Innospec Inc IOSP

+912.8%vs Day 1

Spinoff of Great Lakes Chemical Corp (GLK) · Classic Spinoff · Spun May 26, 1998

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateMay 26, 1998
Days since spinoff10352 days · 10349 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerMay 26, 2000
ParentGreat Lakes Chemical Corp (GLK)
Day-1 reaction
Day 1 open$12.00
Day 1 return (open→close)-5.2%
Day 1 price (close)$11.38
Day 1 range$11.22 – $12.00 +7.0% spread
Day 1 low held?Breached after 1 session to -76.7% below
Price levels
Post-spin low (closing)$2.79 on Mar 9, 2009 · 3940 days post-spin
Current price (Sep 25, 2026)$98.72
Returns
Return vs Day 1 (close)+912.8%
— range by day 1 entry theoretical bounds+860.5%  to  +927.3%
Return vs post-spin low (price)+3438.4%
Total return vs low incl. dividends since+4016.5%
First-quarter return (≈90d)-25.3%
1-year return-40.2%
3-year return-27.7%
5-year return-42.7%
Annualized return (CAGR)+8.5%
Versus benchmarks
S&P 500 over same window+1078.8%
Annualized excess vs S&P-0.6%
Risk & recovery
Max drawdown-91.2%
Days to recover Day 11436 days
Shares & ownership
Shares outstanding Jun 30, 202624,631,047
Treasury shares repurchased and held · Mar 31, 20264,836,364
Diluted average shares the EPS denominator24,707,000
Free float24,322,174 99% of shares outstanding
Held by institutions102% insiders 1.3%
Share count trend Jun 2025 → Jun 2026-1.1% net buyback
Volume & liquidity
Traded per day 20-session median$15M
Normal volume baseline110,900 shares · now 1.46x
Day 1 volume12.0x normal · first week 8.2x
Decayhalf in 5 sessions · normal by 31

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$97.10$98.77$96.87$98.72258,30024,322,1741.05%$2.43B——
2026-09-24$96.61$97.50$95.76$96.87211,70024,322,1740.86%$2.39B——
2026-09-23$96.08$98.00$95.77$96.60262,10024,322,1741.06%$2.38B——
2026-09-22$93.52$96.40$92.59$96.08349,80024,322,1741.42%$2.37B——
2026-09-21$92.85$93.34$92.30$92.56150,50024,322,1740.61%$2.28B——
2026-09-18$92.79$94.05$91.55$93.15535,70024,322,1742.17%$2.29B——
2026-09-17$93.88$93.88$92.32$93.18267,10024,322,1741.08%$2.30B——
2026-09-16$92.27$94.08$91.11$92.93186,20024,322,1740.76%$2.29B——
2026-09-15$91.96$92.23$91.00$91.82299,10024,322,1741.21%$2.26B——
2026-09-14$93.33$93.33$91.80$91.96152,90024,322,1740.62%$2.27B——
2026-09-11$93.83$93.83$92.60$93.23125,00024,322,1740.51%$2.30B——
2026-09-10$93.90$94.35$92.00$93.08102,10024,322,1740.41%$2.29B——
2026-09-09$92.74$94.05$92.40$93.57127,20024,322,1740.52%$2.30B——
2026-09-08$93.28$96.14$92.49$93.37135,90024,322,1740.55%$2.30B——
2026-09-04$92.43$94.28$92.40$93.95103,80024,322,1740.42%$2.31B——
2026-09-03$94.36$94.55$92.44$93.12190,50024,322,1740.77%$2.29B——
2026-09-02$92.60$95.38$92.51$93.76156,40024,322,1740.63%$2.31B——
2026-09-01$93.12$93.87$92.30$92.61122,30024,322,1740.50%$2.28B——
2026-08-31$95.49$95.95$93.62$93.86160,60024,322,1740.65%$2.31B——
2026-08-28$95.73$96.68$94.92$95.38163,80024,322,1740.67%$2.35B——
2026-08-27$94.70$96.41$93.91$95.34193,90024,322,1740.79%$2.35B——
2026-08-26$94.51$96.14$94.16$95.66224,60024,322,1740.91%$2.36B——
2026-08-25$94.73$94.78$93.14$94.36180,50024,322,1740.73%$2.32B——
2026-08-24$93.70$94.98$92.81$94.73189,60024,322,1740.77%$2.33B——
2026-08-21$93.71$93.88$92.76$93.63120,10024,322,1740.49%$2.31B——
2026-08-20$92.83$94.58$91.80$92.92101,30024,322,1740.41%$2.29B——
2026-08-19$94.47$95.01$93.06$93.76108,20024,322,1740.44%$2.31B——
2026-08-18$93.86$94.65$93.05$93.56209,00024,322,1740.85%$2.30B——
2026-08-17$93.08$94.18$93.07$93.83182,00024,322,1740.74%$2.31B——
2026-08-14$93.82$94.41$93.44$93.85104,700—0.43%$2.31B——
2026-08-13$93.54$94.67$93.28$93.92126,200—0.51%$2.31B——
2026-08-12$93.93$94.45$92.69$93.12210,900—0.86%$2.29B——
2026-08-11$93.22$94.56$92.55$93.97205,600—0.83%$2.31B——
2026-08-10$91.88$93.61$91.84$92.89155,900—0.63%$2.29B——
2026-08-07$91.67$92.61$89.65$92.44162,900—0.66%$2.28B——
2026-08-06$92.50$94.17$90.93$91.53285,500—1.16%$2.25B——
2026-08-05$90.28$93.34$88.05$91.96392,400—1.59%$2.27B——
2026-08-04$85.53$87.03$85.04$86.70174,800—0.71%$2.14B——
2026-08-03$86.22$87.85$85.42$85.48154,700—0.63%$2.11B——
2026-07-31$85.29$86.26$83.78$85.98205,500—0.83%$2.12B——
2026-07-30$85.28$86.50$84.66$86.07140,700—0.57%$2.12B——
2026-07-29$85.64$86.36$84.59$84.95140,500—0.57%$2.09B——
2026-07-28$86.38$87.69$85.66$85.90133,900—0.54%$2.12B——
2026-07-27$84.94$85.85$84.15$85.63193,300—0.78%$2.11B——
2026-07-24$84.63$85.39$83.77$84.76159,400—0.65%$2.09B——
2026-07-23$84.41$86.13$82.89$84.09138,200—0.56%$2.07B——
2026-07-22$84.63$85.72$84.21$85.30139,500—0.57%$2.10B——
2026-07-21$83.49$84.81$83.20$84.50156,200—0.63%$2.08B——
2026-07-20$83.98$84.54$83.05$83.95117,100—0.48%$2.07B——
2026-07-17$85.46$86.64$83.94$84.25146,400—0.59%$2.08B——
2026-07-16$83.17$85.58$83.17$85.46184,100—0.75%$2.10B——
2026-07-15$81.99$83.22$81.87$83.02142,400—0.58%$2.04B——
2026-07-14$82.39$82.85$81.45$81.64102,600—0.42%$2.01B——
2026-07-13$81.93$82.89$81.39$82.03101,600—0.41%$2.02B——
2026-07-10$80.86$82.42$80.86$81.62117,600—0.48%$2.01B——
2026-07-09$80.63$82.00$79.44$80.72161,100—0.65%$1.99B——
2026-07-08$81.27$81.39$79.74$80.81146,600—0.60%$1.99B——
2026-07-07$82.69$82.69$81.20$81.66117,100—0.48%$2.01B——
2026-07-06$82.72$82.95$81.57$82.41137,700—0.56%$2.03B——
2026-07-02$81.93$83.12$81.54$83.10116,300—0.47%$2.05B——
2026-07-01$81.49$82.52$80.93$81.77169,500—0.69%$2.01B——
2026-06-30$81.00$82.09$80.55$81.39213,700—0.87%$2.00B——
2026-06-29$82.07$82.38$80.24$80.71209,400—0.85%$2.00B——
2026-06-26$82.93$83.25$80.65$82.63658,200—2.66%$2.04B——
2026-06-25$82.85$84.29$80.86$82.81229,500—0.93%$2.05B——
2026-06-24$81.84$84.02$81.20$83.39189,100—0.77%$2.06B——
2026-06-23$82.47$83.70$81.67$81.84179,200—0.72%$2.02B——
2026-06-22$82.42$83.22$82.07$82.47140,600—0.57%$2.04B——
2026-06-18$83.70$83.84$82.28$82.73323,400—1.31%$2.04B——
2026-06-17$83.33$84.84$82.86$83.11173,500—0.70%$2.05B——
2026-06-16$85.89$86.24$83.33$83.74177,300—0.72%$2.07B——
2026-06-15$86.70$87.82$84.92$85.11234,900—0.95%$2.10B——
2026-06-12$86.22$87.35$86.01$86.59205,100—0.83%$2.14B——
2026-06-11$83.72$85.94$83.08$85.86183,400—0.74%$2.12B——
2026-06-10$83.23$83.99$82.95$83.35233,800—0.95%$2.06B——
2026-06-09$82.04$83.32$81.89$82.83196,400—0.79%$2.05B——
2026-06-08$80.85$81.89$80.77$81.38106,800—0.43%$2.01B——
2026-06-05$80.60$82.09$80.07$80.68120,300—0.49%$1.99B——
2026-06-04$81.08$81.50$80.13$80.65171,800—0.70%$1.99B——
2026-06-03$81.47$82.63$80.53$80.60364,800—1.48%$1.99B——
2026-06-02$81.62$82.79$80.35$81.65123,600—0.50%$2.02B——
2026-06-01$82.10$82.14$80.99$81.93155,500—0.63%$2.03B——
2026-05-29$82.00$83.32$80.73$82.94275,000—1.11%$2.05B——
2026-05-28$81.80$82.32$81.20$82.29116,600—0.47%$2.03B——
2026-05-27$81.96$82.62$81.70$82.29151,200—0.61%$2.03B——
2026-05-26$79.87$82.06$79.87$81.96151,000—0.61%$2.03B——
2026-05-22$78.91$79.76$78.47$79.58199,300—0.81%$1.97B——
2026-05-21$77.90$78.92$76.80$78.73187,800—0.76%$1.95B——
2026-05-20$76.87$78.78$76.16$78.66231,100—0.93%$1.94B——
2026-05-19$78.00$78.13$76.52$76.87163,300—0.66%$1.90B$0.92—
2026-05-18$78.25$79.68$78.15$79.05167,300—0.68%$1.95B——
2026-05-15$79.50$79.93$77.69$78.15304,600—1.23%$1.93B——
2026-05-14$80.33$80.90$79.59$80.00232,300—0.94%$1.98B——
2026-05-13$80.47$80.74$78.79$79.69366,800—1.48%$1.97B——
2026-05-12$80.95$81.35$78.98$80.44217,900—0.88%$1.99B——
2026-05-11$80.55$82.61$80.15$80.82254,400—1.03%$2.00B——
2026-05-08$78.82$81.00$77.94$80.55680,300—2.75%$1.99B——
2026-05-07$77.91$79.03$76.59$76.64197,600—0.80%$1.89B——
2026-05-06$79.36$79.36$77.48$77.67245,700—0.99%$1.92B——
2026-05-05$77.26$79.20$77.26$78.19160,900—0.65%$1.93B——
2026-05-04$76.49$77.20$75.13$76.48155,300—0.63%$1.89B——
2026-05-01$76.94$77.37$75.57$76.83290,200—1.17%$1.90B——
2026-04-30$75.09$76.62$74.64$76.26193,700—0.78%$1.89B——
2026-04-29$76.12$76.53$75.45$75.61174,100—0.70%$1.87B——
2026-04-28$77.81$78.02$76.45$76.64120,000—0.49%$1.89B——
2026-04-27$76.82$78.02$76.39$77.68203,400—0.82%$1.92B——
2026-04-24$76.46$77.29$75.81$77.15153,100—0.62%$1.91B——
2026-04-23$75.25$76.82$75.00$76.66145,300—0.59%$1.89B——
2026-04-22$75.75$76.12$74.86$74.97153,900—0.62%$1.85B——
2026-04-21$75.35$75.78$74.85$75.47117,200—0.47%$1.87B——
2026-04-20$75.95$76.43$75.11$75.48124,700—0.50%$1.87B——
2026-04-17$75.47$77.90$75.47$76.19174,600—0.71%$1.88B——
2026-04-16$74.48$76.22$74.48$75.09155,000—0.63%$1.86B——
2026-04-15$74.83$75.78$71.19$74.66230,000—0.93%$1.85B——
2026-04-14$76.57$76.62$75.10$75.22196,500—0.79%$1.86B——
2026-04-13$75.60$76.57$74.29$76.57203,300—0.82%$1.89B——
2026-04-10$75.68$76.17$75.02$75.66128,500—0.52%$1.87B——
2026-04-09$75.05$76.86$74.54$75.83255,300—1.03%$1.87B——
2026-04-08$74.04$75.93$74.03$75.76284,300—1.15%$1.87B——
2026-04-07$71.96$73.01$71.51$72.88213,100—0.86%$1.80B——
2026-04-06$73.77$73.83$71.94$72.24164,700—0.67%$1.79B——
2026-04-02$73.20$74.19$72.66$73.79263,100—1.06%$1.82B——
2026-04-01$73.22$74.29$73.06$73.60213,900—0.87%$1.82B——
2026-03-31$73.29$74.37$72.07$73.02251,100—1.02%$1.80B——
2026-03-30$72.74$74.13$72.35$73.19249,000—1.00%$1.81B——
2026-03-27$72.00$72.86$70.93$72.20252,700—1.02%$1.79B——
2026-03-26$70.30$72.48$70.30$72.37215,600—0.87%$1.79B——
2026-03-25$68.85$70.84$67.78$70.75450,000—1.82%$1.75B——
2026-03-24$67.21$69.36$66.69$67.90825,300—3.33%$1.68B——
2026-03-23$67.63$68.43$66.77$67.32466,700—1.88%$1.67B——
2026-03-20$67.20$67.60$65.51$65.89511,000—2.06%$1.63B——
2026-03-19$67.10$67.71$66.20$67.23333,800—1.35%$1.67B——
2026-03-18$68.11$68.88$67.29$67.54236,800—0.96%$1.67B——
2026-03-17$68.57$73.36$68.14$68.87333,700—1.35%$1.71B——
2026-03-16$68.91$69.39$68.11$68.12247,000—1.00%$1.69B——
2026-03-13$68.93$70.10$67.84$68.63243,400—0.98%$1.70B——
2026-03-12$69.26$70.07$68.67$68.83218,900—0.88%$1.71B——
2026-03-11$70.65$73.88$69.38$69.74362,600—1.46%$1.73B——
2026-03-10$71.31$71.92$70.37$70.60266,400—1.08%$1.75B——
2026-03-09$70.97$72.02$69.23$71.43294,900—1.19%$1.77B——
2026-03-06$73.28$74.00$70.86$72.11191,100—0.77%$1.79B——
2026-03-05$76.32$76.56$74.18$74.22156,000—0.63%$1.84B——
2026-03-04$76.79$77.35$75.00$77.02196,600—0.79%$1.91B——
2026-03-03$75.42$76.76$74.10$76.37219,800—0.89%$1.89B——
2026-03-02$75.96$77.30$75.08$77.04187,600—0.76%$1.91B——
2026-02-27$77.08$77.26$75.50$76.58203,400—0.82%$1.90B——
2026-02-26$78.48$78.54$76.88$77.58173,000—0.70%$1.92B——
2026-02-25$79.41$79.41$77.09$78.15274,800—1.11%$1.94B——
2026-02-24$79.10$80.22$78.67$79.30283,400—1.14%$1.96B——
2026-02-23$81.09$81.14$78.00$78.98304,500—1.23%$1.96B——
2026-02-20$82.52$82.84$80.76$81.22227,000—0.92%$2.01B——
2026-02-19$85.01$86.15$81.51$82.66295,300—1.19%$2.05B——
2026-02-18$89.46$92.14$85.84$86.36346,800—1.40%$2.14B——
2026-02-17$86.84$87.53$85.02$86.14284,700—1.15%$2.13B——
2026-02-13$87.10$87.24$86.24$86.58197,900—0.80%$2.15B——
2026-02-12$88.52$90.13$85.98$86.88243,200—0.98%$2.15B——
2026-02-11$87.97$89.01$87.56$88.42182,100—0.73%$2.19B——
2026-02-10$86.53$88.13$86.04$87.73174,800—0.71%$2.17B——
2026-02-09$86.19$86.38$85.21$86.14196,600—0.79%$2.13B——
2026-02-06$86.19$87.25$85.84$86.31158,600—0.64%$2.14B——
2026-02-05$86.50$87.04$85.17$85.99136,500—0.55%$2.13B——
2026-02-04$84.80$88.16$84.69$86.89189,500—0.76%$2.15B——
2026-02-03$84.14$86.20$82.53$83.96230,600—0.93%$2.08B——
2026-02-02$81.37$83.86$80.76$83.50264,500—1.07%$2.07B——
2026-01-30$80.66$81.97$80.20$81.72189,500—0.76%$2.02B——
2026-01-29$79.28$81.64$78.97$81.41143,400—0.58%$2.02B——
2026-01-28$79.88$79.88$78.77$79.26101,500—0.41%$1.96B——
2026-01-27$79.80$80.71$79.31$79.5375,400—0.30%$1.97B——
2026-01-26$80.73$81.30$79.84$80.2689,100—0.36%$1.99B——
2026-01-23$81.20$81.97$80.07$80.8396,600—0.39%$2.00B——
2026-01-22$81.14$82.53$81.12$81.6576,800—0.31%$2.02B——
2026-01-21$79.85$81.30$79.23$81.15134,500—0.54%$2.01B——
2026-01-20$78.70$79.39$78.00$79.25156,700—0.63%$1.96B——
2026-01-16$81.52$81.98$79.71$79.86150,800—0.61%$1.98B——
2026-01-15$80.89$82.36$80.88$81.89132,000—0.53%$2.03B——
2026-01-14$80.27$81.32$79.91$80.85124,000—0.50%$2.00B——
2026-01-13$80.42$80.79$79.41$80.18126,100—0.51%$1.99B——
2026-01-12$79.82$81.52$79.44$80.57113,800—0.46%$2.00B——
2026-01-09$79.93$80.32$78.17$80.04113,200—0.46%$1.98B——
2026-01-08$78.00$80.69$77.31$79.99196,900—0.79%$1.98B——
2026-01-07$78.65$79.10$77.32$78.48162,500—0.66%$1.94B——
2026-01-06$77.93$78.93$77.40$78.61280,000—1.13%$1.95B——
2026-01-05$76.08$78.90$76.08$78.23215,900—0.87%$1.94B——
2026-01-02$76.70$77.71$75.40$76.28141,700—0.57%$1.89B——
2025-12-31$77.95$78.12$76.48$76.54127,500—0.51%$1.90B——
2025-12-30$78.39$79.19$77.56$78.14121,500—0.49%$1.94B——
2025-12-29$78.54$78.64$78.01$78.56105,400—0.43%$1.95B——
2025-12-26$78.00$78.64$77.35$78.4083,100—0.34%$1.94B——
2025-12-24$78.55$78.55$77.91$78.1245,200—0.18%$1.94B——
2025-12-23$77.76$78.35$77.36$78.08122,200—0.49%$1.93B——
2025-12-22$77.46$79.19$77.46$77.88145,800—0.59%$1.93B——
2025-12-19$78.85$79.32$77.41$77.63887,000—3.58%$1.92B——
2025-12-18$79.16$79.81$78.76$79.31308,900—1.25%$1.97B——
2025-12-17$77.83$79.62$76.55$78.96373,800—1.51%$1.96B——
2025-12-16$78.24$78.45$77.51$77.99266,100—1.07%$1.93B——
2025-12-15$78.34$78.54$77.40$78.38248,500—1.00%$1.94B——
2025-12-12$78.99$79.29$77.95$78.19194,700—0.79%$1.94B——
2025-12-11$78.90$79.20$78.07$78.62558,600—2.25%$1.95B——
2025-12-10$76.10$79.39$75.87$78.48377,100—1.52%$1.94B——
2025-12-09$74.92$76.52$74.92$75.97327,600—1.32%$1.88B——
2025-12-08$75.13$76.78$74.53$74.95243,400—0.98%$1.86B——
2025-12-05$73.70$75.19$73.62$75.04230,600—0.93%$1.86B——
2025-12-04$74.77$74.93$73.72$74.01116,100—0.47%$1.83B——
2025-12-03$74.37$75.75$73.16$74.85202,200—0.82%$1.85B——
2025-12-02$74.21$74.53$72.96$74.37285,900—1.15%$1.84B——
2025-12-01$74.21$75.57$73.94$74.01344,900—1.39%$1.83B——
2025-11-28$74.43$74.94$74.09$74.7696,500—0.39%$1.85B——
2025-11-26$74.01$75.38$73.47$74.55780,700—3.15%$1.85B——
2025-11-25$71.60$74.60$71.40$74.53275,300—1.11%$1.85B——
2025-11-24$71.86$72.15$70.19$71.05648,700—2.62%$1.76B——
2025-11-21$70.77$73.22$70.10$72.13257,500—1.04%$1.79B——
2025-11-20$71.62$71.69$70.18$70.62211,700—0.85%$1.75B——
2025-11-19$71.05$71.99$70.48$70.87250,900—1.01%$1.76B——
2025-11-18$71.76$71.88$70.34$71.15250,000—1.01%$1.76B$0.87—
2025-11-17$73.75$74.59$72.05$72.23233,500—0.94%$1.79B——
2025-11-14$74.50$75.47$73.50$74.09145,200—0.59%$1.84B——
2025-11-13$74.50$76.15$74.23$74.77132,600—0.54%$1.85B——
2025-11-12$75.43$76.31$74.83$74.86227,500—0.92%$1.85B——
2025-11-11$75.37$75.96$75.00$75.6689,800—0.36%$1.87B——
2025-11-10$77.05$77.05$74.68$75.07200,700—0.81%$1.86B——
2025-11-07$73.39$76.61$73.39$76.46249,800—1.01%$1.89B——
2025-11-06$73.75$74.88$73.00$73.49351,500—1.42%$1.82B——
2025-11-05$71.87$76.00$71.06$74.01275,500—1.11%$1.83B——
2025-11-04$73.28$73.58$72.07$72.26212,700—0.86%$1.79B——
2025-11-03$73.56$74.05$71.82$73.65209,900—0.85%$1.82B——
2025-10-31$72.39$73.85$72.03$73.58175,500—0.71%$1.82B——
2025-10-30$73.40$73.85$72.33$73.10210,400—0.85%$1.81B——
2025-10-29$74.78$75.33$72.74$73.48240,800—0.97%$1.82B——
2025-10-28$75.13$75.73$74.38$75.26167,900—0.68%$1.86B——
2025-10-27$76.51$76.51$75.08$75.22102,000—0.41%$1.86B——
2025-10-24$76.06$76.47$75.28$76.31130,000—0.52%$1.89B——
2025-10-23$76.11$76.44$75.08$75.65109,100—0.44%$1.87B——
2025-10-22$74.67$76.06$74.67$75.89153,400—0.62%$1.88B——
2025-10-21$74.15$75.64$73.39$74.8498,500—0.40%$1.85B——
2025-10-20$74.39$75.52$73.82$74.39141,300—0.57%$1.84B——
2025-10-17$73.98$74.81$73.60$74.08116,900—0.47%$1.84B——
2025-10-16$74.90$75.13$73.92$74.19165,900—0.67%$1.84B——
2025-10-15$74.88$75.58$74.30$74.93126,500—0.51%$1.86B——
2025-10-14$73.67$74.88$73.58$74.43111,500—0.45%$1.84B——
2025-10-13$74.62$75.42$74.19$74.52123,400—0.50%$1.85B——
2025-10-10$76.29$78.49$73.72$73.92178,400—0.72%$1.83B——
2025-10-09$78.31$78.45$75.90$76.29215,900—0.87%$1.89B——
2025-10-08$78.52$79.80$77.90$78.50133,100—0.54%$1.95B——
2025-10-07$78.57$79.15$77.95$78.10156,800—0.63%$1.94B——
2025-10-06$78.94$79.31$78.45$78.81175,300—0.71%$1.95B——
2025-10-03$78.63$80.11$78.35$78.78275,500—1.11%$1.95B——
2025-10-02$76.64$79.36$76.28$78.61274,400—1.11%$1.95B——
2025-10-01$77.13$77.62$76.50$76.83307,700—1.24%$1.90B——
2025-09-30$77.00$77.38$76.43$77.16176,100—0.71%$1.91B——
2025-09-29$78.02$78.02$76.15$77.06202,100—0.81%$1.92B——
2025-09-26$78.07$79.00$77.31$77.54603,400—2.42%$1.93B——
2025-09-25$78.48$78.86$77.14$77.59130,900—0.53%$1.93B——
2025-09-24$79.23$79.87$78.27$78.60156,800—0.63%$1.96B——
2025-09-23$79.59$80.43$79.11$79.29192,400—0.77%$1.97B——
2025-09-22$79.47$79.58$78.32$79.21199,000—0.80%$1.97B——
2025-09-19$82.09$82.09$79.39$79.55773,600—3.11%$1.98B——
2025-09-18$81.02$82.72$80.78$82.09202,600—0.81%$2.04B——
2025-09-17$81.68$82.97$80.32$80.62201,400—0.81%$2.01B——
2025-09-16$80.31$81.67$79.77$81.23237,400—0.95%$2.02B——
2025-09-15$82.75$83.07$80.45$80.62206,600—0.83%$2.01B——
2025-09-12$83.44$83.75$82.26$82.69153,500—0.62%$2.06B——
2025-09-11$83.00$83.96$82.48$83.65189,800—0.76%$2.08B——
2025-09-10$83.28$84.04$82.20$83.08153,500—0.62%$2.07B——
2025-09-09$84.77$84.77$83.16$83.55139,800—0.56%$2.08B——
2025-09-08$85.63$86.38$83.76$85.20244,400—0.98%$2.12B——
2025-09-05$85.90$87.77$85.46$85.72145,500—0.58%$2.13B——
2025-09-04$86.08$86.10$85.16$85.86125,300—0.50%$2.14B——
2025-09-03$86.62$87.28$85.29$85.81199,000—0.80%$2.14B——
2025-09-02$86.97$87.09$85.63$87.09118,100—0.47%$2.17B——
2025-08-29$88.00$88.62$87.30$87.59124,800—0.50%$2.18B——
2025-08-28$87.78$89.95$85.95$87.59177,600—0.71%$2.18B——
2025-08-27$86.11$87.93$85.18$87.73155,800—0.63%$2.18B——
2025-08-26$86.48$87.14$84.26$85.93171,200—0.69%$2.14B——
2025-08-25$86.65$87.08$85.38$86.62218,800—0.88%$2.16B——
2025-08-22$84.55$87.97$84.55$87.12144,500—0.58%$2.17B——
2025-08-21$83.08$84.22$82.66$83.99117,800—0.47%$2.09B——
2025-08-20$84.36$84.55$83.60$83.65100,800—0.40%$2.08B——
2025-08-19$83.60$84.67$83.07$84.17222,300—0.89%$2.10B——
2025-08-18$82.90$83.79$82.65$83.3093,800—0.38%$2.07B——
2025-08-15$83.88$84.17$82.47$82.94296,200—1.19%$2.07B——
2025-08-14$84.16$84.87$82.74$83.47199,500—0.80%$2.08B——
2025-08-13$82.84$85.30$82.62$85.02133,600—0.54%$2.12B——
2025-08-12$81.28$82.97$80.93$82.61157,400—0.63%$2.06B——
2025-08-11$81.37$81.86$80.00$81.17219,100—0.88%$2.02B——
2025-08-08$79.89$82.09$79.02$81.44202,500—0.81%$2.03B——
2025-08-07$79.36$80.24$77.82$79.81230,000—0.92%$1.99B——
2025-08-06$80.79$81.60$74.10$78.25356,100—1.43%$1.95B——
2025-08-05$79.64$80.85$79.21$80.73182,900—0.73%$2.01B——
2025-08-04$78.57$79.82$78.37$79.35162,600—0.65%$1.98B——
2025-08-01$78.70$79.55$77.58$78.55238,500—0.96%$1.96B——
2025-07-31$80.01$80.47$79.52$79.90222,000—0.89%$1.99B——
2025-07-30$82.05$82.55$80.58$80.74192,200—0.77%$2.01B——
2025-07-29$83.22$83.80$81.91$82.05252,900—1.02%$2.04B——
2025-07-28$84.20$84.20$82.96$83.22257,900—1.04%$2.07B——
2025-07-25$84.31$84.59$83.35$84.38253,000—1.02%$2.10B——
2025-07-24$85.87$85.87$84.01$84.18118,900—0.48%$2.10B——
2025-07-23$85.00$86.01$84.62$85.82168,200—0.68%$2.14B——
2025-07-22$83.68$84.98$83.55$84.74200,500—0.81%$2.11B——
2025-07-21$83.70$84.39$83.00$83.55158,300—0.64%$2.08B——
2025-07-18$85.46$85.71$82.81$83.02175,700—0.71%$2.07B——
2025-07-17$84.38$86.15$84.37$85.01237,100—0.95%$2.12B——
2025-07-16$85.28$85.81$84.26$84.53169,100—0.68%$2.10B——
2025-07-15$87.93$88.02$85.08$85.08111,600—0.45%$2.12B——
2025-07-14$87.76$88.60$86.37$87.51113,300—0.46%$2.18B——
2025-07-11$88.46$89.02$87.44$88.26136,400—0.55%$2.20B——
2025-07-10$89.17$90.46$88.49$89.32162,800—0.65%$2.22B——
2025-07-09$89.08$89.24$87.77$89.23231,000—0.93%$2.22B——
2025-07-08$87.04$89.54$85.79$88.78392,700—1.58%$2.21B——
2025-07-07$88.02$88.63$86.23$86.47194,400—0.78%$2.15B——
2025-07-03$88.37$88.85$88.23$88.7080,200—0.32%$2.21B——
2025-07-02$87.42$88.19$86.25$88.11259,200—1.04%$2.19B——
2025-07-01$83.68$88.77$83.59$87.07206,700—0.83%$2.17B——
2025-06-30$84.56$84.77$83.67$84.09285,900—1.15%$2.09B——
2025-06-27$84.37$85.21$83.88$84.28933,400—————
2025-06-26$83.93$84.47$83.66$84.37129,600—————
2025-06-25$83.69$84.09$82.96$83.50163,100—————
2025-06-24$84.31$84.98$83.28$83.91171,100—————
2025-06-23$82.48$83.73$82.20$83.64163,200—————
2025-06-20$83.37$83.72$82.35$82.54467,300—————
2025-06-18$83.15$84.14$82.70$82.82178,800—————
2025-06-17$83.72$85.02$82.93$83.18230,800—————
2025-06-16$85.54$85.72$84.06$84.41160,200—————
2025-06-13$86.08$86.65$84.48$84.77205,000—————
2025-06-12$87.62$88.11$85.14$87.18156,800—————
2025-06-11$88.84$89.06$87.10$88.36278,500—————
2025-06-10$88.07$89.50$87.79$88.84342,200—————
2025-06-09$87.01$88.22$86.84$87.52262,100—————
2025-06-06$86.38$86.74$85.15$86.13209,400—————
2025-06-05$86.42$86.42$85.25$85.29148,400—————
2025-06-04$86.80$87.10$86.00$86.16102,500—————
2025-06-03$84.98$86.84$84.70$86.70153,300—————
2025-06-02$85.37$85.66$84.01$85.14173,100—————
2025-05-30$85.75$85.75$84.70$85.08171,900—————
2025-05-29$86.10$87.75$85.39$86.10155,700—————
2025-05-28$87.66$87.86$85.45$85.64143,100—————
2025-05-27$86.76$87.94$85.88$87.85176,800—————
2025-05-23$85.19$86.12$84.46$85.58126,300—————
2025-05-22$85.90$88.30$85.22$86.15191,500—————
2025-05-21$87.40$88.27$85.83$85.96194,400—————
2025-05-20$88.65$88.82$87.86$88.33125,300———$0.84—
2025-05-19$88.24$91.14$87.37$89.12148,700—————
2025-05-16$88.04$89.03$86.85$88.99270,500—————
2025-05-15$87.80$89.51$87.49$88.27178,300—————
2025-05-14$89.82$91.81$87.68$87.78204,200—————
2025-05-13$91.46$91.60$90.20$90.45242,900—————
2025-05-12$94.86$95.55$90.41$90.70241,900—————
2025-05-09$90.33$93.42$88.74$90.51193,400—————
2025-05-08$92.86$95.04$92.18$93.40176,900—————
2025-05-07$93.04$93.04$91.17$92.04117,000—————
2025-05-06$91.65$92.74$91.25$92.54124,200—————
2025-05-05$91.76$93.57$91.04$92.24138,200—————
2025-05-02$91.00$93.39$90.36$92.2499,400—————
2025-05-01$89.38$91.19$89.37$90.02125,100—————
2025-04-30$88.77$89.91$86.14$89.48160,100—————
2025-04-29$89.85$90.49$89.30$89.90277,000—————
2025-04-28$90.17$91.10$88.88$89.80135,400—————
2025-04-25$89.33$90.20$88.27$89.79131,600—————
2025-04-24$88.11$90.47$86.91$90.33178,000—————
2025-04-23$90.39$93.83$88.21$88.36249,000—————
2025-04-22$87.95$88.87$86.56$88.44128,100—————
2025-04-21$86.52$86.95$85.48$86.70140,400—————
2025-04-17$85.08$86.44$85.07$85.92145,600—————
2025-04-16$87.22$88.06$84.49$85.48138,100—————
2025-04-15$86.83$90.20$86.73$87.23254,600—————
2025-04-14$88.74$88.74$86.15$87.47101,800—————
2025-04-11$86.45$87.99$84.64$87.47146,000—————
2025-04-10$87.64$87.65$84.44$86.52154,700—————
2025-04-09$82.31$89.96$81.33$89.88318,800—————
2025-04-08$86.78$87.88$82.43$83.39276,900—————
2025-04-07$83.18$87.98$80.32$85.19323,900—————
2025-04-04$85.37$89.44$82.98$85.83309,700—————
2025-04-03$91.95$92.20$88.25$88.45195,500—————
2025-04-02$93.87$95.85$93.55$95.65148,700—————
2025-04-01$95.70$96.38$93.22$94.54238,000—————
2025-03-31$94.74$95.46$93.99$94.75196,700—————
2025-03-28$97.20$97.36$94.77$95.20123,600—————
2025-03-27$98.54$98.54$96.91$97.39159,300—————
2025-03-26$97.47$98.58$97.12$98.24218,100—————
2025-03-25$98.39$99.48$96.88$97.36280,300—————
2025-03-24$97.39$98.86$96.92$98.28482,500—————
2025-03-21$97.77$98.26$95.17$96.011,456,600—————
2025-03-20$97.83$99.30$97.51$98.42335,100—————
2025-03-19$98.84$99.59$97.15$98.57350,600—————
2025-03-18$98.82$99.33$98.38$98.70328,000—————
2025-03-17$97.57$99.77$97.41$99.17408,700—————
2025-03-14$97.26$98.35$96.92$98.09450,300—————
2025-03-13$98.33$101.97$96.39$96.80239,200—————
2025-03-12$100.13$102.26$97.59$97.63383,600—————
2025-03-11$100.60$100.60$98.66$99.83336,900—————
2025-03-10$99.84$102.08$98.43$98.54175,100—————
2025-03-07$99.26$100.98$99.05$100.62176,600—————
2025-03-06$98.10$100.12$97.34$99.54271,500—————
2025-03-05$97.77$98.89$97.13$98.16312,600—————
2025-03-04$100.78$101.29$97.24$97.77188,400—————
2025-03-03$103.38$103.85$99.06$99.40201,800—————
2025-02-28$104.24$105.10$102.27$103.41218,000—————
2025-02-27$103.57$104.65$103.00$104.01127,400—————
2025-02-26$104.20$105.40$103.46$103.57171,500—————
2025-02-25$102.79$105.60$102.37$104.38216,400—————
2025-02-24$103.29$104.04$101.76$101.99260,100—————
2025-02-21$104.35$104.35$102.18$103.36281,000—————
2025-02-20$102.00$103.99$100.84$103.15278,300—————
2025-02-19$106.00$106.00$99.49$102.20466,400—————
2025-02-18$107.86$110.29$107.66$109.88134,300—————
2025-02-14$112.35$112.74$107.92$108.19154,200—————
2025-02-13$110.90$112.10$110.14$111.8079,900—————
2025-02-12$110.16$111.57$109.28$109.6390,200—————
2025-02-11$111.45$112.93$110.02$111.6066,100—————
2025-02-10$112.09$112.63$110.36$110.99105,900—————
2025-02-07$112.01$113.40$110.66$110.9678,200—————
2025-02-06$113.92$115.07$112.49$112.8293,100—————
2025-02-05$115.66$116.41$112.74$113.5395,700—————
2025-02-04$110.93$114.88$110.29$114.75141,200—————
2025-02-03$111.02$112.16$109.48$111.43115,000—————
2025-01-31$115.21$115.34$111.82$113.35147,700—————
2025-01-30$116.02$116.95$114.65$115.61133,000—————
2025-01-29$114.38$115.89$114.26$114.96160,300—————
2025-01-28$114.10$115.19$113.98$114.96134,300—————
2025-01-27$113.94$115.77$113.94$114.77165,600—————
2025-01-24$115.29$115.33$113.76$114.4397,400—————
2025-01-23$114.30$115.58$113.78$115.45130,200—————
2025-01-22$116.01$117.08$115.15$115.25125,700—————
2025-01-21$114.95$116.89$114.95$116.6189,600—————
2025-01-17$114.25$114.64$113.13$114.4797,300—————
2025-01-16$113.12$113.80$111.94$112.90124,600—————
2025-01-15$113.88$114.47$112.10$113.06145,800—————
2025-01-14$108.63$111.69$108.43$111.44106,400—————
2025-01-13$104.50$107.95$104.33$107.9292,300—————
2025-01-10$104.70$105.98$103.65$105.2197,900—————
2025-01-08$105.77$106.93$104.48$106.6263,300—————
2025-01-07$107.61$108.49$106.00$106.5581,900—————
2025-01-06$108.99$110.47$107.29$107.7184,800—————
2025-01-03$108.30$109.10$107.40$108.9090,600—————
2025-01-02$110.75$111.91$107.42$107.6478,400—————
2024-12-31$110.63$111.47$109.83$110.06128,400—————
2024-12-30$110.30$110.38$107.92$109.97227,000—————
2024-12-27$110.66$111.84$109.65$110.6686,800—————
2024-12-26$110.57$111.60$110.03$111.59111,300—————
2024-12-24$109.19$111.39$109.07$111.3250,400—————
2024-12-23$109.03$110.41$108.47$109.33118,800—————
2024-12-20$108.25$111.46$108.18$109.71819,800—————
2024-12-19$109.85$111.88$108.37$109.17176,800—————
2024-12-18$113.79$114.44$108.34$109.38125,500—————
2024-12-17$115.70$115.82$113.53$113.62114,600—————
2024-12-16$115.43$116.84$115.04$115.97120,400—————
2024-12-13$115.29$116.37$114.06$115.8683,500—————
2024-12-12$115.78$116.73$115.06$115.7470,000—————
2024-12-11$117.55$117.79$115.89$116.7286,000—————
2024-12-10$116.87$117.60$114.79$116.3194,200—————
2024-12-09$116.82$120.00$116.22$116.56102,100—————
2024-12-06$117.81$117.81$115.69$116.1670,200—————
2024-12-05$118.42$118.42$116.60$117.1476,200—————
2024-12-04$119.33$119.39$117.31$118.9796,700—————
2024-12-03$120.69$120.69$117.99$119.4588,800—————
2024-12-02$118.41$120.65$117.30$120.40106,000—————
2024-11-29$118.27$118.97$117.50$118.6158,300—————
2024-11-27$118.45$118.80$116.90$117.6692,800—————
2024-11-26$119.15$121.98$116.72$117.65219,000—————
2024-11-25$120.17$122.19$119.19$119.95178,800—————
2024-11-22$118.77$120.62$116.59$119.75110,800—————
2024-11-21$118.81$119.22$117.76$118.34119,200—————
2024-11-20$116.35$118.41$115.10$118.2557,400—————
2024-11-19$115.76$116.78$115.11$116.69120,100—————
2024-11-18$118.96$119.06$116.10$116.68115,400———$0.79—
2024-11-15$122.39$122.41$118.84$119.0391,500—————
2024-11-14$122.29$123.16$120.22$121.85127,500—————
2024-11-13$123.01$123.35$121.47$121.78167,500—————
2024-11-12$123.85$124.33$121.44$121.93110,400—————
2024-11-11$123.21$124.80$122.15$124.38241,400—————
2024-11-08$119.24$121.73$119.24$121.65231,900—————
2024-11-07$124.05$124.05$118.32$120.00200,900—————
2024-11-06$120.92$128.35$120.92$124.90329,900—————
2024-11-05$108.33$111.47$108.33$111.1387,900—————
2024-11-04$108.67$109.87$107.73$108.9174,500—————
2024-11-01$108.47$109.56$107.94$108.3962,300—————
2024-10-31$109.79$109.80$107.78$107.7862,900—————
2024-10-30$108.85$111.59$108.34$109.8062,900—————
2024-10-29$109.30$109.95$108.93$109.2865,000—————
2024-10-28$110.38$111.07$109.11$110.0258,400—————
2024-10-25$109.93$110.81$108.47$109.1947,900—————
2024-10-24$109.07$109.40$108.14$109.2864,700—————
2024-10-23$109.05$109.64$108.10$108.5892,000—————
2024-10-22$110.96$110.96$108.85$109.5865,500—————
2024-10-21$113.83$113.83$111.00$111.2764,300—————
2024-10-18$116.02$116.02$113.15$113.3180,800—————
2024-10-17$116.58$116.58$114.34$115.7450,100—————
2024-10-16$115.45$116.92$114.08$116.0883,900—————
2024-10-15$113.50$115.29$113.28$114.2779,200—————
2024-10-14$113.33$114.78$112.28$114.2265,700—————
2024-10-11$111.91$114.35$111.91$113.7285,400—————
2024-10-10$110.27$111.84$109.84$111.71102,700—————
2024-10-09$110.43$113.33$110.06$111.56131,700—————
2024-10-08$110.70$111.25$109.57$110.8970,800—————
2024-10-07$111.56$111.56$110.28$111.1059,800—————
2024-10-04$111.78$112.33$110.92$112.2854,400—————
2024-10-03$110.57$111.02$109.69$110.0667,200—————
2024-10-02$112.12$112.63$110.94$111.4564,300—————
2024-10-01$113.09$113.33$111.42$112.2173,100—————
2024-09-30$114.01$114.01$111.81$113.0972,200—————
2024-09-27$115.11$117.55$113.65$114.0999,200—————
2024-09-26$112.22$114.36$111.99$113.81114,100—————
2024-09-25$113.13$113.13$110.97$111.20102,600—————
2024-09-24$111.96$113.84$111.96$112.63139,000—————
2024-09-23$112.73$113.11$111.00$111.8360,200—————
2024-09-20$113.87$113.87$111.30$111.94358,200—————
2024-09-19$114.46$115.74$112.65$113.9685,300—————
2024-09-18$112.21$115.35$111.25$111.74130,600—————
2024-09-17$111.11$112.77$110.16$112.03117,500—————
2024-09-16$109.48$110.41$108.93$109.9182,200—————
2024-09-13$108.01$109.25$106.75$108.9699,800—————
2024-09-12$107.28$107.28$105.43$106.5567,800—————
2024-09-11$105.41$106.74$103.97$106.4871,700—————
2024-09-10$106.65$110.59$105.48$106.0384,100—————
2024-09-09$106.47$107.16$105.38$106.33134,300—————
2024-09-06$108.22$108.48$105.87$106.5975,800—————
2024-09-05$110.01$110.50$107.78$108.3287,600—————
2024-09-04$111.92$112.45$109.13$109.50101,000—————
2024-09-03$114.96$115.00$111.54$111.80138,300—————
2024-08-30$114.55$115.48$113.05$115.26159,200—————
2024-08-29$113.59$115.35$112.92$113.9398,100—————
2024-08-28$112.87$114.33$112.14$112.87678,800—————
2024-08-27$114.22$114.84$113.17$113.89209,100—————
2024-08-26$114.69$116.30$113.77$113.94118,200—————
2024-08-23$112.40$114.90$111.73$113.69150,300—————
2024-08-22$111.50$112.49$110.81$111.46131,400—————
2024-08-21$110.25$111.79$108.98$111.68122,100—————
2024-08-20$110.21$110.47$108.72$109.24109,600—————
2024-08-19$109.56$110.72$108.66$110.5482,000—————
2024-08-16$108.78$110.28$108.08$108.7971,400—————
2024-08-15$109.96$111.19$108.90$109.28129,900—————
2024-08-14$106.24$107.94$105.85$107.37183,400—————
2024-08-13$105.84$106.22$104.15$105.72153,900—————
2024-08-12$105.95$107.38$104.05$104.80150,800—————
2024-08-09$109.17$110.18$105.88$106.41205,000—————
2024-08-08$107.93$110.39$106.69$109.43177,800—————
2024-08-07$113.43$116.43$105.96$106.11227,000—————
2024-08-06$115.40$118.98$115.13$118.26198,100—————
2024-08-05$115.86$118.36$114.45$115.93151,000—————
2024-08-02$121.17$122.37$119.31$121.4492,300—————
2024-08-01$131.24$131.96$124.46$125.45114,800—————
2024-07-31$131.32$133.53$128.91$131.14148,200—————
2024-07-30$130.16$131.58$129.22$131.2490,700—————
2024-07-29$130.67$130.81$128.01$129.4055,300—————
2024-07-26$130.04$131.18$128.94$130.2288,100—————
2024-07-25$128.38$129.99$126.83$128.10196,300—————
2024-07-24$130.97$131.89$127.65$128.08158,900—————
2024-07-23$128.11$131.83$128.00$131.4091,900—————
2024-07-22$126.92$129.10$125.64$128.4079,700—————
2024-07-19$128.88$130.32$126.17$126.3883,100—————
2024-07-18$129.43$132.07$128.81$128.8286,800—————
2024-07-17$129.65$132.37$129.54$129.63120,500—————
2024-07-16$126.72$130.37$126.72$130.25227,200—————
2024-07-15$125.58$127.48$125.00$125.51153,600—————
2024-07-12$125.21$125.73$123.93$124.71117,100—————
2024-07-11$123.05$125.06$122.20$124.09116,100—————
2024-07-10$120.94$121.42$120.41$120.5884,000—————
2024-07-09$122.33$122.63$119.93$120.00100,700—————
2024-07-08$121.70$123.95$121.70$122.63147,200—————
2024-07-05$122.02$122.02$120.21$120.8995,600—————
2024-07-03$123.12$123.37$122.15$122.6833,000—————
2024-07-02$121.93$123.70$121.93$122.42121,800—————
2024-07-01$123.39$123.61$121.18$121.4387,000—————
2024-06-28$123.90$124.80$122.86$123.59256,300—————
2024-06-27$123.92$124.13$121.88$122.8983,500—————
2024-06-26$123.01$124.04$122.54$123.5188,800—————
2024-06-25$124.13$124.13$122.28$123.7096,300—————
2024-06-24$123.79$125.32$123.36$124.3675,400—————
2024-06-21$121.60$123.42$121.28$123.24346,100—————
2024-06-20$122.52$123.95$121.83$121.98105,400—————
2024-06-18$123.45$124.46$123.26$123.26108,700—————
2024-06-17$122.82$124.17$121.93$123.7673,400—————
2024-06-14$123.77$124.72$121.61$122.9197,800—————
2024-06-13$126.91$126.91$124.66$125.5389,700—————
2024-06-12$127.89$128.58$126.47$127.40100,100—————
2024-06-11$124.40$125.26$122.66$124.90240,500—————
2024-06-10$125.13$125.79$122.82$124.51302,100—————
2024-06-07$128.09$128.64$126.17$126.2577,300—————
2024-06-06$130.19$130.33$128.73$129.2363,600—————
2024-06-05$128.61$130.99$128.11$130.9881,400—————
2024-06-04$127.77$129.04$127.77$128.4187,400—————
2024-06-03$131.37$131.40$127.59$128.5385,300—————
2024-05-31$126.81$131.06$126.35$130.80216,700—————
2024-05-30$126.46$127.10$125.49$126.87220,700—————
2024-05-29$126.96$127.40$125.52$125.80104,900—————
2024-05-28$130.04$130.04$127.56$128.4671,000—————
2024-05-24$128.70$129.50$127.93$129.4989,200—————
2024-05-23$130.12$130.42$127.33$127.79150,800—————
2024-05-22$129.74$130.74$129.05$130.12121,800—————
2024-05-21$129.15$130.52$128.07$130.34152,200—————
2024-05-20$129.80$130.18$128.30$129.0786,500—————
2024-05-17$130.67$130.84$129.06$129.5077,000———$0.76—
2024-05-16$131.57$131.84$129.96$130.3385,500—————
2024-05-15$132.54$133.59$130.97$131.58143,100—————
2024-05-14$130.28$131.62$129.06$131.40164,600—————
2024-05-13$131.09$131.09$126.73$128.9591,700—————
2024-05-10$130.30$133.71$127.54$131.22189,000—————
2024-05-09$125.68$126.38$124.44$126.30140,400—————
2024-05-08$123.92$126.00$123.92$125.09106,500—————
2024-05-07$124.10$126.51$124.10$124.9673,700—————
2024-05-06$122.70$124.57$122.47$124.4059,400—————
2024-05-03$122.70$122.70$121.45$121.7177,200—————
2024-05-02$121.56$122.62$120.62$121.7086,300—————
2024-05-01$120.50$121.61$119.09$120.44122,000—————
2024-04-30$120.67$120.85$119.86$120.00103,500—————
2024-04-29$121.00$122.67$120.88$121.1960,200—————
2024-04-26$120.29$122.11$120.29$121.1264,800—————
2024-04-25$121.26$121.37$120.09$120.1095,700—————
2024-04-24$122.29$122.92$121.37$122.0474,300—————
2024-04-23$121.72$123.46$121.72$122.9558,200—————
2024-04-22$122.08$123.12$121.53$121.6688,900—————
2024-04-19$120.34$122.84$120.34$122.2867,100—————
2024-04-18$120.66$121.92$119.58$120.8269,200—————
2024-04-17$121.77$122.21$120.38$120.5276,600—————
2024-04-16$120.83$121.61$120.20$120.9750,100—————
2024-04-15$122.98$122.98$121.02$121.7956,300—————
2024-04-12$123.21$123.95$121.30$122.6675,300—————
2024-04-11$122.77$124.18$121.33$124.0080,200—————
2024-04-10$122.62$124.18$121.26$122.1880,900—————
2024-04-09$124.71$125.91$124.26$125.6040,100—————
2024-04-08$125.30$127.40$124.15$124.3555,100—————
2024-04-05$123.29$124.78$122.83$124.7771,900—————
2024-04-04$126.81$126.81$123.77$123.7770,900—————
2024-04-03$124.43$126.79$124.41$125.7591,300—————
2024-04-02$125.76$126.43$123.72$125.5291,400—————
2024-04-01$129.02$129.02$125.42$126.3571,700—————
2024-03-28$130.01$130.90$128.59$128.9473,300—————
2024-03-27$130.01$131.18$128.81$129.5581,300—————
2024-03-26$128.50$129.15$127.71$128.8697,000—————
2024-03-25$127.40$127.75$126.69$127.5387,300—————
2024-03-22$127.15$127.50$126.43$127.1173,700—————
2024-03-21$126.50$127.62$125.30$127.6287,900—————
2024-03-20$123.49$126.40$123.09$125.7363,000—————
2024-03-19$121.50$128.60$121.50$123.55134,000—————
2024-03-18$122.07$123.71$121.26$121.50146,900—————
2024-03-15$121.61$123.55$121.25$122.07368,900—————
2024-03-14$124.33$124.53$121.62$122.67108,900—————
2024-03-13$124.26$126.02$123.96$124.3360,200—————
2024-03-12$125.29$125.98$124.03$124.7563,300—————
2024-03-11$125.69$126.04$124.76$125.8168,900—————
2024-03-08$126.97$128.17$125.63$125.9758,100—————
2024-03-07$124.81$126.56$123.30$125.9789,000—————
2024-03-06$124.03$124.36$122.60$123.8055,800—————
2024-03-05$124.64$125.48$122.67$122.9864,800—————
2024-03-04$125.37$126.09$124.48$124.9072,100—————
2024-03-01$124.88$127.34$124.36$125.37131,100—————
2024-02-29$124.75$125.31$123.35$124.2765,900—————
2024-02-28$123.34$124.22$122.53$123.1069,600—————
2024-02-27$125.26$125.79$123.42$124.4383,900—————
2024-02-26$124.66$126.10$124.05$125.1398,800—————
2024-02-23$123.67$125.28$123.03$124.7499,200—————
2024-02-22$123.12$124.53$121.41$123.96116,000—————
2024-02-21$123.46$124.25$122.79$123.5055,600—————
2024-02-20$123.06$124.44$122.53$123.3679,600—————
2024-02-16$125.03$126.47$120.09$124.4487,700—————
2024-02-15$121.42$125.80$121.42$125.66100,600—————
2024-02-14$120.00$120.82$116.15$120.25145,200—————
2024-02-13$117.90$119.78$116.04$117.06137,300—————
2024-02-12$119.10$121.75$119.10$120.8497,600—————
2024-02-09$118.12$119.27$115.99$118.9090,600—————
2024-02-08$116.39$118.29$116.39$118.0969,700—————
2024-02-07$115.66$117.02$115.14$116.4182,800—————
2024-02-06$114.95$116.42$114.95$115.8672,800—————
2024-02-05$114.91$115.40$114.16$114.80124,600—————
2024-02-02$116.67$117.25$115.89$116.3556,500—————
2024-02-01$116.94$117.91$115.54$117.7570,400—————
2024-01-31$119.55$119.55$115.40$116.11106,800—————
2024-01-30$118.70$119.53$118.31$119.3052,600—————
2024-01-29$118.17$119.06$117.34$119.0698,900—————
2024-01-26$119.40$120.20$117.45$118.4963,900—————
2024-01-25$119.10$119.10$117.42$118.4594,700—————
2024-01-24$120.58$120.58$117.42$117.6970,300—————
2024-01-23$121.49$122.66$119.32$119.3668,800—————
2024-01-22$117.73$120.33$117.73$120.0571,900—————
2024-01-19$117.75$117.75$116.00$117.6381,100—————
2024-01-18$115.82$117.50$114.97$117.2395,500—————
2024-01-17$114.52$115.70$114.45$115.3667,200—————
2024-01-16$116.24$116.97$115.74$115.9989,300—————
2024-01-12$117.35$117.38$115.66$117.2385,200—————
2024-01-11$115.37$116.30$114.36$115.5181,900—————
2024-01-10$115.59$116.23$114.31$116.0784,600—————
2024-01-09$116.93$118.00$115.34$115.46134,200—————
2024-01-08$118.50$118.74$117.79$118.40105,600—————
2024-01-05$119.09$120.59$118.74$118.95140,800—————
2024-01-04$121.61$122.15$119.47$119.98105,900—————
2024-01-03$121.81$123.71$120.34$121.32141,900—————
2024-01-02$122.46$123.64$121.88$122.1797,700—————
2023-12-29$124.72$125.05$122.65$123.2474,500—————
2023-12-28$124.16$124.74$123.00$124.5756,700—————
2023-12-27$125.58$125.87$123.94$124.8858,500—————
2023-12-26$124.72$125.67$124.33$125.1454,100—————
2023-12-22$123.88$125.40$123.41$123.8988,800—————
2023-12-21$122.64$123.55$121.31$122.9465,600—————
2023-12-20$122.88$125.29$121.11$121.56162,600—————
2023-12-19$120.67$123.41$119.93$122.73187,000—————
2023-12-18$120.72$120.96$118.17$119.49131,300—————
2023-12-15$119.36$120.44$117.97$119.87457,000—————
2023-12-14$115.55$118.55$115.51$117.86143,500—————
2023-12-13$109.80$114.74$109.08$113.92103,900—————
2023-12-12$111.84$112.20$109.31$109.7183,900—————
2023-12-11$110.03$111.06$109.00$110.8863,200—————
2023-12-08$110.30$111.55$108.79$109.5862,500—————
2023-12-07$108.35$110.63$108.00$110.6364,200—————
2023-12-06$109.13$110.50$108.34$108.3865,800—————
2023-12-05$108.21$108.37$106.97$108.3371,200—————
2023-12-04$106.47$109.42$106.10$108.3280,300—————
2023-12-01$105.25$107.61$104.33$107.0760,400—————
2023-11-30$105.39$106.02$104.30$105.0780,000—————
2023-11-29$106.46$106.77$104.68$104.8748,900—————
2023-11-28$105.96$106.04$104.87$105.5551,700—————
2023-11-27$105.83$106.51$105.43$105.9997,800—————
2023-11-24$106.12$107.21$106.00$106.4343,900—————
2023-11-22$107.48$107.48$105.58$105.9464,900—————
2023-11-21$107.71$108.30$106.54$106.5781,200—————
2023-11-20$108.36$109.28$107.53$108.4773,400—————
2023-11-17$108.56$109.99$108.07$108.4692,800———$0.72—
2023-11-16$108.66$109.19$107.38$108.7660,400—————
2023-11-15$108.39$110.24$108.32$109.2670,200—————
2023-11-14$105.91$109.42$105.91$108.9283,100—————
2023-11-13$100.77$103.54$100.77$103.4352,900—————
2023-11-10$101.25$102.83$100.91$101.52114,300—————
2023-11-09$101.60$102.51$100.51$100.92125,700—————
2023-11-08$101.23$103.08$100.91$101.4358,900—————
2023-11-07$99.97$99.99$98.55$99.4755,900—————
2023-11-06$100.23$101.37$99.43$100.7264,600—————
2023-11-03$99.39$101.27$98.79$100.3578,300—————
2023-11-02$98.64$98.87$97.54$98.32101,800—————
2023-11-01$98.39$98.91$96.92$97.8148,200—————
2023-10-31$97.64$98.38$97.42$98.0037,900—————
2023-10-30$97.12$97.94$96.89$97.6141,400—————
2023-10-27$97.30$97.78$96.01$96.3661,600—————
2023-10-26$97.90$98.28$96.85$97.5745,500—————
2023-10-25$96.36$97.70$95.70$97.4066,200—————
2023-10-24$97.55$97.63$96.55$96.9245,600—————
2023-10-23$97.86$98.16$96.65$96.7760,100—————
2023-10-20$98.67$99.19$97.96$98.0172,000—————
2023-10-19$99.83$100.37$98.04$98.2864,300—————
2023-10-18$100.22$100.38$99.08$99.8249,000—————
2023-10-17$99.01$101.66$99.01$100.8375,800—————
2023-10-16$99.53$100.48$98.78$99.0949,600—————
2023-10-13$100.00$100.34$98.27$98.7447,500—————
2023-10-12$101.75$101.75$98.75$99.5846,100—————
2023-10-11$101.97$103.36$100.62$101.2657,900—————
2023-10-10$102.78$103.46$101.99$102.1364,100—————
2023-10-09$100.29$102.87$100.29$102.2850,800—————
2023-10-06$100.27$102.21$100.04$101.1562,600—————
2023-10-05$100.33$102.33$99.70$100.5869,100—————
2023-10-04$100.89$101.56$99.31$100.7762,300—————
2023-10-03$100.17$101.20$100.00$100.3966,000—————
2023-10-02$101.72$101.72$99.79$100.4886,400—————
2023-09-29$103.58$103.58$101.75$102.2084,500—————
2023-09-28$102.38$104.03$102.34$103.23100,600—————
2023-09-27$100.42$102.54$100.05$101.9883,500—————
2023-09-26$101.83$101.89$99.08$99.8274,200—————
2023-09-25$101.05$102.02$100.50$101.9496,200—————
2023-09-22$101.21$102.58$100.94$101.6852,200—————
2023-09-21$101.13$101.75$100.11$101.1373,800—————
2023-09-20$104.04$104.06$101.18$101.4282,500—————
2023-09-19$105.63$105.97$103.18$103.3465,800—————
2023-09-18$107.22$107.22$104.99$105.4454,200—————
2023-09-15$107.47$109.25$106.33$106.84386,400—————
2023-09-14$108.38$108.43$107.01$107.5087,300—————
2023-09-13$106.57$107.42$105.78$107.19106,600—————
2023-09-12$104.80$106.54$104.58$106.5194,000—————
2023-09-11$104.37$105.41$104.05$104.6778,200—————
2023-09-08$103.97$104.70$103.10$103.6265,500—————
2023-09-07$104.44$105.04$103.05$104.24117,400—————
2023-09-06$103.58$104.43$102.12$104.3693,700—————
2023-09-05$108.49$108.49$102.36$102.79119,100—————
2023-09-01$108.35$110.63$108.35$109.1283,700—————
2023-08-31$108.63$108.88$107.25$107.4259,300—————
2023-08-30$107.32$109.22$107.32$108.6747,400—————
2023-08-29$105.62$107.54$105.62$107.5362,300—————
2023-08-28$103.85$106.26$103.85$105.8977,100—————
2023-08-25$103.29$104.02$102.71$103.5361,300—————
2023-08-24$103.15$104.29$102.56$103.2195,600—————
2023-08-23$103.55$104.04$102.95$103.8271,800—————
2023-08-22$104.90$104.90$103.36$103.5551,900—————
2023-08-21$106.31$106.31$104.29$104.6272,300—————
2023-08-18$103.97$106.63$103.97$106.4898,900—————
2023-08-17$104.65$105.57$104.10$104.4665,300—————
2023-08-16$104.70$105.44$103.34$104.0995,100—————
2023-08-15$105.51$105.79$104.16$105.0358,200—————
2023-08-14$107.23$107.37$105.55$106.5479,900—————
2023-08-11$110.13$111.91$107.76$108.09113,900—————
2023-08-10$107.91$110.16$107.00$109.9087,000—————
2023-08-09$106.59$108.25$104.50$107.25122,800—————
2023-08-08$105.76$105.76$103.96$104.04111,200—————
2023-08-07$107.04$109.02$106.67$106.7157,900—————
2023-08-04$107.71$108.21$106.60$107.0253,400—————
2023-08-03$107.85$108.68$106.94$107.6449,600—————
2023-08-02$106.78$107.86$106.49$107.7244,500—————
2023-08-01$106.82$108.63$105.87$107.8855,800—————
2023-07-31$105.86$107.92$105.84$107.1468,600—————
2023-07-28$107.38$110.33$105.80$105.80102,900—————
2023-07-27$108.60$108.60$105.48$106.4180,700—————
2023-07-26$108.15$109.87$108.15$108.3961,600—————
2023-07-25$107.35$109.17$106.12$108.6496,500—————
2023-07-24$105.66$107.79$105.19$107.3774,700—————
2023-07-21$105.60$106.81$105.28$105.52104,700—————
2023-07-20$104.06$105.52$103.20$105.5079,900—————
2023-07-19$102.95$103.64$101.86$103.4781,800—————
2023-07-18$100.88$103.15$100.88$102.9055,100—————
2023-07-17$100.87$101.51$100.71$100.7381,000—————
2023-07-14$101.46$101.51$99.80$101.2253,200—————
2023-07-13$101.78$102.23$101.08$101.9083,200—————
2023-07-12$100.66$102.25$100.11$101.4459,100—————
2023-07-11$99.47$100.15$98.14$99.2955,200—————
2023-07-10$98.62$100.50$98.53$99.0253,800—————
2023-07-07$98.33$99.88$98.30$98.9596,700—————
2023-07-06$98.49$98.94$97.15$98.3559,000—————
2023-07-05$101.25$101.25$99.11$99.3580,100—————
2023-07-03$100.06$101.93$100.06$101.5523,600—————
2023-06-30$101.51$101.57$100.13$100.44100,600—————
2023-06-29$98.83$101.13$98.83$100.6246,500—————
2023-06-28$98.86$98.89$97.26$98.7437,200—————
2023-06-27$98.36$99.44$97.37$98.6756,600—————
2023-06-26$97.05$98.97$96.85$98.0761,100—————
2023-06-23$96.88$98.07$96.30$97.05169,600—————
2023-06-22$98.57$98.57$97.15$98.2973,500—————
2023-06-21$98.54$99.56$98.00$98.8466,000—————
2023-06-20$100.39$100.39$98.55$98.8577,000—————
2023-06-16$101.75$102.51$99.32$101.07263,700—————
2023-06-15$99.42$100.97$99.02$100.8978,900—————
2023-06-14$100.94$100.97$99.09$99.4080,300—————
2023-06-13$99.57$101.37$99.57$100.3976,000—————
2023-06-12$100.02$100.86$98.98$99.2668,700—————
2023-06-09$100.94$100.94$98.85$99.9651,300—————
2023-06-08$102.60$102.60$100.38$101.5267,900—————
2023-06-07$99.58$103.28$99.09$102.67112,200—————
2023-06-06$96.31$99.95$96.20$99.1977,400—————
2023-06-05$98.74$99.96$94.14$96.6292,500—————
2023-06-02$95.18$99.81$95.08$99.5684,300—————
2023-06-01$92.69$94.36$91.74$93.7455,000—————
2023-05-31$94.09$94.58$92.29$92.36126,600—————
2023-05-30$94.87$94.93$94.01$94.1444,400—————
2023-05-26$95.09$96.39$94.12$94.9657,300—————
2023-05-25$96.57$97.83$94.22$95.0993,500—————
2023-05-24$99.03$99.03$96.75$96.9695,700—————
2023-05-23$99.18$101.10$97.60$99.49100,200—————
2023-05-22$99.15$99.69$98.36$99.0451,200—————
2023-05-19$99.29$99.98$98.53$98.7084,200———$0.69—
2023-05-18$98.06$98.79$97.47$98.7666,900—————
2023-05-17$96.67$97.90$96.18$97.9082,400—————
2023-05-16$97.03$97.03$95.94$96.5780,900—————
2023-05-15$97.41$98.11$96.88$97.4551,300—————
2023-05-12$97.11$97.70$95.99$97.1899,800—————
2023-05-11$95.87$96.73$95.57$96.5146,600—————
2023-05-10$98.13$98.13$96.00$96.7557,000—————
2023-05-09$98.36$98.36$96.85$96.8969,000—————
2023-05-08$100.47$100.78$98.20$98.3643,500—————
2023-05-05$102.06$102.40$99.56$99.6886,900—————
2023-05-04$106.18$106.18$97.50$100.22174,700—————
2023-05-03$100.08$101.17$98.44$98.83161,200—————
2023-05-02$100.19$100.44$98.10$99.6468,900—————
2023-05-01$101.35$102.78$100.76$100.9240,500—————
2023-04-28$100.95$102.78$100.86$101.6356,000—————
2023-04-27$100.20$101.17$99.16$100.8467,000—————
2023-04-26$100.91$101.63$99.71$100.1449,400—————
2023-04-25$103.84$103.84$101.53$101.6658,500—————
2023-04-24$104.38$105.61$104.22$104.9567,900—————
2023-04-21$105.15$105.56$103.58$104.2777,400—————
2023-04-20$105.27$105.88$103.82$105.32110,600—————
2023-04-19$106.00$106.56$105.13$105.8187,400—————
2023-04-18$108.01$108.26$105.66$106.3257,300—————
2023-04-17$106.23$107.26$105.88$107.1958,800—————
2023-04-14$106.45$107.26$105.38$106.2271,400—————
2023-04-13$106.70$106.87$105.64$106.3057,200—————
2023-04-12$106.97$106.97$105.26$106.26102,300—————
2023-04-11$105.99$106.92$105.06$106.0676,300—————
2023-04-10$102.06$106.00$101.27$105.67156,500—————
2023-04-06$102.32$102.98$100.99$102.13112,600—————
2023-04-05$101.70$102.73$101.19$102.36101,300—————
2023-04-04$103.36$103.37$100.67$102.15111,900—————
2023-04-03$103.05$103.97$101.44$103.03117,300—————
2023-03-31$101.56$102.86$100.76$102.67116,900—————
2023-03-30$102.48$102.48$100.58$100.9684,200—————
2023-03-29$103.11$103.11$100.38$101.75112,800—————
2023-03-28$100.62$102.35$100.05$102.15178,000—————
2023-03-27$101.28$101.75$98.24$100.8274,700—————
2023-03-24$98.18$100.41$94.60$100.3392,800—————
2023-03-23$100.01$101.68$98.14$99.19112,400—————
2023-03-22$102.20$102.80$99.28$99.90119,300—————
2023-03-21$103.76$104.01$101.87$102.78110,700—————
2023-03-20$101.32$103.37$101.23$102.0880,700—————
2023-03-17$101.15$101.38$99.58$100.04303,700—————
2023-03-16$98.50$102.57$98.25$102.1490,700—————
2023-03-15$99.77$100.90$98.73$99.81123,000—————
2023-03-14$102.18$104.48$101.10$102.41148,400—————
2023-03-13$99.64$101.28$96.98$99.3068,100—————
2023-03-10$103.61$103.61$100.36$101.3199,500—————
2023-03-09$106.38$106.79$104.02$104.1579,900—————
2023-03-08$106.89$107.61$105.20$106.38123,500—————
2023-03-07$106.04$106.92$104.21$106.32107,900—————
2023-03-06$111.11$111.30$103.69$105.70130,400—————
2023-03-03$110.49$111.35$107.55$111.35138,700—————
2023-03-02$107.92$110.06$107.60$109.88144,100—————
2023-03-01$109.41$111.04$108.65$108.89131,200—————
2023-02-28$111.21$112.11$109.32$109.46123,900—————
2023-02-27$110.00$112.10$109.62$111.7191,700—————
2023-02-24$107.53$109.64$106.97$109.42101,000—————
2023-02-23$109.40$111.50$107.53$108.84142,400—————
2023-02-22$109.03$112.48$102.00$108.80236,200—————
2023-02-21$114.45$114.87$112.55$112.64106,900—————
2023-02-17$114.84$116.00$114.34$115.3192,700—————
2023-02-16$112.78$115.63$111.19$114.65122,700—————
2023-02-15$112.73$114.14$112.34$114.0855,600—————
2023-02-14$112.01$113.97$111.10$113.4390,400—————
2023-02-13$109.71$112.17$109.71$112.1357,000—————
2023-02-10$109.05$109.73$108.42$109.6575,000—————
2023-02-09$112.68$113.04$109.21$109.7079,800—————
2023-02-08$113.59$114.21$111.41$111.9962,200—————
2023-02-07$113.55$115.12$113.27$114.3890,000—————
2023-02-06$114.50$115.11$113.30$114.1595,700—————
2023-02-03$114.65$115.55$112.80$114.62136,200—————
2023-02-02$114.37$115.41$112.93$115.2780,200—————
2023-02-01$112.50$115.77$112.48$114.3098,500—————
2023-01-31$110.02$113.02$109.37$113.0273,900—————
2023-01-30$109.53$111.08$109.21$109.5543,500—————
2023-01-27$110.96$111.21$109.27$109.8728,100—————
2023-01-26$110.28$110.98$109.88$110.9837,200—————
2023-01-25$109.15$110.54$108.41$109.9251,000—————
2023-01-24$110.41$111.97$109.72$109.8750,300—————
2023-01-23$111.05$111.59$109.93$110.3856,200—————
2023-01-20$111.97$111.97$110.77$111.2177,800—————
2023-01-19$111.21$112.18$109.96$111.2682,600—————
2023-01-18$111.42$112.39$110.23$111.2861,700—————
2023-01-17$110.08$110.93$109.63$110.8859,700—————
2023-01-13$108.00$109.95$107.27$109.7256,300—————
2023-01-12$106.19$108.35$105.85$108.2065,900—————
2023-01-11$105.13$106.08$104.31$105.5175,800—————
2023-01-10$104.49$105.26$103.58$104.9785,900—————
2023-01-09$106.40$106.61$103.89$104.3388,800—————
2023-01-06$104.36$106.34$102.51$105.4866,500—————
2023-01-05$103.95$104.47$102.27$102.8086,000—————
2023-01-04$103.88$106.33$103.58$104.66109,300—————
2023-01-03$103.08$103.75$101.41$103.5481,900—————
2022-12-30$103.33$103.83$102.33$102.8649,100—————
2022-12-29$104.07$104.63$103.44$104.1740,800—————
2022-12-28$104.15$105.14$102.68$103.3045,900—————
2022-12-27$104.72$105.27$103.62$104.3534,900—————
2022-12-23$102.93$104.99$102.78$104.5832,600—————
2022-12-22$104.03$104.43$102.18$103.3879,800—————
2022-12-21$104.47$106.15$103.67$105.2041,700—————
2022-12-20$104.45$105.71$103.24$103.5193,100—————
2022-12-19$103.75$105.96$103.50$104.78131,000—————
2022-12-16$101.63$103.36$101.63$103.06912,100—————
2022-12-15$104.50$104.50$102.72$102.87140,600—————
2022-12-14$106.75$108.54$105.05$105.50167,200—————
2022-12-13$109.96$111.01$106.45$106.89119,800—————
2022-12-12$107.72$107.85$106.54$107.7467,100—————
2022-12-09$108.56$109.15$106.94$107.2251,500—————
2022-12-08$109.15$109.85$108.48$109.2386,000—————
2022-12-07$108.37$110.04$107.89$108.9990,600—————
2022-12-06$109.14$109.61$106.53$107.5174,300—————
2022-12-05$110.05$110.50$107.13$108.9293,100—————
2022-12-02$110.11$112.30$108.17$111.2970,400—————
2022-12-01$111.31$112.20$108.73$111.4876,900—————
2022-11-30$109.24$111.87$107.23$110.89142,700—————
2022-11-29$109.73$111.17$107.76$109.0663,200—————
2022-11-28$110.20$114.21$108.09$109.2571,600—————
2022-11-25$111.10$112.70$111.10$111.2025,000—————
2022-11-23$112.36$112.77$110.81$111.8036,900—————
2022-11-22$111.29$113.25$110.90$112.6649,700—————
2022-11-21$110.46$115.66$110.30$111.0752,700—————
2022-11-18$111.08$112.67$109.61$111.0189,100———$0.65—
2022-11-17$109.06$110.34$108.47$110.3362,700—————
2022-11-16$110.58$111.54$110.14$110.6175,300—————
2022-11-15$110.19$113.05$108.69$110.5497,000—————
2022-11-14$107.05$110.61$106.59$109.3471,800—————
2022-11-11$108.59$111.55$106.89$108.2477,600—————
2022-11-10$105.20$108.78$104.81$108.78162,400—————
2022-11-09$103.99$105.99$100.94$101.20139,600—————
2022-11-08$102.29$104.99$101.03$101.82104,900—————
2022-11-07$103.12$104.13$101.52$102.29109,000—————
2022-11-04$99.22$103.18$99.04$103.18115,100—————
2022-11-03$95.19$99.14$93.82$97.7999,900—————
2022-11-02$100.29$100.44$96.19$96.3680,700—————
2022-11-01$100.84$101.12$98.46$98.9474,600—————
2022-10-31$98.11$100.42$97.95$99.99104,100—————
2022-10-28$95.91$99.23$95.46$98.6272,100—————
2022-10-27$96.37$97.81$95.50$95.9673,500—————
2022-10-26$95.44$98.25$94.01$96.25109,900—————
2022-10-25$94.43$96.61$93.93$94.9969,300—————
2022-10-24$95.08$95.36$94.24$94.4244,400—————
2022-10-21$91.92$95.28$91.31$94.3475,500—————
2022-10-20$93.43$94.34$90.25$91.2867,800—————
2022-10-19$92.21$93.82$92.09$93.6753,900—————
2022-10-18$92.71$93.67$92.19$93.2068,200—————
2022-10-17$90.29$92.30$90.29$91.1568,100—————
2022-10-14$91.89$92.56$89.20$89.3761,200—————
2022-10-13$87.12$91.24$87.12$90.8079,800—————
2022-10-12$87.80$88.77$86.76$88.3269,700—————
2022-10-11$86.18$88.32$85.77$87.44117,500—————
2022-10-10$84.41$87.00$83.13$86.3383,200—————
2022-10-07$85.55$85.61$83.79$84.4192,000—————
2022-10-06$88.42$88.78$86.99$87.4458,600—————
2022-10-05$88.64$89.21$87.66$88.51118,700—————
2022-10-04$88.20$90.16$88.05$89.33122,000—————
2022-10-03$86.44$88.08$86.44$87.2570,700—————
2022-09-30$86.35$88.46$85.64$85.67132,900—————
2022-09-29$87.15$87.50$84.61$86.25117,700—————
2022-09-28$86.23$88.43$85.29$87.65177,200—————
2022-09-27$87.73$88.19$85.32$85.49124,900—————
2022-09-26$88.31$91.26$87.15$87.21130,000—————
2022-09-23$89.50$90.36$87.22$89.05102,700—————
2022-09-22$89.54$90.92$88.29$90.4691,900—————
2022-09-21$90.73$92.63$89.89$89.91133,200—————
2022-09-20$89.33$90.17$88.08$89.8798,200—————
2022-09-19$87.04$90.17$87.04$89.9185,500—————
2022-09-16$86.32$88.02$85.89$87.56216,500—————
2022-09-15$87.53$87.68$85.94$86.7074,300—————
2022-09-14$88.83$89.54$87.31$88.1883,200—————
2022-09-13$91.51$92.97$88.87$88.8768,800—————
2022-09-12$91.06$93.35$90.97$93.0769,600—————
2022-09-09$89.04$90.79$88.37$90.5173,700—————
2022-09-08$88.08$88.61$87.25$88.4467,900—————
2022-09-07$87.07$89.44$86.75$89.0761,000—————
2022-09-06$89.64$89.64$86.66$87.5278,700—————
2022-09-02$91.00$91.63$88.71$89.3760,900—————
2022-09-01$92.55$92.66$89.82$90.5365,200—————
2022-08-31$93.65$94.87$92.86$93.46106,600—————
2022-08-30$96.52$96.55$93.69$93.7255,200—————
2022-08-29$96.99$97.66$96.33$96.7281,900—————
2022-08-26$100.83$102.40$97.79$97.8449,200—————
2022-08-25$99.01$101.86$97.30$100.7676,900—————
2022-08-24$100.93$101.04$98.37$98.8864,700—————
2022-08-23$100.55$102.61$100.55$101.2276,200—————
2022-08-22$102.04$102.04$100.22$100.3991,500—————
2022-08-19$102.38$103.04$101.84$102.3893,500—————
2022-08-18$101.44$103.12$101.31$103.1162,100—————
2022-08-17$100.46$101.52$99.78$101.3261,100—————
2022-08-16$99.47$100.81$98.81$100.6967,700—————
2022-08-15$99.20$100.00$98.25$99.2787,900—————
2022-08-12$98.71$100.14$98.62$99.4567,600—————
2022-08-11$98.26$99.45$98.00$98.3747,100—————
2022-08-10$97.94$98.66$94.85$97.5577,300—————
2022-08-09$96.27$97.37$95.30$96.6584,700—————
2022-08-08$95.99$97.20$95.35$96.0474,500—————
2022-08-05$95.12$96.86$95.00$95.2456,800—————
2022-08-04$98.19$98.90$95.17$96.0386,000—————
2022-08-03$100.62$101.35$96.76$98.67116,700—————
2022-08-02$102.19$103.02$100.64$100.6452,500—————
2022-08-01$101.21$104.06$100.85$103.0369,000—————
2022-07-29$101.21$102.57$101.21$102.0060,400—————
2022-07-28$101.17$101.83$98.86$101.1463,500—————
2022-07-27$99.36$101.77$98.48$100.7364,000—————
2022-07-26$99.23$100.30$98.37$98.8461,700—————
2022-07-25$98.19$99.23$97.80$99.2369,400—————
2022-07-22$98.56$99.69$97.03$97.6186,900—————
2022-07-21$97.41$98.42$96.84$98.2580,200—————
2022-07-20$96.69$98.95$96.44$98.32109,000—————
2022-07-19$94.66$97.99$93.57$97.1287,600—————
2022-07-18$93.89$94.77$93.31$94.0072,200—————
2022-07-15$92.15$93.28$91.28$93.2298,300—————
2022-07-14$89.22$91.36$89.22$91.2356,700—————
2022-07-13$89.58$93.47$88.93$90.5579,900—————
2022-07-12$91.35$92.64$90.06$90.7675,600—————
2022-07-11$91.52$91.93$90.60$91.4452,600—————
2022-07-08$92.99$92.99$91.21$92.4068,500—————
2022-07-07$92.44$94.31$92.32$93.1568,800—————
2022-07-06$93.90$94.49$89.84$91.81102,500—————
2022-07-05$94.43$94.97$91.51$94.14130,000—————
2022-07-01$95.29$96.49$94.44$95.8882,600—————
2022-06-30$93.88$96.27$92.84$95.79102,100—————
2022-06-29$94.67$95.29$92.19$95.04103,400—————
2022-06-28$94.23$95.47$93.34$95.0288,100—————
2022-06-27$94.10$94.68$92.53$93.5581,300—————
2022-06-24$91.52$94.39$91.52$93.63508,300—————
2022-06-23$90.99$91.85$89.89$91.26149,400—————
2022-06-22$87.71$91.32$86.21$90.99142,400—————
2022-06-21$87.94$90.09$86.52$88.8590,700—————
2022-06-17$90.80$90.80$86.92$87.29170,800—————
2022-06-16$92.84$92.84$89.53$89.93104,200—————
2022-06-15$95.49$96.29$93.41$94.39105,500—————
2022-06-14$95.88$95.88$93.50$94.9288,700—————
2022-06-13$96.56$97.20$95.18$95.39126,900—————
2022-06-10$99.77$100.39$97.78$98.4186,100—————
2022-06-09$102.25$102.76$100.70$100.7274,000—————
2022-06-08$103.61$104.98$102.44$102.5696,700—————
2022-06-07$104.25$104.83$102.98$104.2975,800—————
2022-06-06$105.29$105.83$103.78$104.7576,200—————
2022-06-03$105.67$105.67$103.43$104.3656,600—————
2022-06-02$102.80$106.08$102.80$105.9181,400—————
2022-06-01$102.84$103.51$101.45$102.5488,400—————
2022-05-31$104.03$104.32$101.58$102.03180,800—————
2022-05-27$102.66$104.60$102.01$104.3667,700—————
2022-05-26$102.21$103.27$101.56$102.3161,200—————
2022-05-25$101.08$101.92$97.62$101.6387,200—————
2022-05-24$100.87$101.64$99.03$101.1596,100—————
2022-05-23$103.29$103.29$100.91$101.18108,400—————
2022-05-20$103.19$103.74$100.78$102.09130,300—————
2022-05-19$103.17$104.09$102.02$102.40123,300—————
2022-05-18$105.88$105.95$103.59$103.99134,800—————
2022-05-17$104.27$106.87$104.19$106.03120,000—————
2022-05-16$100.58$103.07$99.99$102.97193,100———$0.63—
2022-05-13$100.48$102.75$98.60$101.49111,800—————
2022-05-12$99.17$100.50$97.97$100.25122,100—————
2022-05-11$98.04$101.89$98.04$98.87192,100—————
2022-05-10$100.73$100.95$95.25$98.19138,400—————
2022-05-09$100.27$101.31$99.80$100.59133,900—————
2022-05-06$100.04$102.73$99.11$100.91150,800—————
2022-05-05$99.24$100.98$98.64$99.94160,000—————
2022-05-04$97.21$100.42$94.57$99.9685,700—————
2022-05-03$95.77$98.19$95.44$97.2181,700—————
2022-05-02$96.04$97.04$94.08$95.73112,200—————
2022-04-29$95.56$96.96$95.24$95.31108,700—————
2022-04-28$93.78$96.33$93.02$96.0979,300—————
2022-04-27$91.96$94.42$91.21$93.4187,600—————
2022-04-26$94.23$95.24$92.09$92.10105,500—————
2022-04-25$92.82$95.20$90.22$94.64138,500—————
2022-04-22$93.90$94.55$92.63$93.61115,000—————
2022-04-21$96.77$97.13$93.60$94.1057,300—————
2022-04-20$95.53$96.90$95.30$95.8038,900—————
2022-04-19$92.87$96.21$92.87$95.4159,000—————
2022-04-18$93.90$94.40$93.08$93.2345,100—————
2022-04-14$93.91$95.15$92.88$93.8360,500—————
2022-04-13$91.90$93.65$91.44$93.5354,600—————
2022-04-12$90.67$92.39$90.67$91.6988,400—————
2022-04-11$91.02$92.19$89.57$89.9167,100—————
2022-04-08$93.03$94.11$91.14$91.4159,100—————
2022-04-07$94.07$94.07$92.98$93.1386,700—————
2022-04-06$93.34$94.40$92.72$93.57107,000—————
2022-04-05$95.12$95.58$93.22$93.5088,600—————
2022-04-04$94.22$95.33$92.65$95.0798,300—————
2022-04-01$93.14$94.98$93.14$94.2381,500—————
2022-03-31$92.39$93.54$92.14$92.55101,300—————
2022-03-30$96.18$96.18$92.46$92.9971,900—————
2022-03-29$95.21$97.34$94.87$95.73128,800—————
2022-03-28$97.77$97.77$94.40$94.6551,000—————
2022-03-25$96.99$98.76$96.01$98.0795,500—————
2022-03-24$95.56$96.76$94.80$96.5448,300—————
2022-03-23$94.12$95.49$93.21$95.3279,200—————
2022-03-22$94.31$96.14$94.15$94.8055,100—————
2022-03-21$94.23$94.86$92.91$93.7166,300—————
2022-03-18$95.35$95.45$93.37$93.90152,200—————
2022-03-17$93.65$96.23$93.65$95.1555,000—————
2022-03-16$92.01$94.60$92.01$94.4280,300—————
2022-03-15$92.90$93.49$90.33$91.2477,200—————
2022-03-14$92.13$93.44$90.96$92.2952,600—————
2022-03-11$93.20$94.09$91.49$91.4955,700—————
2022-03-10$90.95$92.71$88.74$92.5970,900—————
2022-03-09$91.60$92.44$91.05$91.8781,700—————
2022-03-08$92.52$92.76$89.79$90.00103,000—————
2022-03-07$93.99$95.02$91.97$91.9772,300—————
2022-03-04$94.58$95.32$93.75$94.3666,000—————
2022-03-03$97.16$97.39$94.93$95.5078,300—————
2022-03-02$91.93$96.94$91.93$96.4967,000—————
2022-03-01$94.92$95.50$89.90$91.63171,100—————
2022-02-28$95.91$96.86$94.71$95.50149,000—————
2022-02-25$96.90$98.27$96.23$96.9289,300—————
2022-02-24$94.53$97.04$93.97$96.6483,800—————
2022-02-23$97.75$97.75$95.65$96.0978,800—————
2022-02-22$99.14$99.68$97.23$97.4584,100—————
2022-02-18$98.90$100.51$98.47$99.68115,200—————
2022-02-17$98.47$99.23$97.06$99.1090,100—————
2022-02-16$95.35$99.80$94.80$99.3496,400—————
2022-02-15$92.23$94.46$92.23$93.9349,400—————
2022-02-14$91.95$92.39$90.69$91.9268,100—————
2022-02-11$92.39$92.80$90.73$91.5054,100—————
2022-02-10$91.81$93.34$91.50$91.7272,100—————
2022-02-09$92.79$93.32$91.87$92.7062,800—————
2022-02-08$89.67$92.51$89.67$92.5153,600—————
2022-02-07$90.12$90.95$89.22$89.6743,800—————
2022-02-04$90.64$91.22$89.13$90.3478,000—————
2022-02-03$91.99$93.41$90.96$91.2383,200—————
2022-02-02$93.23$93.87$91.75$92.51107,300—————
2022-02-01$92.80$93.63$92.41$93.4777,500—————
2022-01-31$92.14$93.12$91.53$92.9674,800—————
2022-01-28$94.11$94.11$90.79$93.0064,200—————
2022-01-27$94.42$96.00$92.01$93.0785,300—————
2022-01-26$94.44$96.49$92.66$93.9283,400—————
2022-01-25$94.07$95.12$91.49$94.2280,600—————
2022-01-24$92.86$95.41$92.32$94.88126,600—————
2022-01-21$94.99$97.02$94.31$94.39116,300—————
2022-01-20$96.81$97.47$95.31$95.47120,200—————
2022-01-19$98.58$98.58$96.12$96.86107,900—————
2022-01-18$97.63$98.61$96.83$98.18102,800—————
2022-01-14$96.98$98.70$95.93$98.5665,100—————
2022-01-13$98.35$99.38$97.66$97.9891,900—————
2022-01-12$98.15$98.32$97.29$97.88107,400—————
2022-01-11$98.23$98.68$97.03$98.12120,200—————
2022-01-10$99.50$99.97$97.04$97.81164,100—————
2022-01-07$98.16$99.69$98.08$99.59108,700—————
2022-01-06$97.14$98.36$95.27$98.25127,400—————
2022-01-05$96.04$97.43$96.04$96.9888,000—————
2022-01-04$93.99$96.07$93.46$95.7468,700—————
2022-01-03$90.90$93.81$90.90$93.63161,200—————
2021-12-31$90.20$91.28$90.04$90.3490,400—————
2021-12-30$92.04$92.69$90.41$90.5464,900—————
2021-12-29$92.17$92.44$90.97$91.9349,000—————
2021-12-28$91.90$92.97$90.22$91.8981,900—————
2021-12-27$89.58$91.43$88.70$91.3377,900—————
2021-12-23$89.28$90.52$89.02$89.5274,500—————
2021-12-22$88.54$89.11$87.00$88.7556,900—————
2021-12-21$86.86$88.95$86.80$88.7488,400—————
2021-12-20$90.00$90.00$85.00$86.05252,400—————
2021-12-17$91.76$91.80$88.72$90.75673,000—————
2021-12-16$91.59$92.50$90.09$91.32433,200—————
2021-12-15$89.33$91.30$87.28$91.30198,000—————
2021-12-14$87.98$89.75$87.40$89.10196,000—————
2021-12-13$87.84$88.64$84.35$88.39152,400—————
2021-12-10$87.73$88.65$87.30$88.2079,000—————
2021-12-09$86.86$87.29$86.03$87.2274,000—————
2021-12-08$86.89$88.00$86.26$87.6599,200—————
2021-12-07$88.10$89.15$85.97$86.37131,000—————
2021-12-06$84.30$87.51$84.30$87.21127,100—————
2021-12-03$84.42$84.49$82.16$83.2172,900—————
2021-12-02$82.15$84.58$82.15$84.0374,000—————
2021-12-01$82.90$84.56$81.86$81.95129,700—————
2021-11-30$82.47$83.60$81.00$81.20125,000—————
2021-11-29$84.24$85.19$81.99$83.50101,100—————
2021-11-26$85.29$87.00$82.15$83.1961,500—————
2021-11-24$88.34$88.93$87.14$87.33138,500—————
2021-11-23$88.88$89.18$87.57$88.74166,800—————
2021-11-22$88.03$90.21$87.96$88.61265,500—————
2021-11-19$87.03$88.30$87.00$87.33158,200—————
2021-11-18$89.07$89.08$86.60$87.30230,200—————
2021-11-17$91.01$91.45$88.15$89.49184,200—————
2021-11-16$92.00$92.52$90.65$91.3177,500—————
2021-11-15$93.62$93.62$91.48$92.0285,400———$0.59—
2021-11-12$93.80$94.26$93.04$93.7869,100—————
2021-11-11$92.97$93.60$92.01$93.24101,400—————
2021-11-10$93.70$94.72$92.93$92.94119,700—————
2021-11-09$93.63$96.10$91.94$93.63177,200—————
2021-11-08$94.78$95.89$93.77$94.1249,800—————
2021-11-05$91.10$94.59$91.10$93.9273,700—————
2021-11-04$93.58$93.58$90.35$90.40148,800—————
2021-11-03$92.58$95.95$89.71$92.88149,800—————
2021-11-02$90.87$93.40$90.19$93.40154,900—————
2021-11-01$90.91$91.81$89.53$90.90126,600—————
2021-10-29$89.30$90.80$87.18$90.61111,100—————
2021-10-28$86.94$89.55$86.94$89.5464,500—————
2021-10-27$87.00$87.62$85.93$86.78113,600—————
2021-10-26$88.10$88.12$87.09$87.4883,500—————
2021-10-25$88.33$89.90$87.33$88.11106,900—————
2021-10-22$87.30$89.52$86.96$88.47196,300—————
2021-10-21$86.50$87.49$85.27$87.36124,300—————
2021-10-20$86.53$87.07$85.67$86.4688,300—————
2021-10-19$87.24$87.57$85.80$86.3569,200—————
2021-10-18$85.12$87.01$84.99$86.92123,000—————
2021-10-15$87.22$87.22$85.53$85.70112,000—————
2021-10-14$85.20$86.30$85.14$86.12100,200—————
2021-10-13$85.04$85.26$83.94$84.8053,100—————
2021-10-12$84.40$85.35$84.33$84.9152,000—————
2021-10-11$85.12$85.96$84.46$84.4677,700—————
2021-10-08$85.54$86.19$84.21$85.1648,300—————
2021-10-07$85.80$86.33$85.15$85.73140,100—————
2021-10-06$84.96$86.70$83.39$85.1382,200—————
2021-10-05$86.70$86.70$85.43$85.9599,200—————
2021-10-04$85.93$86.64$84.42$85.2181,300—————
2021-10-01$84.79$86.72$84.26$85.89151,100—————
2021-09-30$85.98$87.79$83.50$84.22137,900—————
2021-09-29$85.86$86.14$84.69$85.5972,200—————
2021-09-28$86.73$87.51$85.49$85.76101,700—————
2021-09-27$85.08$88.00$84.41$86.9971,500—————
2021-09-24$84.25$85.47$83.91$84.7175,100—————
2021-09-23$84.39$85.41$82.21$84.8463,400—————
2021-09-22$83.20$87.74$81.14$83.66115,600—————
2021-09-21$83.14$84.00$81.42$82.36149,600—————
2021-09-20$82.97$88.41$81.04$82.60112,900—————
2021-09-17$85.64$86.96$83.61$84.70313,000—————
2021-09-16$87.24$87.97$85.86$86.1673,000—————
2021-09-15$86.95$87.82$86.05$86.8081,000—————
2021-09-14$89.73$89.73$86.36$86.6468,100—————
2021-09-13$90.15$90.87$88.63$89.3061,300—————
2021-09-10$91.49$91.49$89.28$89.3080,600—————
2021-09-09$91.24$92.04$90.51$90.9772,400—————
2021-09-08$90.79$91.13$89.87$91.1267,700—————
2021-09-07$90.99$91.93$90.75$90.8652,200—————
2021-09-03$92.40$92.59$90.83$91.3168,600—————
2021-09-02$92.72$93.82$92.05$92.3150,700—————
2021-09-01$93.85$93.85$91.59$92.6761,300—————
2021-08-31$93.45$94.48$92.42$93.6097,400—————
2021-08-30$95.82$95.82$93.51$93.5650,300—————
2021-08-27$91.72$95.69$91.60$95.69128,100—————
2021-08-26$92.88$93.26$91.29$91.5176,500—————
2021-08-25$92.88$93.28$92.09$92.5983,000—————
2021-08-24$91.67$94.47$91.67$92.9781,300—————
2021-08-23$91.18$93.86$90.93$91.6757,200—————
2021-08-20$90.07$91.30$89.70$90.4877,500—————
2021-08-19$91.00$91.90$89.69$90.3098,700—————
2021-08-18$92.24$93.42$91.61$91.7369,900—————
2021-08-17$92.74$93.47$91.38$92.5986,700—————
2021-08-16$93.52$95.06$92.60$93.2959,700—————
2021-08-13$94.44$95.19$93.25$94.0872,600—————
2021-08-12$95.19$96.57$93.36$94.51162,000—————
2021-08-11$94.28$95.36$93.81$94.85118,400—————
2021-08-10$91.43$94.60$90.36$93.66125,200—————
2021-08-09$89.44$91.60$88.99$91.2186,000—————
2021-08-06$87.35$90.12$87.24$89.32136,300—————
2021-08-05$86.44$86.86$85.51$86.49115,400—————
2021-08-04$86.99$88.11$84.33$86.24228,000—————
2021-08-03$88.86$88.86$85.00$87.91250,500—————
2021-08-02$88.42$90.52$88.17$88.4284,600—————
2021-07-30$88.98$89.69$88.15$88.45155,400—————
2021-07-29$88.55$88.98$87.87$88.91215,100—————
2021-07-28$87.17$88.12$85.81$87.57117,600—————
2021-07-27$86.20$88.29$86.20$86.9176,000—————
2021-07-26$87.14$87.14$86.36$86.70183,800—————
2021-07-23$86.65$86.88$85.83$86.4854,100—————
2021-07-22$86.87$87.39$85.50$86.1260,900—————
2021-07-21$87.43$88.41$86.69$87.0974,900—————
2021-07-20$85.82$88.16$85.82$86.74125,600—————
2021-07-19$86.51$87.03$85.15$85.4574,200—————
2021-07-16$90.47$91.15$88.11$88.1270,100—————
2021-07-15$89.67$90.94$89.20$90.2780,000—————
2021-07-14$89.60$91.13$89.60$90.0283,700—————
2021-07-13$90.88$90.88$89.01$89.52106,600—————
2021-07-12$89.86$91.25$89.86$91.0979,900—————
2021-07-09$89.98$91.10$89.94$90.3962,900—————
2021-07-08$87.14$89.48$87.05$88.88108,400—————
2021-07-07$88.59$89.52$87.94$88.92153,200—————
2021-07-06$90.94$90.94$86.90$88.57128,100—————
2021-07-02$91.16$91.62$89.86$90.4992,400—————
2021-07-01$91.20$92.01$90.69$90.91105,900—————
2021-06-30$89.57$91.11$89.54$90.61147,800—————
2021-06-29$91.29$92.06$90.00$90.0058,400—————
2021-06-28$93.74$93.74$91.18$91.18106,200—————
2021-06-25$94.07$94.62$93.34$94.00679,500—————
2021-06-24$94.08$94.35$93.48$93.96102,800—————
2021-06-23$93.15$94.60$92.61$93.8675,900—————
2021-06-22$92.87$93.78$92.10$93.5860,000—————
2021-06-21$92.50$94.07$92.50$93.2873,200—————
2021-06-18$92.45$94.70$91.39$91.55146,400—————
2021-06-17$95.87$96.61$93.09$93.7388,900—————
2021-06-16$96.62$97.00$95.58$96.3466,400—————
2021-06-15$98.10$98.26$96.69$97.0375,900—————
2021-06-14$98.41$98.96$97.67$98.20123,200—————
2021-06-11$98.85$99.33$97.90$98.5184,900—————
2021-06-10$100.46$101.26$97.95$98.1871,500—————
2021-06-09$102.34$102.34$100.01$100.0274,200—————
2021-06-08$101.89$102.45$101.16$102.3196,100—————
2021-06-07$101.82$103.46$100.76$101.4491,300—————
2021-06-04$102.26$107.15$101.55$101.8869,000—————
2021-06-03$100.59$101.88$100.18$101.78104,200—————
2021-06-02$103.19$103.53$100.77$101.2858,500—————
2021-06-01$102.07$104.71$101.03$102.96100,600—————
2021-05-28$102.10$104.91$100.77$101.1152,400—————
2021-05-27$101.76$103.68$101.21$101.69139,000—————
2021-05-26$99.66$102.49$99.40$101.8899,300—————
2021-05-25$101.05$101.73$99.16$99.5889,900—————
2021-05-24$100.23$101.16$99.47$100.6487,200—————
2021-05-21$100.86$101.63$99.27$100.23180,000—————
2021-05-20$98.71$100.48$98.71$99.8370,100—————
2021-05-19$98.54$100.56$97.74$98.6459,100—————
2021-05-18$100.01$101.06$99.42$99.7298,500—————
2021-05-17$100.99$101.15$99.53$100.26112,900—————
2021-05-14$101.18$101.83$100.18$101.0099,700———$0.57—
2021-05-13$99.00$101.71$99.00$101.6079,800—————
2021-05-12$102.97$102.97$98.18$98.2357,800—————
2021-05-11$98.95$101.81$98.95$101.42121,800—————
2021-05-10$103.24$103.64$100.44$100.46123,600—————
2021-05-07$102.55$103.29$99.04$102.5477,700—————
2021-05-06$100.39$102.77$99.81$102.7787,100—————
2021-05-05$98.40$100.05$96.63$99.9771,800—————
2021-05-04$98.27$99.54$97.87$98.6997,000—————
2021-05-03$98.49$99.22$97.86$98.36137,200—————
2021-04-30$97.98$99.38$96.62$97.41146,900—————
2021-04-29$97.25$99.29$97.00$99.1090,300—————
2021-04-28$96.38$97.82$96.17$96.7669,000—————
2021-04-27$96.22$96.62$95.10$96.62150,200—————
2021-04-26$98.49$99.87$96.33$96.4563,500—————
2021-04-23$95.57$98.22$94.40$97.70127,200—————
2021-04-22$97.30$97.50$94.55$95.42135,700—————
2021-04-21$96.07$98.15$96.07$97.36126,300—————
2021-04-20$99.36$101.65$95.64$95.92127,200—————
2021-04-19$103.12$103.12$98.67$99.20124,900—————
2021-04-16$104.02$104.46$102.42$102.8280,100—————
2021-04-15$104.67$105.22$102.79$103.1851,900—————
2021-04-14$101.80$104.65$101.69$103.8370,500—————
2021-04-13$102.92$103.08$100.81$101.5099,500—————
2021-04-12$103.00$103.64$102.14$103.0152,200—————
2021-04-09$103.00$103.27$102.04$102.5357,700—————
2021-04-08$104.10$104.58$101.70$102.0356,800—————
2021-04-07$106.06$106.06$103.19$103.7692,600—————
2021-04-06$105.63$106.51$105.18$105.9560,500—————
2021-04-05$105.89$107.73$104.15$105.3258,100—————
2021-04-01$103.10$105.86$101.79$105.33129,700—————
2021-03-31$102.34$104.11$101.69$102.69210,600—————
2021-03-30$101.91$103.12$100.61$102.4196,200—————
2021-03-29$102.39$105.37$97.94$102.0087,800—————
2021-03-26$101.72$104.14$101.41$103.0062,900—————
2021-03-25$98.31$100.98$96.29$100.4163,100—————
2021-03-24$99.11$100.95$98.72$98.9889,000—————
2021-03-23$99.88$100.88$97.28$97.9899,000—————
2021-03-22$104.65$104.65$100.59$101.0138,700—————
2021-03-19$103.95$105.28$102.05$104.36282,400—————
2021-03-18$103.67$107.15$103.23$104.92108,500—————
2021-03-17$102.20$104.27$101.93$104.0262,800—————
2021-03-16$103.19$103.69$101.34$102.3252,200—————
2021-03-15$104.79$105.07$103.20$103.7780,800—————
2021-03-12$104.96$105.65$103.63$105.4258,200—————
2021-03-11$105.77$105.77$102.82$104.4861,900—————
2021-03-10$102.55$105.46$102.34$105.0461,800—————
2021-03-09$103.62$103.72$101.73$101.9267,800—————
2021-03-08$102.47$104.91$101.35$102.7877,600—————
2021-03-05$100.95$101.55$99.23$101.41120,400—————
2021-03-04$100.77$101.75$98.54$99.2676,600—————
2021-03-03$100.80$102.71$100.12$100.5092,500—————
2021-03-02$102.00$102.00$100.19$100.2054,000—————
2021-03-01$102.44$102.92$101.39$101.5097,900—————
2021-02-26$101.66$103.24$99.39$100.45106,000—————
2021-02-25$105.10$105.50$101.53$101.9578,300—————
2021-02-24$101.80$104.97$101.03$104.77117,900—————
2021-02-23$100.39$102.04$99.52$101.3693,000—————
2021-02-22$99.05$102.33$98.86$101.4297,000—————
2021-02-19$97.00$100.34$96.79$99.8577,400—————
2021-02-18$97.62$97.62$95.04$97.00102,600—————
2021-02-17$94.65$98.41$94.27$97.71107,300—————
2021-02-16$100.49$100.75$97.40$97.40100,900—————
2021-02-12$99.31$100.49$99.23$100.0860,700—————
2021-02-11$99.62$100.26$97.31$99.9569,900—————
2021-02-10$100.56$101.12$98.75$98.9265,800—————
2021-02-09$99.46$101.02$98.15$99.93106,700—————
2021-02-08$95.77$99.45$95.11$99.3185,800—————
2021-02-05$96.12$96.12$93.68$94.5974,800—————
2021-02-04$93.10$95.08$92.27$94.7896,900—————
2021-02-03$91.49$93.30$90.41$92.8587,200—————
2021-02-02$91.70$92.77$90.02$91.8675,800—————
2021-02-01$87.98$90.89$86.93$90.37107,900—————
2021-01-29$91.20$91.32$87.30$87.7999,200—————
2021-01-28$92.76$93.04$90.54$91.49138,400—————
2021-01-27$91.71$92.77$89.58$91.24131,500—————
2021-01-26$95.95$95.95$93.42$93.6770,600—————
2021-01-25$95.91$97.09$93.27$94.9263,200—————
2021-01-22$94.18$96.77$93.19$96.61127,700—————
2021-01-21$97.27$97.27$94.89$95.5172,400—————
2021-01-20$97.54$99.94$96.06$97.4574,200—————
2021-01-19$98.27$100.00$96.93$97.5076,500—————
2021-01-15$98.83$99.58$96.93$97.2798,100—————
2021-01-14$99.53$101.53$99.53$99.8287,000—————
2021-01-13$101.12$101.12$98.16$98.69106,900—————
2021-01-12$98.96$102.84$98.96$102.4577,300—————
2021-01-11$96.30$100.71$95.98$98.1190,300—————
2021-01-08$101.57$102.55$96.74$97.85288,800—————
2021-01-07$99.26$100.68$96.40$100.56103,000—————
2021-01-06$94.16$99.58$93.51$98.98189,100—————
2021-01-05$89.93$93.56$89.93$92.3491,700—————
2021-01-04$91.28$92.54$88.64$89.56120,700—————
2020-12-31$90.25$91.27$89.67$90.7374,800—————
2020-12-30$87.84$90.49$87.84$90.2774,500—————
2020-12-29$90.25$90.25$88.23$88.6563,200—————
2020-12-28$90.50$91.55$89.79$90.4376,300—————
2020-12-24$89.32$89.89$88.25$89.5429,500—————
2020-12-23$87.46$89.23$87.46$88.7079,800—————
2020-12-22$86.70$87.91$86.36$86.9260,800—————
2020-12-21$86.68$88.85$85.76$86.6173,400—————
2020-12-18$91.22$91.79$88.00$88.55697,500—————
2020-12-17$88.84$91.01$88.05$90.60130,200—————
2020-12-16$89.05$89.54$87.59$88.20147,200—————
2020-12-15$85.71$89.66$85.71$88.43170,400—————
2020-12-14$86.26$87.13$85.07$85.13135,500—————
2020-12-11$85.02$86.35$83.79$85.3293,000—————
2020-12-10$86.94$87.15$85.09$85.7498,200—————
2020-12-09$87.79$88.29$85.82$87.5481,600—————
2020-12-08$85.39$87.30$85.20$86.78169,300—————
2020-12-07$86.65$86.86$84.93$86.0596,100—————
2020-12-04$85.08$87.45$84.32$87.1261,300—————
2020-12-03$84.27$85.20$83.03$84.3177,600—————
2020-12-02$83.87$84.88$83.30$84.25100,800—————
2020-12-01$83.51$84.44$82.46$84.20102,100—————
2020-11-30$84.72$84.72$81.84$82.29165,200—————
2020-11-27$87.36$88.23$83.79$85.43143,500—————
2020-11-25$87.12$88.63$85.78$87.46180,800—————
2020-11-24$84.70$88.43$83.99$88.02144,300—————
2020-11-23$81.73$83.57$73.56$83.24112,900—————
2020-11-20$80.20$81.05$78.42$80.76100,300—————
2020-11-19$80.30$82.19$79.33$80.7386,500—————
2020-11-18$83.33$83.63$80.43$80.77127,100—————
2020-11-17$82.11$83.22$79.83$82.87122,700—————
2020-11-16$81.70$83.15$79.24$83.02128,400———$0.52—
2020-11-13$77.53$80.35$77.46$79.81113,200—————
2020-11-12$78.03$78.70$75.44$76.64144,000—————
2020-11-11$80.05$80.35$77.14$78.17117,400—————
2020-11-10$78.20$80.46$77.91$79.61164,900—————
2020-11-09$73.96$78.97$72.88$77.13169,800—————
2020-11-06$70.36$70.78$67.99$68.7592,800—————
2020-11-05$70.06$72.28$69.57$70.31194,700—————
2020-11-04$71.90$71.90$67.55$70.00172,300—————
2020-11-03$69.70$70.27$67.81$68.6391,800—————
2020-11-02$66.81$68.35$66.79$68.35110,800—————
2020-10-30$64.83$66.14$64.83$66.14108,900—————
2020-10-29$62.11$65.50$61.95$65.25112,100—————
2020-10-28$63.59$63.73$62.39$62.76134,200—————
2020-10-27$66.82$67.14$65.09$65.2191,900—————
2020-10-26$67.86$68.03$66.43$67.0576,300—————
2020-10-23$68.98$69.48$68.37$68.5357,400—————
2020-10-22$68.48$68.86$67.62$68.5089,000—————
2020-10-21$67.71$69.01$67.69$68.0479,700—————
2020-10-20$68.21$69.16$67.86$67.92146,100—————
2020-10-19$69.07$69.95$67.63$67.72105,400—————
2020-10-16$69.47$69.67$68.57$68.7899,600—————
2020-10-15$66.76$69.22$66.66$68.8178,500—————
2020-10-14$67.39$68.16$67.29$67.7065,100—————
2020-10-13$67.81$68.81$66.83$67.20104,400—————
2020-10-12$67.10$68.73$66.78$68.4691,500—————
2020-10-09$67.57$68.15$66.56$67.0784,300—————
2020-10-08$66.74$67.13$66.04$66.78106,200—————
2020-10-07$66.59$66.77$65.16$65.78166,300—————
2020-10-06$66.35$67.46$65.51$65.86195,500—————
2020-10-05$64.38$65.83$63.70$65.59137,600—————
2020-10-02$61.85$64.61$61.85$63.56142,800—————
2020-10-01$63.50$64.18$62.51$62.97106,000—————
2020-09-30$63.20$64.32$62.99$63.32136,300—————
2020-09-29$63.91$64.17$62.61$62.9997,700—————
2020-09-28$64.30$66.74$63.63$63.95191,400—————
2020-09-25$63.15$63.98$63.00$63.2099,100—————
2020-09-24$63.68$64.88$63.54$63.89112,500—————
2020-09-23$64.62$66.69$63.46$63.58178,400—————
2020-09-22$63.55$65.40$63.55$65.24155,400—————
2020-09-21$64.75$64.75$61.48$63.54145,800—————
2020-09-18$67.95$68.01$65.92$66.51430,100—————
2020-09-17$66.50$67.87$65.83$67.05116,300—————
2020-09-16$67.68$71.54$67.42$67.59138,100—————
2020-09-15$67.98$68.85$66.61$67.58145,800—————
2020-09-14$67.55$68.83$67.30$67.70113,500—————
2020-09-11$69.03$69.03$66.79$67.12121,000—————
2020-09-10$70.84$71.29$67.97$68.47144,100—————
2020-09-09$72.27$72.33$70.08$70.81104,600—————
2020-09-08$73.33$73.33$70.86$71.21132,400—————
2020-09-04$74.82$74.82$73.00$74.0480,800—————
2020-09-03$76.06$76.06$73.23$73.6773,000—————
2020-09-02$76.42$76.88$75.53$76.1365,200—————
2020-09-01$74.36$76.91$74.04$76.5475,700—————
2020-08-31$76.20$77.08$74.58$74.69115,700—————
2020-08-28$76.16$76.63$75.18$76.4457,300—————
2020-08-27$75.52$76.95$75.05$75.8856,100—————
2020-08-26$76.37$76.56$75.07$75.1552,100—————
2020-08-25$77.20$77.93$75.46$76.2758,100—————
2020-08-24$75.90$77.27$75.23$76.9569,400—————
2020-08-21$75.24$75.24$73.69$74.9956,700—————
2020-08-20$74.92$76.29$74.92$75.6382,900—————
2020-08-19$76.37$77.59$75.07$75.8769,200—————
2020-08-18$77.83$77.83$75.92$76.25104,600—————
2020-08-17$78.95$78.96$76.88$77.5975,000—————
2020-08-14$78.59$79.09$78.03$78.5890,300—————
2020-08-13$82.16$82.17$79.09$79.4280,700—————
2020-08-12$83.80$84.54$81.83$82.87100,700—————
2020-08-11$81.70$84.49$81.43$82.75166,600—————
2020-08-10$79.33$80.56$79.14$80.50123,700—————
2020-08-07$76.60$79.06$76.57$78.9960,700—————
2020-08-06$76.39$77.39$75.72$76.8790,400—————
2020-08-05$72.86$77.23$72.19$76.61270,900—————
2020-08-04$76.63$78.00$76.53$77.94125,200—————
2020-08-03$75.62$77.26$75.13$76.8063,600—————
2020-07-31$74.96$75.52$73.00$75.17109,600—————
2020-07-30$77.20$77.20$75.27$75.4360,200—————
2020-07-29$77.72$79.01$77.72$78.6678,200—————
2020-07-28$78.90$79.14$77.19$77.3733,200—————
2020-07-27$78.28$79.75$78.27$79.4056,400—————
2020-07-24$79.69$79.69$77.41$78.0643,600—————
2020-07-23$78.68$80.22$78.48$79.5775,600—————
2020-07-22$78.45$80.41$78.39$79.0764,800—————
2020-07-21$78.36$80.10$77.67$79.1772,900—————
2020-07-20$79.02$79.66$77.32$77.4944,000—————
2020-07-17$79.44$80.75$77.98$79.4064,200—————
2020-07-16$79.98$80.32$78.91$79.4543,500—————
2020-07-15$79.40$81.44$79.40$80.32114,300—————
2020-07-14$75.72$77.58$75.50$77.2587,900—————
2020-07-13$76.09$77.12$74.19$75.67105,300—————
2020-07-10$72.77$75.19$72.50$75.0061,800—————
2020-07-09$74.84$74.84$72.09$72.4677,800—————
2020-07-08$75.50$76.89$74.09$75.0084,100—————
2020-07-07$76.18$77.45$75.03$75.76108,600—————
2020-07-06$80.09$80.09$76.53$77.0676,600—————
2020-07-02$78.28$80.29$78.01$78.3678,500—————
2020-07-01$77.64$78.05$76.40$76.85166,700—————
2020-06-30$74.97$77.60$74.92$77.25123,100—————
2020-06-29$71.27$75.91$71.27$75.48132,200—————
2020-06-26$72.55$72.90$69.91$70.27352,200—————
2020-06-25$72.48$73.44$71.28$73.1499,000—————
2020-06-24$75.07$75.64$72.35$72.78105,500—————
2020-06-23$75.18$76.30$73.50$76.00163,300—————
2020-06-22$73.00$74.54$72.07$74.17111,100—————
2020-06-19$75.85$78.33$73.27$73.76222,000—————
2020-06-18$75.41$76.54$74.88$75.3574,700—————
2020-06-17$77.98$78.18$75.82$76.20108,200—————
2020-06-16$79.49$81.43$77.28$77.72119,100—————
2020-06-15$72.82$77.08$72.69$76.7070,300—————
2020-06-12$77.24$77.62$74.01$75.42115,500—————
2020-06-11$77.68$77.68$74.04$74.08170,800—————
2020-06-10$82.80$83.08$80.76$80.8559,300—————
2020-06-09$82.81$83.99$82.02$83.0385,900—————
2020-06-08$84.77$84.83$83.31$84.46104,500—————
2020-06-05$82.50$86.27$82.50$83.92135,900—————
2020-06-04$78.70$81.47$77.83$81.44102,000—————
2020-06-03$79.32$81.45$78.78$79.59154,500—————
2020-06-02$78.10$79.79$77.31$77.7786,000—————
2020-06-01$77.66$78.34$75.52$77.50110,900—————
2020-05-29$77.33$78.19$75.49$77.09163,600—————
2020-05-28$82.17$82.17$77.93$78.29151,200—————
2020-05-27$79.48$80.62$76.92$80.46127,300—————
2020-05-26$77.28$78.08$75.80$77.34126,400—————
2020-05-22$74.27$75.37$72.85$74.0074,100—————
2020-05-21$74.78$74.81$72.63$73.5490,400—————
2020-05-20$72.22$75.60$72.22$74.67207,100—————
2020-05-19$71.67$71.67$70.21$70.74132,100—————
2020-05-18$70.00$72.42$69.67$72.10127,900—————
2020-05-15$64.86$66.81$64.64$66.65290,800———$0.52—
2020-05-14$64.97$66.10$63.11$65.21111,900—————
2020-05-13$68.73$71.04$65.63$66.85111,400—————
2020-05-12$71.75$73.34$69.40$69.53114,500—————
2020-05-11$72.51$72.80$70.42$71.57104,200—————
2020-05-08$71.38$74.09$70.30$73.5093,400—————
2020-05-07$73.10$73.10$68.68$69.6693,300—————
2020-05-06$72.00$74.89$71.03$71.51137,900—————
2020-05-05$71.36$73.25$70.07$70.36129,600—————
2020-05-04$70.85$70.85$68.54$69.89120,000—————
2020-05-01$70.88$72.49$70.11$71.25135,800—————
2020-04-30$75.50$76.85$72.52$72.52102,000—————
2020-04-29$76.69$78.70$75.00$77.50113,100—————
2020-04-28$73.61$75.66$72.26$74.0188,100—————
2020-04-27$70.21$72.91$68.73$71.9888,700—————
2020-04-24$68.84$70.00$67.44$69.1286,300—————
2020-04-23$67.31$70.43$66.79$68.3775,700—————
2020-04-22$68.73$69.19$66.63$66.7680,900—————
2020-04-21$65.97$67.47$65.60$66.6974,500—————
2020-04-20$72.00$72.08$64.97$67.7492,400—————
2020-04-17$71.62$73.88$70.83$71.00142,100—————
2020-04-16$68.72$70.33$64.79$68.62130,000—————
2020-04-15$70.39$73.13$68.09$68.57100,900—————
2020-04-14$74.75$76.42$71.69$73.0461,700—————
2020-04-13$72.79$75.33$70.82$72.5757,700—————
2020-04-09$71.52$74.29$71.23$73.78113,300—————
2020-04-08$70.43$71.60$69.17$70.1394,500—————
2020-04-07$70.45$72.02$67.64$68.8190,700—————
2020-04-06$66.88$72.07$66.84$69.58108,000—————
2020-04-03$64.79$67.91$62.16$64.1496,400—————
2020-04-02$63.51$67.26$63.51$65.8157,100—————
2020-04-01$66.57$67.92$64.26$64.2681,300—————
2020-03-31$68.53$76.41$67.98$69.49144,500—————
2020-03-30$67.65$69.77$66.18$68.89189,800—————
2020-03-27$69.79$72.31$66.21$66.56150,000—————
2020-03-26$67.78$73.97$67.78$73.35150,600—————
2020-03-25$69.13$70.80$65.88$66.88149,900—————
2020-03-24$67.16$69.92$65.55$68.81125,900—————
2020-03-23$61.44$64.35$59.10$64.05170,900—————
2020-03-20$65.40$68.00$60.74$61.37225,500—————
2020-03-19$62.98$77.17$60.60$65.10183,100—————
2020-03-18$69.25$72.11$60.82$64.01175,400—————
2020-03-17$63.01$73.95$56.71$73.73197,900—————
2020-03-16$63.27$67.07$60.74$62.03145,500—————
2020-03-13$68.89$70.64$64.41$69.94157,200—————
2020-03-12$67.33$69.22$64.73$65.45208,100—————
2020-03-11$75.09$76.89$70.44$72.47159,100—————
2020-03-10$72.27$77.32$70.45$77.24168,100—————
2020-03-09$79.28$80.62$69.18$69.64333,900—————
2020-03-06$80.72$84.44$80.02$84.02133,900—————
2020-03-05$86.81$87.62$82.60$83.09169,400—————
2020-03-04$88.70$89.31$86.09$89.11130,000—————
2020-03-03$88.39$90.59$86.24$87.63172,800—————
2020-03-02$87.08$89.00$86.61$89.00110,800—————
2020-02-28$81.20$87.02$80.85$86.54276,300—————
2020-02-27$85.78$89.37$84.07$84.21240,900—————
2020-02-26$88.09$88.84$87.24$87.86126,200—————
2020-02-25$91.17$91.90$87.67$87.78132,300—————
2020-02-24$92.43$93.90$90.54$90.96218,600—————
2020-02-21$102.19$102.19$95.32$95.70344,000—————
2020-02-20$104.25$105.35$102.36$102.51115,600—————
2020-02-19$105.13$106.65$102.98$104.25175,800—————
2020-02-18$104.54$106.91$97.04$103.55129,700—————
2020-02-14$104.65$106.11$104.16$104.44131,200—————
2020-02-13$104.00$105.01$103.71$104.7469,900—————
2020-02-12$104.55$104.98$103.84$104.6861,200—————
2020-02-11$103.97$104.78$103.10$103.9863,200—————
2020-02-10$102.54$103.52$102.01$103.3880,600—————
2020-02-07$103.43$103.45$101.38$102.63148,700—————
2020-02-06$106.94$107.23$103.83$103.8381,900—————
2020-02-05$106.11$106.61$104.73$106.4396,700—————
2020-02-04$103.57$105.48$103.57$105.00119,300—————
2020-02-03$101.46$102.73$101.20$102.20103,000—————
2020-01-31$103.90$104.38$100.64$100.7396,900—————
2020-01-30$103.37$104.61$102.46$104.55101,500—————
2020-01-29$106.30$106.80$103.95$104.04114,400—————
2020-01-28$105.96$106.68$105.18$106.0383,400—————
2020-01-27$105.21$106.02$104.49$105.1977,800—————
2020-01-24$107.54$107.85$105.70$106.4566,500—————
2020-01-23$106.74$107.71$105.56$107.16112,400—————
2020-01-22$106.44$107.41$105.39$106.7978,700—————
2020-01-21$105.46$106.35$104.77$106.16117,700—————
2020-01-17$105.20$106.86$104.50$106.08103,400—————
2020-01-16$105.34$105.99$103.81$104.97136,800—————
2020-01-15$103.73$105.03$103.73$104.8375,300—————
2020-01-14$102.60$104.11$102.58$104.08119,500—————
2020-01-13$101.88$103.28$101.88$102.96116,800—————
2020-01-10$102.01$102.65$101.30$101.8367,700—————
2020-01-09$102.66$103.32$101.30$102.04138,900—————
2020-01-08$102.08$102.82$101.19$102.26109,500—————
2020-01-07$102.25$102.76$101.48$101.7882,800—————
2020-01-06$102.25$102.86$101.16$102.42143,600—————
2020-01-03$102.54$103.22$101.84$102.9496,200—————
2020-01-02$104.10$104.10$102.70$103.64122,500—————
2019-12-31$103.11$104.08$102.00$103.4471,500—————
2019-12-30$103.74$103.74$102.58$103.2970,700—————
2019-12-27$104.08$104.50$103.16$103.4587,300—————
2019-12-26$103.87$103.97$103.15$103.9174,300—————
2019-12-24$103.08$103.57$102.25$103.5752,900—————
2019-12-23$102.30$103.46$101.50$103.0972,800—————
2019-12-20$101.16$102.71$100.53$102.40264,300—————
2019-12-19$100.62$101.23$99.78$101.2360,100—————
2019-12-18$100.28$101.06$98.96$100.9562,700—————
2019-12-17$100.25$100.60$99.34$100.3969,600—————
2019-12-16$100.59$101.67$99.98$100.4687,300—————
2019-12-13$100.31$101.27$99.30$99.8278,700—————
2019-12-12$98.86$101.27$98.32$100.6493,000—————
2019-12-11$98.86$99.53$98.09$98.7864,000—————
2019-12-10$99.67$99.74$98.64$99.0254,500—————
2019-12-09$99.19$100.15$98.88$99.8692,200—————
2019-12-06$100.86$101.33$99.14$99.26143,900—————
2019-12-05$98.53$100.09$98.53$100.01124,900—————
2019-12-04$98.24$99.78$97.50$98.52117,600—————
2019-12-03$97.21$97.77$96.30$97.5394,200—————
2019-12-02$98.61$99.43$98.03$98.4398,000—————
2019-11-29$98.64$99.46$98.31$98.4034,200—————
2019-11-27$98.88$99.42$97.28$99.0074,700—————
2019-11-26$97.25$98.61$96.80$98.5468,300—————
2019-11-25$95.53$97.69$95.53$97.23109,000—————
2019-11-22$95.83$96.49$94.54$95.0257,000—————
2019-11-21$95.82$95.96$94.36$95.4484,300—————
2019-11-20$96.63$97.67$95.14$95.34106,800—————
2019-11-19$96.42$97.67$95.71$97.3473,700—————
2019-11-18$94.78$97.04$94.64$96.4062,500———$0.52—
2019-11-15$97.29$97.50$95.53$95.7286,400—————
2019-11-14$97.63$98.65$95.37$96.56123,100—————
2019-11-13$99.05$99.30$97.96$98.0977,800—————
2019-11-12$100.00$100.05$99.18$99.83106,300—————
2019-11-11$99.14$100.32$98.24$99.83107,200—————
2019-11-08$100.41$100.57$98.76$99.90148,100—————
2019-11-07$99.40$100.67$98.74$100.00164,300—————
2019-11-06$99.05$107.10$96.92$100.31412,700—————
2019-11-05$91.97$93.28$91.97$92.19132,300—————
2019-11-04$92.61$92.73$91.09$91.8384,900—————
2019-11-01$91.80$92.22$91.31$91.9577,600—————
2019-10-31$91.23$91.46$89.80$91.36109,100—————
2019-10-30$91.42$91.86$90.34$91.5562,900—————
2019-10-29$91.07$92.42$91.07$91.6983,300—————
2019-10-28$90.59$92.00$90.59$91.3670,900—————
2019-10-25$90.41$90.72$89.80$90.2247,700—————
2019-10-24$91.85$91.85$90.00$90.4854,100—————
2019-10-23$92.16$92.16$90.86$91.4262,400—————
2019-10-22$92.47$93.13$91.86$92.1868,200—————
2019-10-21$92.98$93.29$91.95$92.8187,300—————
2019-10-18$93.77$94.02$92.34$92.34115,000—————
2019-10-17$91.17$93.17$91.17$93.13116,600—————
2019-10-16$90.20$92.49$90.17$90.8078,100—————
2019-10-15$89.14$91.34$88.58$90.5278,400—————
2019-10-14$87.69$89.31$87.42$89.0958,500—————
2019-10-11$86.56$89.05$86.56$88.1885,500—————
2019-10-10$86.84$87.18$85.32$85.4769,900—————
2019-10-09$87.47$88.36$85.61$86.5358,000—————
2019-10-08$86.74$87.81$86.11$86.84117,500—————
2019-10-07$87.41$88.30$87.09$87.5587,500—————
2019-10-04$87.36$88.05$86.86$87.7853,300—————
2019-10-03$86.74$87.78$85.89$87.3473,100—————
2019-10-02$86.70$87.73$85.47$87.32100,400—————
2019-10-01$89.62$90.59$87.01$87.40123,600—————
2019-09-30$89.41$90.20$88.82$89.14103,400—————
2019-09-27$88.40$89.94$88.18$89.2697,600—————
2019-09-26$88.91$88.91$87.12$88.18103,400—————
2019-09-25$88.16$89.44$87.81$89.1597,400—————
2019-09-24$91.33$91.50$87.63$88.45117,300—————
2019-09-23$90.66$91.48$90.19$90.77108,600—————
2019-09-20$93.19$93.68$90.95$91.41327,200—————
2019-09-19$94.91$95.35$93.15$93.19110,000—————
2019-09-18$95.08$95.96$94.43$94.8990,900—————
2019-09-17$95.07$95.32$93.29$95.01103,600—————
2019-09-16$95.41$96.59$94.07$94.60118,900—————
2019-09-13$94.99$97.18$94.12$95.36179,800—————
2019-09-12$94.99$94.99$93.11$94.48116,000—————
2019-09-11$91.59$94.71$90.50$94.57208,100—————
2019-09-10$88.84$91.72$88.72$90.91128,700—————
2019-09-09$87.37$89.16$86.72$89.11134,300—————
2019-09-06$87.44$87.77$86.43$87.0275,200—————
2019-09-05$87.19$89.75$87.00$87.26195,800—————
2019-09-04$84.42$86.61$83.52$86.53166,500—————
2019-09-03$82.54$83.30$81.46$82.57170,800—————
2019-08-30$83.96$84.90$82.68$83.1876,300—————
2019-08-29$84.39$85.00$82.95$83.10150,400—————
2019-08-28$82.70$84.74$82.70$83.5185,400—————
2019-08-27$83.30$84.10$82.25$82.7396,500—————
2019-08-26$82.79$83.16$81.90$82.74187,800—————
2019-08-23$83.56$84.24$81.77$81.92175,600—————
2019-08-22$85.24$85.86$83.37$83.94120,200—————
2019-08-21$85.12$85.40$84.27$85.1866,200—————
2019-08-20$84.66$85.61$83.99$84.14165,000—————
2019-08-19$86.28$86.45$83.98$85.05115,400—————
2019-08-16$85.28$86.26$84.17$85.00129,000—————
2019-08-15$84.13$85.22$83.56$84.4784,100—————
2019-08-14$86.13$90.76$83.57$84.06123,200—————
2019-08-13$87.22$89.28$86.92$87.29131,600—————
2019-08-12$88.06$88.76$86.50$87.3785,000—————
2019-08-09$89.93$92.13$87.83$88.36115,300—————
2019-08-08$87.94$91.55$87.94$90.50154,800—————
2019-08-07$85.84$95.00$85.84$87.19276,100—————
2019-08-06$86.62$90.28$85.78$87.27105,100—————
2019-08-05$88.85$88.85$85.53$86.47132,300—————
2019-08-02$91.97$91.97$89.96$90.3785,500—————
2019-08-01$93.45$95.95$91.90$92.4875,100—————
2019-07-31$94.37$96.23$92.04$93.38199,300—————
2019-07-30$92.13$94.39$92.06$94.2985,200—————
2019-07-29$93.90$94.68$92.45$92.7274,600—————
2019-07-26$92.42$94.31$92.06$93.8580,800—————
2019-07-25$93.73$93.94$91.64$92.0782,100—————
2019-07-24$91.71$94.16$91.44$93.7376,100—————
2019-07-23$91.23$92.30$90.62$92.0653,500—————
2019-07-22$91.49$92.23$90.60$90.7656,500—————
2019-07-19$92.18$92.51$91.10$91.2377,900—————
2019-07-18$91.88$92.67$91.61$91.8149,000—————
2019-07-17$92.74$93.88$91.62$92.1184,900—————
2019-07-16$92.11$95.28$91.59$92.5696,100—————
2019-07-15$92.77$92.80$91.29$92.1670,300—————
2019-07-12$91.92$92.91$91.14$92.4069,500—————
2019-07-11$91.95$91.96$90.37$91.56113,100—————
2019-07-10$93.55$93.55$91.43$91.56127,600—————
2019-07-09$94.65$94.79$91.94$92.63124,300—————
2019-07-08$93.85$94.71$93.35$94.48154,900—————
2019-07-05$93.27$94.27$92.92$94.2247,000—————
2019-07-03$92.64$94.10$92.20$94.0238,700—————
2019-07-02$92.67$93.05$91.51$92.44161,000—————
2019-07-01$90.80$93.18$90.60$92.65137,600—————
2019-06-28$88.61$91.50$88.61$91.24974,300—————
2019-06-27$85.92$88.26$85.41$88.23100,100—————
2019-06-26$84.96$85.62$84.20$85.3495,700—————
2019-06-25$84.27$84.66$82.90$84.36107,100—————
2019-06-24$85.28$85.68$83.91$83.91102,000—————
2019-06-21$86.42$86.70$85.09$85.28118,800—————
2019-06-20$87.41$87.41$85.44$86.9280,300—————
2019-06-19$87.18$87.64$86.11$86.21101,200—————
2019-06-18$86.47$87.95$85.67$87.3469,400—————
2019-06-17$85.70$86.70$84.82$85.75106,900—————
2019-06-14$85.50$86.26$84.58$85.65107,100—————
2019-06-13$85.00$86.29$84.70$85.6193,700—————
2019-06-12$84.80$85.44$83.43$85.1285,000—————
2019-06-11$85.45$86.55$84.55$84.8079,000—————
2019-06-10$85.18$86.96$84.27$84.6768,500—————
2019-06-07$84.23$85.37$84.08$84.7391,400—————
2019-06-06$84.65$86.27$82.81$83.91101,900—————
2019-06-05$85.27$87.13$84.08$84.6593,300—————
2019-06-04$82.99$85.62$82.39$85.4675,700—————
2019-06-03$80.73$82.24$80.64$82.2178,600—————
2019-05-31$80.78$83.34$80.28$80.7184,600—————
2019-05-30$83.07$83.71$81.42$81.8773,500—————
2019-05-29$81.87$83.16$81.53$82.8379,500—————
2019-05-28$81.67$83.53$80.67$82.5394,500—————
2019-05-24$79.80$81.55$79.45$81.36165,900—————
2019-05-23$81.07$81.21$78.00$79.0777,400—————
2019-05-22$81.73$82.20$81.18$81.8066,300—————
2019-05-21$81.18$81.91$80.33$81.73121,700—————
2019-05-20$81.29$82.31$80.90$80.9383,700———$0.50—
2019-05-17$82.99$83.96$81.78$82.61135,400—————
2019-05-16$83.17$84.42$82.54$83.5098,700—————
2019-05-15$81.30$82.98$81.20$82.66111,200—————
2019-05-14$82.17$82.39$81.02$81.8586,900—————
2019-05-13$84.57$84.99$81.39$81.71108,600—————
2019-05-10$84.96$85.90$83.86$85.7798,700—————
2019-05-09$85.57$86.39$83.64$84.95176,500—————
2019-05-08$85.77$88.84$84.87$86.39159,000—————
2019-05-07$85.12$85.43$83.54$84.11101,200—————
2019-05-06$84.65$86.19$83.90$86.07133,600—————
2019-05-03$83.35$85.73$82.85$85.5065,700—————
2019-05-02$82.14$83.24$81.43$82.9549,400—————
2019-05-01$84.91$86.19$82.06$82.23167,400—————
2019-04-30$84.13$84.94$83.42$84.82115,300—————
2019-04-29$83.64$84.06$82.77$83.9938,800—————
2019-04-26$82.18$83.52$81.28$83.5281,800—————
2019-04-25$84.19$84.19$81.09$82.1965,500—————
2019-04-24$84.61$85.13$84.12$84.3957,100—————
2019-04-23$83.68$85.65$83.24$84.7658,300—————
2019-04-22$84.67$86.47$83.44$83.8239,600—————
2019-04-18$85.49$87.86$84.68$84.8655,400—————
2019-04-17$85.76$85.76$84.53$85.5956,000—————
2019-04-16$84.74$85.62$84.71$85.3367,400—————
2019-04-15$84.79$85.35$84.10$84.4048,300—————
2019-04-12$83.54$85.18$82.15$84.9062,200—————
2019-04-11$85.29$85.29$84.39$84.7060,300—————
2019-04-10$84.97$85.96$84.51$85.01154,000—————
2019-04-09$84.90$85.50$84.05$84.5470,900—————
2019-04-08$84.49$85.57$83.88$85.1251,300—————
2019-04-05$85.44$86.43$84.27$84.55111,900—————
2019-04-04$85.04$85.61$84.63$85.3476,600—————
2019-04-03$84.43$85.75$84.43$84.98126,100—————
2019-04-02$83.99$84.92$83.07$84.0167,900—————
2019-04-01$84.01$84.46$83.01$83.75128,200—————
2019-03-29$84.39$85.20$82.90$83.35140,700—————
2019-03-28$83.17$84.52$82.49$83.7673,200—————
2019-03-27$82.45$83.60$81.66$82.9188,000—————
2019-03-26$81.90$83.43$81.81$82.68127,900—————
2019-03-25$79.85$81.96$79.64$81.45145,200—————
2019-03-22$82.57$83.31$79.23$79.91122,000—————
2019-03-21$81.59$83.71$81.19$83.03165,800—————
2019-03-20$82.02$83.20$81.10$81.60100,200—————
2019-03-19$83.79$84.12$81.96$82.1395,600—————
2019-03-18$82.74$83.61$81.58$83.3971,600—————
2019-03-15$82.76$84.14$80.43$82.65208,300—————
2019-03-14$83.44$84.13$82.52$82.7676,700—————
2019-03-13$84.31$84.62$82.11$83.4870,500—————
2019-03-12$84.57$85.18$83.64$83.74108,700—————
2019-03-11$83.22$84.60$81.84$84.5883,600—————
2019-03-08$82.59$83.55$82.42$82.7844,600—————
2019-03-07$84.10$84.35$81.86$83.3272,800—————
2019-03-06$84.30$86.53$83.04$83.99117,600—————
2019-03-05$83.23$84.69$83.08$83.9992,400—————
2019-03-04$82.79$84.05$82.23$83.38139,900—————
2019-03-01$82.39$83.57$81.50$82.76121,100—————
2019-02-28$82.14$82.85$81.30$81.8692,600—————
2019-02-27$81.16$82.39$80.69$82.1583,600—————
2019-02-26$81.94$82.33$80.50$81.2882,700—————
2019-02-25$81.20$82.36$81.07$81.78101,500—————
2019-02-22$81.69$81.69$79.96$81.07123,100—————
2019-02-21$78.79$82.16$77.56$80.99132,500—————
2019-02-20$72.83$79.53$72.83$78.22146,500—————
2019-02-19$73.90$75.98$73.63$75.3763,200—————
2019-02-15$73.27$74.24$73.00$73.9464,800—————
2019-02-14$74.38$74.83$72.49$72.65102,800—————
2019-02-13$73.10$74.35$72.84$73.8963,000—————
2019-02-12$73.11$73.45$71.71$72.76135,200—————
2019-02-11$72.33$73.69$71.42$73.5151,500—————
2019-02-08$72.30$72.30$70.90$72.1636,400—————
2019-02-07$72.06$72.92$70.99$71.8066,300—————
2019-02-06$74.65$74.65$71.68$72.6376,600—————
2019-02-05$71.43$72.34$71.35$71.8654,600—————
2019-02-04$70.93$71.56$69.65$71.3368,800—————
2019-02-01$70.42$71.85$70.33$70.94108,200—————
2019-01-31$69.12$70.36$68.78$70.2763,000—————
2019-01-30$69.11$69.89$68.28$69.4990,700—————
2019-01-29$68.26$69.37$68.11$68.7447,400—————
2019-01-28$67.98$68.79$67.66$68.2381,000—————
2019-01-25$67.99$69.69$67.99$68.7250,300—————
2019-01-24$66.19$67.56$66.04$67.5084,100—————
2019-01-23$66.66$68.08$65.79$66.18103,200—————
2019-01-22$66.32$66.82$65.43$66.3188,600—————
2019-01-18$66.05$68.15$66.05$67.14116,900—————
2019-01-17$64.07$66.07$64.07$65.98101,400—————
2019-01-16$62.50$64.76$62.50$64.26191,000—————
2019-01-15$62.20$62.52$61.37$62.3460,400—————
2019-01-14$61.87$63.02$61.50$62.1959,600—————
2019-01-11$62.50$63.39$62.11$62.3665,300—————
2019-01-10$63.66$63.66$62.14$62.90107,600—————
2019-01-09$62.61$63.25$61.90$62.6763,600—————
2019-01-08$62.92$62.92$61.60$62.18242,500—————
2019-01-07$62.63$63.63$61.61$62.3059,700—————
2019-01-04$61.21$63.32$60.95$62.7658,200—————
2019-01-03$61.60$62.64$60.04$60.2196,300—————
2019-01-02$60.54$62.99$56.94$61.7786,800—————
2018-12-31$61.87$62.21$60.65$61.7670,000—————
2018-12-28$60.28$62.46$59.30$61.30137,400—————
2018-12-27$58.65$60.21$57.94$60.2192,600—————
2018-12-26$58.03$59.68$56.07$59.66120,700—————
2018-12-24$59.53$59.54$53.07$57.7853,700—————
2018-12-21$61.72$62.58$59.90$59.95440,500—————
2018-12-20$61.06$62.60$60.22$61.44111,800—————
2018-12-19$63.14$65.27$60.23$61.13103,100—————
2018-12-18$64.66$67.09$62.60$62.98112,800—————
2018-12-17$66.29$67.41$63.59$64.10136,300—————
2018-12-14$66.63$67.80$65.93$66.4577,400—————
2018-12-13$68.44$69.34$66.93$67.7588,600—————
2018-12-12$66.95$69.22$66.25$68.0477,000—————
2018-12-11$67.30$67.30$65.77$66.0759,300—————
2018-12-10$65.80$66.77$63.56$66.1467,700—————
2018-12-07$67.07$68.71$65.01$66.0876,300—————
2018-12-06$67.63$67.63$65.11$66.8672,400—————
2018-12-04$73.98$74.80$68.47$68.6381,400—————
2018-12-03$74.92$74.92$72.36$73.9866,600—————
2018-11-30$72.71$75.96$72.71$73.74102,100—————
2018-11-29$73.24$75.54$72.67$73.0296,900—————
2018-11-28$70.14$73.51$69.56$73.3186,500—————
2018-11-27$71.19$71.68$69.60$69.9337,600—————
2018-11-26$72.67$72.82$71.02$71.5542,100—————
2018-11-23$70.43$72.49$70.43$71.9120,500—————
2018-11-21$71.24$72.20$70.68$71.0747,400—————
2018-11-20$73.60$73.74$70.53$70.5792,300—————
2018-11-19$77.05$77.05$74.04$74.3256,700—————
2018-11-16$74.23$76.88$73.39$76.82162,200———$0.45—
2018-11-15$73.26$75.47$73.10$75.26146,600—————
2018-11-14$74.17$74.86$72.57$73.7174,300—————
2018-11-13$73.97$74.86$72.73$73.2093,600—————
2018-11-12$74.30$75.16$73.55$73.7158,700—————
2018-11-09$76.11$76.11$73.50$73.9467,900—————
2018-11-08$74.87$78.39$73.10$76.12104,900—————
2018-11-07$73.00$77.60$65.50$75.01111,000—————
2018-11-06$68.25$69.05$66.97$68.14112,400—————
2018-11-05$68.36$69.11$67.18$68.26102,700—————
2018-11-02$67.97$69.26$67.02$68.18141,200—————
2018-11-01$67.28$68.36$67.02$67.78105,800—————
2018-10-31$68.04$68.66$66.76$66.9257,400—————
2018-10-30$65.15$67.27$64.83$67.2349,200—————
2018-10-29$67.02$68.13$64.16$65.1150,000—————
2018-10-26$65.14$66.84$63.41$65.9180,400—————
2018-10-25$65.26$66.55$64.86$66.3159,700—————
2018-10-24$67.85$67.89$64.69$64.7760,400—————
2018-10-23$67.79$68.49$66.75$67.6140,500—————
2018-10-22$68.03$68.85$67.55$68.8161,800—————
2018-10-19$68.41$69.40$67.27$67.8657,200—————
2018-10-18$69.32$70.56$68.04$68.4256,200—————
2018-10-17$69.30$69.88$68.32$69.6453,300—————
2018-10-16$67.60$70.11$66.97$69.5563,200—————
2018-10-15$66.90$67.76$66.30$67.2747,800—————
2018-10-12$68.73$68.73$66.46$66.9864,100—————
2018-10-11$69.23$69.54$67.69$67.6983,600—————
2018-10-10$71.87$74.09$69.42$69.4984,700—————
2018-10-09$72.88$73.79$71.84$72.1370,800—————
2018-10-08$72.48$74.86$72.48$73.2144,900—————
2018-10-05$73.43$73.49$71.84$72.7046,900—————
2018-10-04$74.38$74.64$73.27$73.4342,800—————
2018-10-03$74.22$76.20$73.81$74.5635,500—————
2018-10-02$74.65$74.78$73.92$74.1638,800—————
2018-10-01$77.05$77.05$74.49$74.6576,900—————
2018-09-28$76.05$77.20$76.00$76.75120,200—————
2018-09-27$76.25$77.45$75.60$76.2059,000—————
2018-09-26$76.40$76.95$75.65$76.2563,100—————
2018-09-25$76.30$76.90$76.08$76.4045,700—————
2018-09-24$76.45$76.95$75.65$76.1043,100—————
2018-09-21$76.45$76.80$75.80$76.30170,900—————
2018-09-20$76.05$76.90$75.90$76.40105,600—————
2018-09-19$76.25$76.65$75.60$75.7573,000—————
2018-09-18$76.00$76.60$76.00$76.2037,000—————
2018-09-17$76.85$77.35$75.70$75.7586,100—————
2018-09-14$76.10$77.10$76.10$76.9599,300—————
2018-09-13$76.35$77.00$76.05$76.1545,400—————
2018-09-12$75.90$76.30$75.05$76.0047,100—————
2018-09-11$76.10$76.94$75.90$76.1038,900—————
2018-09-10$76.80$77.30$76.35$76.4571,300—————
2018-09-07$76.55$76.72$76.03$76.5049,900—————
2018-09-06$76.90$77.25$76.28$76.9067,800—————
2018-09-05$76.55$76.95$76.15$76.8529,800—————
2018-09-04$77.35$77.35$76.00$76.6049,200—————
2018-08-31$76.45$77.75$76.45$77.6053,900—————
2018-08-30$77.25$77.90$76.65$76.7564,700—————
2018-08-29$77.15$77.70$76.65$77.5056,700—————
2018-08-28$78.45$78.78$77.05$77.0542,500—————
2018-08-27$78.00$79.30$77.55$78.4562,100—————
2018-08-24$75.80$77.85$75.80$77.8099,800—————
2018-08-23$76.75$76.78$75.55$75.8553,200—————
2018-08-22$77.55$77.95$76.95$77.1095,500—————
2018-08-21$77.20$78.40$77.20$77.60106,300—————
2018-08-20$76.10$77.25$75.80$77.1565,400—————
2018-08-17$75.40$76.20$75.30$75.95114,300—————
2018-08-16$74.50$76.10$74.50$75.80110,300—————
2018-08-15$74.65$74.65$72.88$74.1581,500—————
2018-08-14$74.45$75.55$74.25$74.80102,300—————
2018-08-13$74.85$75.30$73.85$74.20127,100—————
2018-08-10$74.45$75.72$74.15$74.9084,800—————
2018-08-09$75.75$77.38$73.00$75.05176,300—————
2018-08-08$78.80$78.80$71.75$75.85363,600—————
2018-08-07$78.80$79.70$78.60$79.5561,800—————
2018-08-06$78.10$79.25$78.05$78.4572,400—————
2018-08-03$79.05$80.15$77.85$78.1049,000—————
2018-08-02$78.45$79.25$78.20$78.9038,800—————
2018-08-01$80.70$80.80$78.60$78.7552,700—————
2018-07-31$78.15$81.05$78.15$80.95289,600—————
2018-07-30$79.30$79.60$78.40$78.40117,100—————
2018-07-27$81.65$82.15$79.25$79.3558,400—————
2018-07-26$79.40$81.85$79.35$81.7069,400—————
2018-07-25$78.95$79.45$77.90$79.4098,700—————
2018-07-24$80.25$80.45$78.90$79.05104,100—————
2018-07-23$81.55$81.55$79.55$79.7569,400—————
2018-07-20$82.25$82.30$81.38$81.5546,800—————
2018-07-19$82.15$83.05$81.90$82.5082,700—————
2018-07-18$82.75$83.20$82.35$82.5054,100—————
2018-07-17$81.30$82.70$81.30$82.7050,300—————
2018-07-16$82.25$82.45$80.60$81.5080,200—————
2018-07-13$82.45$82.85$81.25$82.00126,200—————
2018-07-12$81.15$81.85$80.45$81.2547,000—————
2018-07-11$80.90$81.40$79.52$80.85100,200—————
2018-07-10$81.60$82.20$80.85$81.4083,000—————
2018-07-09$80.25$81.75$80.05$81.5573,500—————
2018-07-06$78.00$79.90$77.85$79.7592,600—————
2018-07-05$77.60$78.05$77.20$78.0089,400—————
2018-07-03$77.60$78.00$77.30$77.5531,400—————
2018-07-02$76.15$77.45$75.95$77.4561,500—————
2018-06-29$77.00$77.65$76.50$76.5596,500—————
2018-06-28$77.30$77.80$76.40$76.8575,000—————
2018-06-27$78.80$79.33$77.40$77.53144,600—————
2018-06-26$78.25$79.25$77.85$78.8594,400—————
2018-06-25$79.50$79.50$77.85$78.00154,300—————
2018-06-22$79.40$79.95$78.90$79.85179,600—————
2018-06-21$79.95$80.15$78.65$79.0075,100—————
2018-06-20$80.15$80.50$79.40$80.0546,200—————
2018-06-19$79.70$79.97$78.80$79.8588,600—————
2018-06-18$79.25$80.10$78.50$80.00116,700—————
2018-06-15$79.25$79.93$79.00$79.55163,300—————
2018-06-14$79.85$80.05$78.90$79.6564,200—————
2018-06-13$79.70$80.00$79.10$79.5089,200—————
2018-06-12$79.95$80.40$79.30$79.7591,100—————
2018-06-11$79.65$80.20$79.15$79.8058,100—————
2018-06-08$80.00$80.43$79.40$79.6575,200—————
2018-06-07$80.10$81.05$79.35$79.9384,700—————
2018-06-06$78.90$79.95$78.50$79.9580,300—————
2018-06-05$78.25$79.00$77.70$78.8598,200—————
2018-06-04$77.50$78.35$77.05$78.30130,200—————
2018-06-01$77.20$77.65$76.65$77.35112,100—————
2018-05-31$77.20$78.03$76.53$76.70152,200—————
2018-05-30$75.90$77.40$75.90$76.95115,300—————
2018-05-29$74.00$76.15$73.78$75.80117,100—————
2018-05-25$75.20$75.47$74.50$74.9571,800—————
2018-05-24$76.00$76.63$75.05$75.4051,100—————
2018-05-23$76.00$76.47$75.30$76.1079,900—————
2018-05-22$76.65$77.65$75.95$76.2568,200—————
2018-05-21$76.15$77.05$75.63$76.80106,600—————
2018-05-18$75.35$76.60$75.35$75.75119,000———$0.44—
2018-05-17$74.75$76.50$74.75$75.60121,900—————
2018-05-16$74.25$75.50$74.25$74.95118,800—————
2018-05-15$72.90$74.20$72.62$73.70169,900—————
2018-05-14$75.20$75.80$73.00$73.25148,000—————
2018-05-11$74.75$76.15$73.55$75.25147,000—————
2018-05-10$74.90$75.10$74.20$74.60126,400—————
2018-05-09$79.90$79.90$72.80$74.80168,100—————
2018-05-08$72.80$73.95$72.40$73.25129,600—————
2018-05-07$72.75$73.20$72.13$72.75121,300—————
2018-05-04$71.70$73.47$71.13$72.7090,800—————
2018-05-03$72.30$72.70$71.05$71.9599,100—————
2018-05-02$72.80$74.25$71.80$72.6082,600—————
2018-05-01$72.45$73.00$70.75$72.8582,700—————
2018-04-30$74.30$74.47$72.65$72.70117,500—————
2018-04-27$74.65$75.00$72.90$74.3070,100—————
2018-04-26$73.95$74.95$73.30$74.85117,600—————
2018-04-25$74.40$74.70$73.55$73.60165,000—————
2018-04-24$75.35$76.40$73.65$74.95168,400—————
2018-04-23$73.80$74.45$73.30$73.60103,200—————
2018-04-20$72.40$73.85$71.70$73.75144,700—————
2018-04-19$73.30$73.40$72.15$72.7589,600—————
2018-04-18$73.20$74.35$72.78$73.3570,700—————
2018-04-17$73.10$73.58$72.40$72.70152,500—————
2018-04-16$71.00$73.20$70.40$72.75281,800—————
2018-04-13$70.45$71.10$69.30$70.7059,500—————
2018-04-12$70.15$70.50$69.50$70.2056,400—————
2018-04-11$69.55$69.95$68.60$69.8054,200—————
2018-04-10$68.95$70.40$68.55$69.9091,800—————
2018-04-09$68.50$68.90$67.60$68.0077,100—————
2018-04-06$69.00$69.65$67.40$67.9055,000—————
2018-04-05$68.15$69.45$67.55$69.4099,000—————
2018-04-04$67.05$68.10$67.03$67.75172,800—————
2018-04-03$66.90$68.03$66.40$67.9574,300—————
2018-04-02$68.60$68.95$66.25$66.7092,300—————
2018-03-29$68.75$69.40$68.22$68.6095,600—————
2018-03-28$68.55$69.00$67.95$68.25130,800—————
2018-03-27$70.65$70.90$68.10$68.35130,200—————
2018-03-26$69.90$70.68$68.90$70.55130,400—————
2018-03-23$69.70$70.40$68.55$69.00158,100—————
2018-03-22$71.20$71.85$69.10$69.50196,000—————
2018-03-21$70.25$72.58$70.13$71.90134,500—————
2018-03-20$70.45$70.60$69.40$70.20162,700—————
2018-03-19$70.20$71.35$69.00$70.30108,900—————
2018-03-16$69.45$70.65$68.55$70.60336,900—————
2018-03-15$70.45$70.78$68.85$69.50203,600—————
2018-03-14$70.55$71.10$70.10$70.30268,900—————
2018-03-13$71.00$71.38$70.25$70.45142,600—————
2018-03-12$69.95$71.58$69.88$70.55168,800—————
2018-03-09$69.15$70.25$68.75$69.55129,900—————
2018-03-08$68.15$68.70$67.50$68.70166,500—————
2018-03-07$67.30$68.65$67.20$68.15118,700—————
2018-03-06$66.70$68.75$66.15$68.15139,300—————
2018-03-05$63.90$66.65$62.70$66.50218,400—————
2018-03-02$63.85$64.55$62.13$64.1099,100—————
2018-03-01$64.90$65.60$63.80$64.70101,000—————
2018-02-28$68.85$69.00$64.90$64.95123,400—————
2018-02-27$68.50$70.60$68.05$68.75185,100—————
2018-02-26$68.55$68.65$68.00$68.35111,300—————
2018-02-23$68.60$69.10$68.00$68.7595,700—————
2018-02-22$67.40$68.70$67.10$68.25149,400—————
2018-02-21$66.05$67.83$66.05$67.40169,800—————
2018-02-20$67.60$67.80$65.55$65.90106,400—————
2018-02-16$68.20$70.00$68.00$68.20117,900—————
2018-02-15$67.65$68.95$66.80$68.35214,000—————
2018-02-14$70.40$72.35$63.90$67.03203,200—————
2018-02-13$66.15$67.25$65.80$67.0568,900—————
2018-02-12$65.35$67.00$64.03$66.5096,200—————
2018-02-09$64.40$67.05$63.00$65.20182,900—————
2018-02-08$66.20$66.20$63.60$63.60105,800—————
2018-02-07$65.70$67.22$65.70$66.1588,300—————
2018-02-06$64.60$67.40$63.01$65.95166,000—————
2018-02-05$68.80$69.38$66.05$66.1097,600—————
2018-02-02$70.40$70.85$69.40$69.45137,200—————
2018-02-01$71.45$71.45$70.27$70.90121,500—————
2018-01-31$73.10$73.10$71.35$71.8056,100—————
2018-01-30$72.70$73.40$72.40$72.8061,600—————
2018-01-29$73.35$73.35$72.58$73.15167,800—————
2018-01-26$74.00$74.00$72.15$73.5580,000—————
2018-01-25$73.05$73.95$72.20$73.85130,100—————
2018-01-24$73.00$73.40$72.50$72.5545,100—————
2018-01-23$72.45$72.95$72.15$72.6036,500—————
2018-01-22$73.10$73.10$72.25$72.7035,100—————
2018-01-19$71.40$73.70$71.33$73.1085,600—————
2018-01-18$72.55$72.70$71.25$71.5558,800—————
2018-01-17$72.65$73.47$71.85$72.65102,500—————
2018-01-16$73.40$74.20$72.20$72.3060,000—————
2018-01-12$73.05$73.90$72.65$73.2061,100—————
2018-01-11$71.20$73.20$71.10$73.1551,400—————
2018-01-10$71.10$72.45$70.35$71.2048,300—————
2018-01-09$71.80$71.80$70.70$71.2584,700—————
2018-01-08$71.00$72.40$70.55$71.8064,200—————
2018-01-05$71.00$71.30$70.55$71.2577,600—————
2018-01-04$71.00$71.55$70.60$70.70105,900—————
2018-01-03$71.20$71.40$70.20$70.7594,700—————
2018-01-02$70.90$71.35$70.55$71.2072,500—————
2017-12-29$70.85$71.35$70.40$70.60118,900—————
2017-12-28$70.10$70.95$70.03$70.7072,200—————
2017-12-27$70.15$70.35$69.50$70.0553,600—————
2017-12-26$69.10$70.20$68.50$70.2059,300—————
2017-12-22$69.10$69.60$68.70$69.2064,200—————
2017-12-21$68.85$69.25$68.80$69.0039,800—————
2017-12-20$69.20$69.70$67.85$68.7558,100—————
2017-12-19$69.00$69.80$68.40$68.5584,100—————
2017-12-18$69.50$70.35$68.80$68.9072,900—————
2017-12-15$67.35$69.65$67.30$68.80203,500—————
2017-12-14$68.40$68.80$66.85$67.2591,900—————
2017-12-13$68.95$69.75$68.35$68.3563,500—————
2017-12-12$69.25$69.90$68.60$68.9534,800—————
2017-12-11$68.95$69.75$68.50$69.2056,100—————
2017-12-08$70.45$70.45$68.75$68.9072,900—————
2017-12-07$69.85$70.95$69.85$70.0548,400—————
2017-12-06$70.55$71.00$69.85$70.1044,600—————
2017-12-05$71.85$71.85$70.15$70.75135,000—————
2017-12-04$71.10$72.40$70.65$71.8074,100—————
2017-12-01$71.50$73.50$67.56$70.2097,500—————
2017-11-30$73.60$73.60$71.25$71.4088,900—————
2017-11-29$72.90$74.30$72.40$72.95104,900—————
2017-11-28$71.40$72.65$71.20$72.40170,800—————
2017-11-27$71.45$72.20$71.15$71.30115,600—————
2017-11-24$71.05$71.70$70.55$71.5032,000—————
2017-11-22$70.85$72.00$70.85$71.6586,200—————
2017-11-21$70.40$71.65$69.30$70.80152,700—————
2017-11-20$69.40$70.50$68.70$69.80190,300—————
2017-11-17$68.70$69.95$68.30$69.4575,500—————
2017-11-16$68.20$69.60$68.00$69.1582,900—————
2017-11-15$67.45$67.95$67.00$67.6079,900———$0.39—
2017-11-14$69.00$69.00$67.10$68.10104,400—————
2017-11-13$65.40$67.70$65.40$67.2558,000—————
2017-11-10$67.60$68.70$65.75$65.85113,000—————
2017-11-09$68.00$69.13$66.65$67.75101,100—————
2017-11-08$64.20$69.95$64.20$69.70172,300—————
2017-11-07$63.90$63.90$62.40$62.4074,900—————
2017-11-06$63.10$64.05$62.65$63.5549,800—————
2017-11-03$63.25$63.25$62.63$63.0083,600—————
2017-11-02$62.20$63.33$61.28$63.3072,800—————
2017-11-01$62.40$62.95$61.70$62.2569,200—————
2017-10-31$60.85$62.30$60.85$61.85118,000—————
2017-10-30$61.75$61.80$60.50$60.9595,500—————
2017-10-27$61.90$62.10$61.23$62.0093,300—————
2017-10-26$62.35$62.65$61.70$61.7076,200—————
2017-10-25$62.60$62.60$60.88$62.15110,300—————
2017-10-24$63.10$63.45$62.75$62.8568,000—————
2017-10-23$63.00$63.25$62.65$63.00101,600—————
2017-10-20$63.65$63.65$62.90$63.0587,400—————
2017-10-19$62.80$63.30$62.45$63.0077,400—————
2017-10-18$63.15$63.45$62.85$63.1592,700—————
2017-10-17$63.05$63.40$62.85$63.0559,400—————
2017-10-16$63.25$63.65$62.85$63.2058,300—————
2017-10-13$63.20$63.75$62.80$62.9592,300—————
2017-10-12$63.05$63.78$62.99$63.1593,400—————
2017-10-11$62.75$63.43$62.45$63.20103,700—————
2017-10-10$62.00$62.75$60.63$62.6590,600—————
2017-10-09$62.55$62.75$61.85$61.9562,700—————
2017-10-06$62.35$62.75$61.85$62.4593,400—————
2017-10-05$62.20$62.60$61.80$62.4092,100—————
2017-10-04$63.05$63.05$61.95$61.9596,800—————
2017-10-03$62.65$63.10$61.70$63.0597,900—————
2017-10-02$61.65$62.30$60.98$62.30103,500—————
2017-09-29$61.25$61.80$60.90$61.65117,300—————
2017-09-28$61.25$61.50$60.55$61.3593,400—————
2017-09-27$59.65$61.45$59.25$61.40127,400—————
2017-09-26$58.75$59.80$58.65$59.3092,500—————
2017-09-25$58.35$58.65$57.70$58.6598,800—————
2017-09-22$57.85$58.75$57.85$58.3575,400—————
2017-09-21$58.10$58.60$57.80$57.90143,500—————
2017-09-20$57.75$58.80$57.30$58.2590,100—————
2017-09-19$57.70$57.93$57.30$57.7093,400—————
2017-09-18$57.30$58.00$57.10$57.7582,500—————
2017-09-15$56.55$57.10$56.15$57.00145,000—————
2017-09-14$56.00$56.70$55.75$56.4552,900—————
2017-09-13$55.85$56.45$55.85$56.1579,900—————
2017-09-12$56.15$56.75$56.00$56.1567,100—————
2017-09-11$55.85$56.55$55.85$56.1051,700—————
2017-09-08$54.40$56.20$54.40$55.4558,000—————
2017-09-07$55.75$55.75$54.10$54.2572,800—————
2017-09-06$55.75$55.75$55.10$55.4589,700—————
2017-09-05$55.30$56.15$54.51$55.5080,600—————
2017-09-01$55.50$55.63$54.70$55.40153,500—————
2017-08-31$55.60$55.85$55.15$55.5062,800—————
2017-08-30$55.25$55.45$54.85$55.2067,200—————
2017-08-29$54.95$55.50$54.70$55.3050,500—————
2017-08-28$56.00$56.30$55.30$55.4564,500—————
2017-08-25$56.95$56.95$55.80$55.8550,200—————
2017-08-24$56.70$56.85$56.25$56.4552,200—————
2017-08-23$56.45$56.75$56.35$56.6092,800—————
2017-08-22$57.45$57.55$56.54$56.80156,000—————
2017-08-21$55.10$55.20$54.65$54.7594,500—————
2017-08-18$55.00$55.35$54.90$55.3084,700—————
2017-08-17$56.80$57.25$55.15$55.30121,800—————
2017-08-16$57.10$57.25$56.95$57.0592,800—————
2017-08-15$57.35$57.73$57.10$57.1586,000—————
2017-08-14$57.20$57.40$56.85$57.20136,600—————
2017-08-11$58.20$58.45$56.70$56.75136,600—————
2017-08-10$59.50$59.65$56.65$57.75239,600—————
2017-08-09$63.75$63.75$58.50$59.65159,300—————
2017-08-08$62.45$63.45$62.35$63.4092,100—————
2017-08-07$62.70$63.68$62.03$62.60151,400—————
2017-08-04$62.35$62.95$62.35$62.6539,100—————
2017-08-03$63.20$63.73$62.10$62.1841,100—————
2017-08-02$63.60$63.65$62.90$63.1051,100—————
2017-08-01$62.70$63.75$62.15$63.7051,900—————
2017-07-31$62.60$62.95$62.20$62.40117,300—————
2017-07-28$62.40$63.25$62.30$62.5061,800—————
2017-07-27$63.55$63.60$62.35$62.5552,700—————
2017-07-26$64.30$64.35$63.15$63.20106,700—————
2017-07-25$64.85$64.95$64.10$64.2573,100—————
2017-07-24$64.05$65.05$63.70$64.4071,100—————
2017-07-21$65.20$65.20$63.80$64.2066,300—————
2017-07-20$65.15$65.45$64.70$64.9536,000—————
2017-07-19$64.55$65.35$64.45$65.3547,500—————
2017-07-18$64.25$64.72$63.95$64.4552,200—————
2017-07-17$64.30$65.20$64.20$64.4079,000—————
2017-07-14$65.00$65.30$64.35$64.7074,000—————
2017-07-13$65.55$65.55$64.20$64.78101,500—————
2017-07-12$64.85$66.45$64.85$65.5053,100—————
2017-07-11$64.75$65.20$63.80$64.3064,700—————
2017-07-10$65.05$65.65$64.70$64.8050,000—————
2017-07-07$64.75$65.38$64.15$65.3552,900—————
2017-07-06$64.60$65.35$64.25$64.5063,200—————
2017-07-05$66.20$66.20$64.25$65.2562,800—————
2017-07-03$65.85$66.40$65.20$66.1024,800—————
2017-06-30$64.95$66.10$64.20$65.5597,400—————
2017-06-29$65.40$65.90$63.95$64.8069,200—————
2017-06-28$63.85$65.45$63.75$65.4064,100—————
2017-06-27$63.15$63.65$62.75$63.4563,200—————
2017-06-26$63.45$64.13$62.85$63.1552,400—————
2017-06-23$63.25$64.15$63.20$63.25149,700—————
2017-06-22$62.95$63.50$62.75$63.3099,800—————
2017-06-21$64.85$64.85$62.85$62.9059,500—————
2017-06-20$65.65$65.65$64.25$64.7585,800—————
2017-06-19$66.50$67.35$65.50$65.9093,900—————
2017-06-16$66.80$67.10$66.05$66.15178,900—————
2017-06-15$66.95$68.15$66.90$67.0559,100—————
2017-06-14$68.95$68.95$67.35$67.7043,100—————
2017-06-13$69.10$69.60$68.15$68.9555,600—————
2017-06-12$69.25$70.15$68.31$69.0085,600—————
2017-06-09$67.35$69.70$67.35$69.1586,700—————
2017-06-08$66.05$67.90$65.71$67.3077,900—————
2017-06-07$65.70$66.25$65.50$66.2585,600—————
2017-06-06$65.25$65.95$64.80$65.5556,500—————
2017-06-05$66.45$66.65$65.41$65.7555,500—————
2017-06-02$64.75$66.90$64.55$66.5580,400—————
2017-06-01$64.20$64.75$63.75$64.60202,800—————
2017-05-31$64.40$64.45$62.60$64.00113,800—————
2017-05-30$64.25$64.72$63.95$64.1582,300—————
2017-05-26$64.15$64.65$63.70$64.2586,400—————
2017-05-25$64.25$64.55$63.68$64.2567,900—————
2017-05-24$63.70$64.20$63.30$63.95112,000—————
2017-05-23$63.10$64.15$62.35$63.7086,200—————
2017-05-22$61.90$62.95$61.70$62.80111,400—————
2017-05-19$61.35$62.50$61.35$61.8078,500—————
2017-05-18$60.85$61.90$60.85$61.3079,300———$0.38—
2017-05-17$62.65$62.77$61.45$61.45101,500—————
2017-05-16$63.80$64.06$63.40$63.75107,300—————
2017-05-15$63.40$64.35$63.40$63.6089,400—————
2017-05-12$63.05$63.95$62.10$63.1597,000—————
2017-05-11$64.05$64.05$62.64$63.30118,800—————
2017-05-10$66.35$67.25$63.70$64.30218,400—————
2017-05-09$64.80$65.35$64.20$65.10126,700—————
2017-05-08$64.90$65.25$64.45$64.8579,400—————
2017-05-05$65.25$65.35$64.75$65.1574,700—————
2017-05-04$65.40$65.45$64.53$65.0573,800—————
2017-05-03$65.40$65.70$64.85$65.1066,100—————
2017-05-02$66.00$66.20$65.25$65.8083,200—————
2017-05-01$66.25$66.65$65.50$65.8576,200—————
2017-04-28$66.70$66.70$65.70$66.0093,400—————
2017-04-27$66.15$66.93$65.75$66.5580,900—————
2017-04-26$65.30$66.65$65.30$66.0595,600—————
2017-04-25$64.05$66.00$64.05$65.5582,100—————
2017-04-24$62.95$63.90$62.95$63.6071,900—————
2017-04-21$62.30$62.30$61.58$62.0060,800—————
2017-04-20$61.45$62.40$60.95$62.3566,100—————
2017-04-19$61.00$61.65$60.70$60.9559,800—————
2017-04-18$60.75$61.00$60.25$60.8058,100—————
2017-04-17$60.70$61.20$60.08$61.1551,400—————
2017-04-13$61.40$62.05$60.25$60.4043,100—————
2017-04-12$62.85$62.85$60.90$61.50106,100—————
2017-04-11$61.70$63.15$61.70$62.9066,400—————
2017-04-10$61.95$62.45$61.45$62.0571,000—————
2017-04-07$61.60$62.20$61.30$62.2099,900—————
2017-04-06$61.25$62.00$60.85$61.8099,100—————
2017-04-05$62.90$63.45$61.00$61.30101,000—————
2017-04-04$63.10$64.05$62.25$62.5577,900—————
2017-04-03$64.80$64.90$62.15$63.25120,300—————
2017-03-31$63.80$64.90$63.50$64.75173,200—————
2017-03-30$62.70$64.05$62.70$63.8065,700—————
2017-03-29$62.45$62.70$62.20$62.7068,100—————
2017-03-28$61.65$62.80$61.25$62.6087,600—————
2017-03-27$61.10$62.45$61.00$61.9576,100—————
2017-03-24$62.20$62.40$61.75$61.90105,600—————
2017-03-23$61.60$62.45$61.20$62.1064,400—————
2017-03-22$61.65$61.95$61.25$61.7083,900—————
2017-03-21$62.80$63.25$61.28$61.70216,700—————
2017-03-20$63.05$63.30$62.25$62.5560,700—————
2017-03-17$62.35$63.55$62.10$63.30264,100—————
2017-03-16$63.45$63.65$62.35$62.5070,900—————
2017-03-15$62.05$63.55$58.06$63.20212,000—————
2017-03-14$61.95$62.45$61.55$61.85138,600—————
2017-03-13$62.25$62.80$62.15$62.55115,500—————
2017-03-10$61.45$63.00$61.45$62.25207,300—————
2017-03-09$61.60$61.90$60.75$61.00130,800—————
2017-03-08$63.70$63.70$61.60$61.65129,700—————
2017-03-07$64.20$64.55$63.50$63.5093,000—————
2017-03-06$65.40$65.40$64.15$64.40148,300—————
2017-03-03$66.55$66.55$65.60$65.95122,000—————
2017-03-02$67.75$68.60$66.05$66.65152,200—————
2017-03-01$66.30$67.95$66.30$67.80202,800—————
2017-02-28$67.25$67.90$65.15$65.30142,900—————
2017-02-27$67.50$68.55$67.01$67.60244,500—————
2017-02-24$67.40$68.50$67.40$67.80127,600—————
2017-02-23$68.50$68.50$67.50$68.00182,600—————
2017-02-22$69.40$70.13$68.10$68.45145,300—————
2017-02-21$70.80$71.45$69.05$69.90166,300—————
2017-02-17$69.50$71.45$69.10$70.60372,800—————
2017-02-16$73.00$73.40$69.50$69.85176,700—————
2017-02-15$72.95$74.75$71.00$73.25224,300—————
2017-02-14$68.95$70.20$68.05$70.05135,700—————
2017-02-13$69.70$69.90$68.95$69.3081,000—————
2017-02-10$68.85$69.85$68.10$69.4067,200—————
2017-02-09$67.50$68.70$67.50$68.50178,400—————
2017-02-08$68.55$68.55$67.25$67.45100,300—————
2017-02-07$69.45$69.65$68.40$68.7573,700—————
2017-02-06$70.25$70.25$69.25$69.3556,700—————
2017-02-03$69.55$71.00$69.05$70.50103,900—————
2017-02-02$70.80$70.80$68.80$68.95122,300—————
2017-02-01$72.00$72.05$70.70$70.85150,500—————
2017-01-31$71.40$71.65$69.90$71.35170,500—————
2017-01-30$71.60$72.00$70.58$71.50118,700—————
2017-01-27$71.90$72.45$71.45$72.2060,900—————
2017-01-26$71.60$72.15$71.25$72.0586,500—————
2017-01-25$70.70$71.97$70.25$71.85101,400—————
2017-01-24$68.15$70.30$68.15$70.1578,300—————
2017-01-23$67.50$68.15$67.50$68.0564,900—————
2017-01-20$66.65$67.70$66.65$67.6580,400—————
2017-01-19$67.95$68.10$66.05$66.5584,100—————
2017-01-18$66.95$68.05$65.95$68.0095,900—————
2017-01-17$67.25$67.25$65.85$66.63224,500—————
2017-01-13$67.80$68.90$67.25$67.55105,000—————
2017-01-12$68.70$68.70$67.35$67.7090,700—————
2017-01-11$68.10$69.10$68.10$68.8072,300—————
2017-01-10$67.65$68.55$66.80$68.00119,700—————
2017-01-09$68.35$69.20$67.50$67.70176,100—————
2017-01-06$69.45$69.45$68.35$68.4555,500—————
2017-01-05$70.00$70.75$68.80$69.1078,600—————
2017-01-04$69.80$70.70$69.15$70.25110,100—————
2017-01-03$69.20$71.95$68.60$69.5089,100—————
2016-12-30$69.90$69.90$68.45$68.50104,400—————
2016-12-29$70.00$70.65$68.70$69.70110,500—————
2016-12-28$70.85$71.00$69.50$69.9066,800—————
2016-12-27$70.50$70.80$69.70$70.7054,500—————
2016-12-23$70.10$70.95$70.00$70.25124,700—————
2016-12-22$70.50$70.75$69.40$70.2070,800—————
2016-12-21$70.65$71.10$69.65$70.30151,400—————
2016-12-20$70.00$70.95$69.70$70.45164,000—————
2016-12-19$70.00$70.25$68.60$69.80229,500—————
2016-12-16$72.20$72.85$70.68$71.05536,900—————
2016-12-15$71.90$72.85$71.50$71.90177,200—————
2016-12-14$72.30$72.90$71.66$72.05202,800—————
2016-12-13$73.15$73.40$71.33$72.35237,700—————
2016-12-12$72.40$73.05$71.55$72.75132,500—————
2016-12-09$72.20$72.45$71.50$72.25147,200—————
2016-12-08$68.95$72.25$68.90$72.10285,600—————
2016-12-07$68.00$68.90$67.10$68.90249,800—————
2016-12-06$68.35$68.85$67.75$68.10155,800—————
2016-12-05$66.00$68.55$65.85$68.40222,100—————
2016-12-02$65.85$66.15$64.00$65.55156,000—————
2016-12-01$66.10$66.60$65.30$65.75126,400—————
2016-11-30$66.05$66.30$61.56$65.70159,100—————
2016-11-29$66.25$66.25$65.20$65.45123,200—————
2016-11-28$66.35$66.60$65.75$66.10104,600—————
2016-11-25$66.70$66.75$66.30$66.6034,900—————
2016-11-23$66.70$67.25$64.45$66.85115,900—————
2016-11-22$66.05$66.65$64.50$66.65170,300—————
2016-11-21$64.45$65.75$63.75$65.70173,100—————
2016-11-18$62.90$64.50$62.35$64.35171,200—————
2016-11-17$61.90$63.10$59.80$62.65118,200—————
2016-11-16$61.40$61.75$59.25$61.65121,600—————
2016-11-15$60.55$61.65$60.28$61.4591,800—————
2016-11-14$60.70$61.55$59.85$61.00139,300—————
2016-11-11$59.40$61.00$58.70$59.85167,200—————
2016-11-10$61.00$61.00$58.55$59.05161,600———$0.34—
2016-11-09$56.25$60.25$54.45$60.25236,000—————
2016-11-08$56.05$57.20$55.95$56.50106,600—————
2016-11-07$56.45$56.80$55.40$56.20138,700—————
2016-11-04$55.80$56.05$55.05$55.60110,500—————
2016-11-03$59.45$59.45$55.30$55.50170,800—————
2016-11-02$59.50$59.55$58.03$58.05100,500—————
2016-11-01$60.45$60.80$59.35$59.5080,000—————
2016-10-31$59.95$60.58$59.43$60.25113,500—————
2016-10-28$60.20$60.75$59.75$59.9038,500—————
2016-10-27$60.90$60.90$59.95$60.2557,800—————
2016-10-26$61.25$61.65$60.40$60.4553,700—————
2016-10-25$62.35$62.85$61.25$61.45105,000—————
2016-10-24$61.95$62.80$61.60$62.5595,700—————
2016-10-21$61.05$62.05$60.75$61.4598,600—————
2016-10-20$62.61$62.61$61.31$61.54113,100—————
2016-10-19$62.24$62.84$61.68$62.48129,600—————
2016-10-18$61.74$62.33$61.57$61.9695,000—————
2016-10-17$61.52$62.14$61.31$61.3367,700—————
2016-10-14$61.81$62.06$61.37$61.3990,000—————
2016-10-13$61.76$62.27$61.15$61.32123,300—————
2016-10-12$61.87$62.19$60.91$61.9158,800—————
2016-10-11$62.25$62.25$61.05$61.6080,400—————
2016-10-10$61.38$62.33$60.08$62.3085,100—————
2016-10-07$62.11$62.11$60.91$60.92133,100—————
2016-10-06$60.93$62.05$60.53$61.96110,800—————
2016-10-05$60.62$61.24$60.01$60.90102,900—————
2016-10-04$60.54$60.88$59.96$60.24113,500—————
2016-10-03$60.95$61.39$59.54$60.5488,600—————
2016-09-30$59.43$61.12$59.33$60.81327,800—————
2016-09-29$59.64$59.83$56.02$59.1497,600—————
2016-09-28$59.61$60.00$58.86$59.6099,300—————
2016-09-27$58.79$59.99$58.78$59.60178,000—————
2016-09-26$58.90$59.75$58.22$58.52110,800—————
2016-09-23$59.50$59.56$58.36$59.0195,700—————
2016-09-22$59.88$60.00$59.27$59.77154,100—————
2016-09-21$59.22$60.04$56.18$59.39157,500—————
2016-09-20$59.24$59.37$58.84$59.1387,000—————
2016-09-19$59.59$59.59$58.84$59.0783,800—————
2016-09-16$58.75$59.56$58.49$59.16224,900—————
2016-09-15$58.40$58.72$57.28$58.50155,900—————
2016-09-14$58.17$58.66$57.81$58.21121,700—————
2016-09-13$57.03$58.24$56.90$58.08215,200—————
2016-09-12$57.00$57.92$57.00$57.3588,800—————
2016-09-09$58.93$58.93$57.02$57.06129,700—————
2016-09-08$59.64$60.00$59.13$59.33104,500—————
2016-09-07$59.33$59.97$58.84$59.89135,500—————
2016-09-06$59.94$60.06$58.76$59.30107,100—————
2016-09-02$59.15$59.97$59.06$59.96101,900—————
2016-09-01$59.27$59.57$58.55$59.0277,200—————
2016-08-31$59.88$59.89$58.94$59.2891,600—————
2016-08-30$59.71$60.00$59.67$59.8775,900—————
2016-08-29$59.10$59.85$58.90$59.6787,800—————
2016-08-26$60.47$60.84$58.81$59.05163,400—————
2016-08-25$60.17$60.66$59.11$60.44101,000—————
2016-08-24$60.76$61.00$59.97$60.0574,900—————
2016-08-23$60.25$60.93$60.25$60.5364,600—————
2016-08-22$59.66$60.15$59.34$60.0682,200—————
2016-08-19$59.36$59.93$59.22$59.87137,400—————
2016-08-18$59.32$59.71$59.00$59.59110,600—————
2016-08-17$59.44$59.53$59.03$59.1079,200—————
2016-08-16$59.48$59.99$58.56$59.2564,000—————
2016-08-15$59.28$59.43$58.92$59.35113,000—————
2016-08-12$59.57$60.51$58.85$58.93109,900—————
2016-08-11$59.90$59.90$59.21$59.44113,500—————
2016-08-10$59.14$60.31$59.02$59.97211,500—————
2016-08-09$59.00$59.15$58.68$58.90137,000—————
2016-08-08$58.98$59.09$58.65$58.91159,600—————
2016-08-05$57.78$59.93$57.78$58.52249,200—————
2016-08-04$54.46$58.20$54.46$57.73375,600—————
2016-08-03$50.49$55.63$49.54$53.73333,800—————
2016-08-02$50.20$50.85$49.64$50.44225,400—————
2016-08-01$50.17$50.51$49.99$50.4281,000—————
2016-07-29$50.11$50.50$49.72$50.27130,100—————
2016-07-28$50.09$50.52$49.98$50.2472,400—————
2016-07-27$50.34$50.67$49.93$50.3665,900—————
2016-07-26$49.94$51.88$49.88$50.4375,800—————
2016-07-25$50.14$50.14$49.71$49.9535,400—————
2016-07-22$49.98$50.50$49.71$50.1541,300—————
2016-07-21$49.93$50.33$49.43$50.0293,000—————
2016-07-20$50.44$50.45$49.32$49.90114,900—————
2016-07-19$49.80$50.31$49.56$50.3189,300—————
2016-07-18$50.00$50.45$49.51$49.8162,100—————
2016-07-15$50.30$51.02$50.06$50.38121,200—————
2016-07-14$49.36$50.04$49.36$49.92148,700—————
2016-07-13$49.21$49.50$48.78$49.15136,100—————
2016-07-12$47.95$49.14$47.95$48.8798,000—————
2016-07-11$47.36$47.68$46.81$47.6778,900—————
2016-07-08$46.42$47.69$46.18$47.24124,500—————
2016-07-07$45.60$46.35$45.40$46.02110,200—————
2016-07-06$45.56$45.95$45.27$45.6199,100—————
2016-07-05$46.02$46.27$45.06$45.59162,200—————
2016-07-01$46.01$46.87$46.01$46.29114,000—————
2016-06-30$45.23$46.67$44.95$45.99299,100—————
2016-06-29$44.99$45.07$44.50$44.86155,300—————
2016-06-28$44.76$45.04$44.06$44.46117,700—————
2016-06-27$45.07$48.45$44.08$44.36151,200—————
2016-06-24$47.02$47.35$45.61$45.68117,200—————
2016-06-23$47.96$48.70$47.96$48.4570,700—————
2016-06-22$47.77$47.94$47.41$47.4865,100—————
2016-06-21$48.05$48.12$47.38$47.5784,500—————
2016-06-20$47.94$48.67$47.84$47.93103,000—————
2016-06-17$47.29$47.65$46.93$47.37256,000—————
2016-06-16$47.29$47.29$46.49$47.13126,400—————
2016-06-15$47.69$48.11$47.26$47.44171,200—————
2016-06-14$48.04$48.06$47.29$47.65100,100—————
2016-06-13$49.29$49.29$47.95$48.1089,800—————
2016-06-10$49.16$49.44$48.63$49.33137,400—————
2016-06-09$50.08$50.51$49.42$49.5288,000—————
2016-06-08$49.72$50.44$49.67$50.2167,500—————
2016-06-07$49.07$49.81$49.00$49.60250,100—————
2016-06-06$48.86$49.29$48.70$49.28119,300—————
2016-06-03$49.73$49.74$48.57$48.83114,800—————
2016-06-02$48.73$49.64$47.85$49.59204,400—————
2016-06-01$48.27$48.95$47.98$48.95216,800—————
2016-05-31$49.31$49.32$48.35$48.56120,300—————
2016-05-27$48.73$49.36$48.51$49.07221,900—————
2016-05-26$48.82$49.06$48.48$48.81257,700—————
2016-05-25$48.64$49.38$48.15$48.72152,500—————
2016-05-24$48.22$48.81$48.10$48.54182,100—————
2016-05-23$47.69$48.42$47.23$47.95151,700—————
2016-05-20$47.34$47.88$47.15$47.82170,000—————
2016-05-19$47.23$47.52$46.95$47.22187,700—————
2016-05-18$47.11$47.71$46.38$47.55195,800—————
2016-05-17$47.83$48.63$47.00$47.35150,700—————
2016-05-16$47.30$48.25$47.30$48.01115,800—————
2016-05-13$47.46$47.68$47.11$47.28115,400—————
2016-05-12$48.37$48.54$47.19$47.71129,100———$0.33—
2016-05-11$48.44$48.75$46.36$48.36120,400—————
2016-05-10$48.05$48.88$47.80$48.45143,000—————
2016-05-09$48.44$49.48$47.80$47.80132,300—————
2016-05-06$48.62$49.15$48.22$48.52180,300—————
2016-05-05$48.58$49.49$48.58$48.88174,200—————
2016-05-04$50.48$50.48$46.75$48.28254,500—————
2016-05-03$47.99$48.99$47.52$48.00119,300—————
2016-05-02$48.50$48.50$47.99$48.25116,900—————
2016-04-29$48.45$48.49$47.79$48.36111,500—————
2016-04-28$48.41$48.86$48.03$48.48101,700—————
2016-04-27$48.62$49.22$48.13$48.39195,700—————
2016-04-26$48.17$48.81$47.43$48.77106,600—————
2016-04-25$48.70$48.83$47.88$48.03116,300—————
2016-04-22$48.33$48.96$48.14$48.91184,600—————
2016-04-21$48.30$48.54$48.07$48.35183,100—————
2016-04-20$47.50$48.55$47.01$48.42187,000—————
2016-04-19$46.00$47.60$45.90$47.56195,700—————
2016-04-18$45.67$45.98$45.43$45.9592,500—————
2016-04-15$45.00$45.65$44.85$45.5799,900—————
2016-04-14$44.79$44.98$44.33$44.96140,700—————
2016-04-13$44.06$44.84$43.92$44.73146,900—————
2016-04-12$43.61$43.94$42.72$43.90224,500—————
2016-04-11$43.37$44.11$43.28$43.64164,200—————
2016-04-08$43.37$43.71$43.22$43.4997,800—————
2016-04-07$44.22$44.32$43.00$43.14157,800—————
2016-04-06$44.68$44.95$44.07$44.42191,400—————
2016-04-05$44.16$45.90$43.58$44.63247,600—————
2016-04-04$43.53$43.62$42.94$43.17129,000—————
2016-04-01$42.97$43.84$42.53$43.63205,000—————
2016-03-31$43.90$44.22$43.23$43.36190,000—————
2016-03-30$44.26$44.76$43.65$43.95243,500—————
2016-03-29$43.61$44.43$43.16$44.31207,500—————
2016-03-28$42.33$43.92$42.26$43.67213,500—————
2016-03-24$42.56$42.68$41.61$42.45194,500—————
2016-03-23$43.50$43.50$42.54$42.71159,300—————
2016-03-22$43.39$43.84$43.06$43.50110,000—————
2016-03-21$44.29$44.82$43.56$43.69165,600—————
2016-03-18$44.79$44.85$44.20$44.27209,000—————
2016-03-17$43.49$45.00$43.04$44.59233,500—————
2016-03-16$43.10$43.90$42.59$43.40192,800—————
2016-03-15$44.29$44.34$43.42$43.43109,300—————
2016-03-14$44.33$45.04$42.66$44.46134,500—————
2016-03-11$43.70$44.77$43.65$44.07330,700—————
2016-03-10$44.17$44.50$43.30$43.53212,000—————
2016-03-09$44.30$44.47$43.74$44.09120,000—————
2016-03-08$45.03$45.22$44.36$44.42254,700—————
2016-03-07$44.54$45.42$44.09$45.27164,800—————
2016-03-04$43.39$44.53$42.98$44.40194,100—————
2016-03-03$43.54$43.88$42.59$43.48310,900—————
2016-03-02$43.90$44.19$42.94$43.53305,000—————
2016-03-01$43.55$44.03$43.08$43.93207,200—————
2016-02-29$44.09$44.15$42.25$43.40211,400—————
2016-02-26$43.30$43.98$42.47$43.92207,300—————
2016-02-25$44.33$44.33$42.89$43.12225,900—————
2016-02-24$43.12$44.62$42.53$44.46139,400—————
2016-02-23$43.66$44.52$43.16$43.40234,300—————
2016-02-22$44.19$44.67$43.27$43.56323,100—————
2016-02-19$43.63$44.43$42.91$44.18288,500—————
2016-02-18$43.87$45.13$43.13$43.69311,200—————
2016-02-17$47.79$49.91$42.35$43.98539,900—————
2016-02-16$48.00$48.00$46.91$47.89220,000—————
2016-02-12$48.00$48.24$47.55$47.77146,800—————
2016-02-11$47.41$48.24$46.87$47.57111,100—————
2016-02-10$47.93$48.56$47.74$47.79192,100—————
2016-02-09$47.31$48.06$47.07$47.76169,100—————
2016-02-08$47.48$48.31$46.01$47.70225,300—————
2016-02-05$48.62$49.47$47.83$47.84152,500—————
2016-02-04$49.00$49.63$48.41$48.65122,700—————
2016-02-03$49.11$50.69$48.20$48.88112,400—————
2016-02-02$49.09$49.40$48.37$48.75172,400—————
2016-02-01$49.68$49.89$49.01$49.60191,200—————
2016-01-29$48.31$50.03$48.31$49.85331,700—————
2016-01-28$48.05$48.70$47.88$48.21181,500—————
2016-01-27$47.62$48.20$47.05$47.71183,800—————
2016-01-26$47.11$47.72$46.50$47.54222,200—————
2016-01-25$46.92$47.66$46.67$47.05145,400—————
2016-01-22$47.41$48.14$46.77$47.27163,700—————
2016-01-21$47.96$48.38$46.98$47.02142,900—————
2016-01-20$47.24$48.39$46.47$47.94132,500—————
2016-01-19$48.98$49.12$47.31$47.56208,100—————
2016-01-15$47.68$48.70$47.56$48.54182,900—————
2016-01-14$47.95$49.51$47.48$48.74241,600—————
2016-01-13$47.91$49.07$47.47$47.64307,000—————
2016-01-12$49.11$49.71$47.39$47.99319,100—————
2016-01-11$50.35$50.53$48.48$48.77228,300—————
2016-01-08$51.44$51.83$50.31$50.38298,700—————
2016-01-07$51.05$51.64$50.77$51.51321,700—————
2016-01-06$51.32$51.95$50.72$51.79193,700—————
2016-01-05$52.61$53.49$51.65$52.01144,600—————
2016-01-04$53.56$53.56$52.19$52.32239,400—————
2015-12-31$54.84$55.00$54.27$54.31160,100—————
2015-12-30$54.92$55.33$54.50$54.85128,800—————
2015-12-29$54.64$55.36$54.37$55.05149,000—————
2015-12-28$54.34$55.66$53.76$54.45167,600—————
2015-12-24$54.71$55.03$54.21$54.4892,400—————
2015-12-23$54.25$54.79$54.05$54.65115,900—————
2015-12-22$53.17$54.30$53.16$54.14216,900—————
2015-12-21$54.86$56.07$52.59$53.15291,500—————
2015-12-18$55.06$55.51$54.62$54.67646,500—————
2015-12-17$56.19$56.90$55.29$55.34171,200—————
2015-12-16$55.07$56.34$54.24$56.07207,300—————
2015-12-15$55.52$56.65$54.25$54.84240,400—————
2015-12-14$55.89$56.16$54.98$55.11203,400—————
2015-12-11$55.12$56.37$55.12$55.82212,000—————
2015-12-10$55.25$56.68$54.28$56.03399,400—————
2015-12-09$55.81$56.03$54.69$55.17143,700—————
2015-12-08$56.77$56.93$55.01$55.53131,300—————
2015-12-07$57.66$57.98$56.42$57.24219,700—————
2015-12-04$57.31$57.91$56.50$57.41163,800—————
2015-12-03$57.24$58.08$56.77$57.33141,500—————
2015-12-02$58.12$58.24$56.87$57.18224,700—————
2015-12-01$58.48$58.79$57.41$58.23146,300—————
2015-11-30$58.71$59.52$58.06$58.40262,000—————
2015-11-27$58.17$58.48$57.76$58.1341,600—————
2015-11-25$58.12$58.59$57.66$58.1074,800—————
2015-11-24$57.57$58.53$56.99$58.30144,100—————
2015-11-23$57.14$57.86$56.69$57.52107,400—————
2015-11-20$57.65$58.02$56.70$57.04146,300—————
2015-11-19$57.70$57.84$56.85$57.44126,000—————
2015-11-18$57.12$57.78$56.71$57.58125,100—————
2015-11-17$57.03$57.80$56.66$56.8591,700—————
2015-11-16$56.35$56.92$55.83$56.89104,600—————
2015-11-13$56.03$57.99$55.42$56.34101,400—————
2015-11-12$56.91$57.15$56.22$56.47129,400———$0.31—
2015-11-11$57.78$58.13$57.15$57.6280,000—————
2015-11-10$58.32$58.81$57.09$57.53106,900—————
2015-11-09$58.40$58.99$57.85$58.70170,300—————
2015-11-06$58.33$58.88$57.34$58.56234,700—————
2015-11-05$57.66$58.87$57.39$58.66331,300—————
2015-11-04$58.90$58.90$57.06$57.47641,800—————
2015-11-03$54.99$55.40$54.26$54.40216,000—————
2015-11-02$55.20$55.84$54.86$55.22170,200—————
2015-10-30$54.96$55.43$54.38$55.24111,800—————
2015-10-29$54.69$55.24$49.29$54.8892,300—————
2015-10-28$53.39$54.91$53.30$54.88158,900—————
2015-10-27$53.31$53.49$52.73$53.28133,200—————
2015-10-26$53.68$53.80$53.12$53.6294,600—————
2015-10-23$53.30$53.88$52.70$53.61120,400—————
2015-10-22$53.03$53.17$52.27$53.00130,900—————
2015-10-21$53.10$53.61$52.68$52.77104,200—————
2015-10-20$52.87$53.79$52.87$53.09108,500—————
2015-10-19$53.03$53.08$52.33$53.00127,500—————
2015-10-16$53.09$53.13$52.35$53.12110,400—————
2015-10-15$53.50$53.56$52.00$53.20187,800—————
2015-10-14$52.44$53.14$52.26$53.06127,700—————
2015-10-13$53.51$53.79$52.01$52.24221,100—————
2015-10-12$54.48$54.48$52.70$53.51266,100—————
2015-10-09$53.98$55.34$53.26$55.15302,500—————
2015-10-08$52.98$54.74$52.75$53.40385,700—————
2015-10-07$50.49$53.42$50.38$53.18495,400—————
2015-10-06$50.00$51.20$49.81$50.50462,700—————
2015-10-05$49.60$50.00$49.22$49.91189,000—————
2015-10-02$47.74$49.40$47.14$49.35153,000—————
2015-10-01$46.64$48.56$46.35$47.99218,900—————
2015-09-30$47.68$47.68$46.25$46.51261,200—————
2015-09-29$46.58$47.54$46.44$47.27192,200—————
2015-09-28$47.10$47.40$46.21$46.48120,100—————
2015-09-25$47.50$47.54$46.67$47.32162,800—————
2015-09-24$46.56$47.55$45.82$47.18175,100—————
2015-09-23$47.48$47.80$46.57$46.65141,000—————
2015-09-22$47.97$48.08$47.08$47.34160,500—————
2015-09-21$48.51$49.58$48.29$48.49194,600—————
2015-09-18$48.43$49.23$48.19$48.38218,300—————
2015-09-17$49.39$49.50$48.77$49.06129,400—————
2015-09-16$48.53$49.48$48.41$49.46108,800—————
2015-09-15$47.96$48.78$47.90$48.53251,800—————
2015-09-14$48.74$49.11$47.97$48.02192,200—————
2015-09-11$48.78$48.92$48.12$48.82161,600—————
2015-09-10$49.37$49.63$48.94$49.08231,900—————
2015-09-09$49.50$49.83$49.13$49.34193,500—————
2015-09-08$49.50$49.84$48.83$49.41184,600—————
2015-09-04$48.86$49.20$48.55$48.86204,900—————
2015-09-03$49.66$50.00$49.20$49.23239,300—————
2015-09-02$48.77$50.00$48.12$49.64336,300—————
2015-09-01$47.77$48.92$47.77$48.16179,200—————
2015-08-31$47.98$49.72$47.64$49.10303,100—————
2015-08-28$47.50$48.26$47.33$48.17325,300—————
2015-08-27$47.80$48.51$47.39$47.69358,400—————
2015-08-26$47.55$47.94$46.58$47.59435,700—————
2015-08-25$47.38$48.84$46.36$46.45272,300—————
2015-08-24$47.93$48.26$46.11$46.50532,700—————
2015-08-21$48.05$50.93$48.05$48.983,536,700—————
2015-08-20$46.36$46.67$46.07$46.19123,500—————
2015-08-19$46.39$46.97$45.99$46.5497,800—————
2015-08-18$46.77$46.97$46.52$46.74148,500—————
2015-08-17$46.04$46.77$46.04$46.6590,200—————
2015-08-14$46.04$46.48$45.97$46.32120,500—————
2015-08-13$46.16$46.51$45.67$46.14158,700—————
2015-08-12$44.77$46.33$44.51$46.01171,000—————
2015-08-11$44.63$44.88$44.21$44.7991,300—————
2015-08-10$43.47$44.94$43.47$44.76138,000—————
2015-08-07$43.91$44.10$43.10$43.22190,300—————
2015-08-06$43.80$44.33$43.16$44.19121,000—————
2015-08-05$41.45$45.60$41.45$43.84351,700—————
2015-08-04$41.98$42.48$41.15$41.35212,500—————
2015-08-03$43.30$43.50$41.68$42.03158,800—————
2015-07-31$42.57$43.73$42.55$43.25122,400—————
2015-07-30$42.64$42.64$42.05$42.4689,600—————
2015-07-29$42.22$42.97$41.56$42.64183,600—————
2015-07-28$42.11$42.47$41.33$42.3497,000—————
2015-07-27$42.04$42.24$41.41$41.83130,700—————
2015-07-24$42.71$42.76$41.08$42.06238,200—————
2015-07-23$43.40$43.46$42.69$42.89119,200—————
2015-07-22$43.34$43.93$43.14$43.40127,200—————
2015-07-21$43.68$43.78$43.12$43.6478,200—————
2015-07-20$44.08$44.59$43.12$43.4985,900—————
2015-07-17$44.62$44.62$43.76$43.9561,000—————
2015-07-16$44.44$44.80$44.10$44.4683,400—————
2015-07-15$44.18$44.26$43.59$44.10123,300—————
2015-07-14$43.82$44.10$43.79$43.99102,200—————
2015-07-13$43.82$44.09$43.78$43.92117,700—————
2015-07-10$43.62$44.15$43.22$43.77179,000—————
2015-07-09$44.09$44.77$43.09$43.2572,000—————
2015-07-08$43.72$45.82$43.51$43.75114,500—————
2015-07-07$44.52$44.82$43.27$43.9692,900—————
2015-07-06$44.59$44.61$44.09$44.5976,400—————
2015-07-02$45.09$45.09$44.32$44.69101,900—————
2015-07-01$45.28$45.50$44.76$44.9892,900—————
2015-06-30$45.47$45.47$44.87$45.04129,800—————
2015-06-29$46.27$46.40$45.23$45.2393,100—————
2015-06-26$46.57$46.60$46.20$46.48339,100—————
2015-06-25$46.46$46.54$46.12$46.4762,600—————
2015-06-24$46.41$46.41$46.17$46.2755,100—————
2015-06-23$45.97$46.40$45.95$46.3685,500—————
2015-06-22$46.10$46.28$45.75$46.21108,400—————
2015-06-19$45.85$46.34$45.36$46.00161,700—————
2015-06-18$45.84$46.08$45.56$45.7770,200—————
2015-06-17$46.52$46.52$45.36$45.5360,000—————
2015-06-16$46.14$46.78$46.13$46.35101,700—————
2015-06-15$45.96$46.41$45.08$46.13142,800—————
2015-06-12$46.05$46.31$45.80$46.1089,500—————
2015-06-11$45.72$46.05$45.46$46.02114,300—————
2015-06-10$44.80$46.01$44.78$45.46157,300—————
2015-06-09$43.72$44.43$43.62$44.43137,300—————
2015-06-08$43.52$43.88$43.46$43.8183,500—————
2015-06-05$43.20$43.60$42.91$43.60114,100—————
2015-06-04$43.12$43.36$42.81$43.22121,100—————
2015-06-03$43.25$43.44$43.06$43.41139,600—————
2015-06-02$42.71$43.32$42.71$43.12130,500—————
2015-06-01$43.34$43.34$42.47$43.04128,800—————
2015-05-29$43.16$43.26$42.70$42.88103,600—————
2015-05-28$43.12$43.64$42.81$43.2173,200—————
2015-05-27$42.98$43.34$42.60$43.27110,500—————
2015-05-26$43.53$43.62$42.75$43.0898,500—————
2015-05-22$44.62$44.68$43.78$43.8150,900—————
2015-05-21$44.78$44.79$44.32$44.76155,000—————
2015-05-20$44.82$44.88$44.50$44.7259,800—————
2015-05-19$44.62$44.94$44.48$44.7993,300—————
2015-05-18$44.63$44.91$44.13$44.81152,500—————
2015-05-15$44.50$44.69$44.08$44.63175,400—————
2015-05-14$44.25$44.78$44.15$44.60103,500———$0.30—
2015-05-13$44.30$44.33$44.01$44.30217,300—————
2015-05-12$44.10$44.26$43.76$44.10116,300—————
2015-05-11$44.09$44.38$43.96$44.02109,400—————
2015-05-08$44.41$44.84$44.10$44.19146,000—————
2015-05-07$43.98$44.15$43.43$43.98234,900—————
2015-05-06$43.95$44.56$43.33$44.26347,200—————
2015-05-05$44.47$44.68$43.92$44.26127,300—————
2015-05-04$44.65$45.25$44.12$44.30149,700—————
2015-05-01$44.10$44.81$43.62$44.68112,900—————
2015-04-30$44.07$44.56$43.34$43.70109,100—————
2015-04-29$44.85$45.09$44.41$44.4152,300—————
2015-04-28$45.09$45.25$44.63$45.01100,900—————
2015-04-27$45.34$45.91$44.68$44.82107,200—————
2015-04-24$45.23$45.26$44.94$45.1265,200—————
2015-04-23$44.95$45.46$44.79$45.21158,400—————
2015-04-22$44.66$45.21$44.14$44.95209,900—————
2015-04-21$44.96$45.23$44.33$44.6692,800—————
2015-04-20$44.13$44.85$44.03$44.71111,300—————
2015-04-17$44.37$44.53$43.67$43.8370,200—————
2015-04-16$45.16$45.49$44.45$44.7261,500—————
2015-04-15$45.21$46.10$45.10$45.40166,900—————
2015-04-14$45.32$45.32$44.80$45.1099,700—————
2015-04-13$45.04$45.25$44.94$45.1343,100—————
2015-04-10$45.95$45.95$45.03$45.1066,800—————
2015-04-09$46.30$46.30$45.05$45.5973,700—————
2015-04-08$45.99$46.39$45.74$45.9278,400—————
2015-04-07$46.17$46.46$45.90$46.0590,300—————
2015-04-06$45.70$46.50$45.70$46.2587,900—————
2015-04-02$45.98$46.30$45.89$46.0788,100—————
2015-04-01$46.26$46.40$45.69$46.0895,200—————
2015-03-31$46.45$46.73$46.18$46.39141,500—————
2015-03-30$46.06$46.97$46.06$46.54173,300—————
2015-03-27$45.99$46.46$45.37$46.09173,500—————
2015-03-26$45.20$46.18$45.02$45.88121,000—————
2015-03-25$45.66$46.09$45.30$45.70197,400—————
2015-03-24$44.90$45.61$44.86$45.5488,200—————
2015-03-23$44.35$45.48$44.23$45.30103,900—————
2015-03-20$44.32$44.69$44.09$44.38179,700—————
2015-03-19$44.42$44.42$43.69$44.0474,000—————
2015-03-18$43.95$46.21$43.73$44.6169,600—————
2015-03-17$44.65$44.66$43.57$44.18127,900—————
2015-03-16$44.77$45.31$43.62$44.83185,400—————
2015-03-13$44.79$44.90$44.18$44.6889,500—————
2015-03-12$43.96$44.80$43.38$44.68106,700—————
2015-03-11$43.07$43.70$43.07$43.5396,600—————
2015-03-10$43.53$43.53$42.84$43.12105,200—————
2015-03-09$43.01$44.16$43.01$43.87204,400—————
2015-03-06$43.39$43.47$43.00$43.0394,800—————
2015-03-05$44.21$44.21$43.00$43.41157,400—————
2015-03-04$44.41$44.76$44.00$44.15101,700—————
2015-03-03$44.94$45.12$44.21$44.4696,700—————
2015-03-02$44.29$45.65$44.29$45.22124,000—————
2015-02-27$44.10$44.82$43.56$44.17119,800—————
2015-02-26$43.85$43.99$43.34$43.7680,400—————
2015-02-25$43.85$44.15$43.59$43.96103,800—————
2015-02-24$43.60$44.34$43.38$43.97107,800—————
2015-02-23$44.00$44.81$43.18$43.57107,400—————
2015-02-20$44.10$44.21$43.38$43.95118,700—————
2015-02-19$43.58$44.76$43.58$43.98171,400—————
2015-02-18$44.00$45.88$43.50$43.84155,700—————
2015-02-17$42.26$42.45$41.57$42.1080,300—————
2015-02-13$42.66$42.77$42.05$42.2693,400—————
2015-02-12$42.47$42.99$42.08$42.3685,200—————
2015-02-11$42.13$42.43$41.80$42.0670,600—————
2015-02-10$42.40$42.55$41.61$42.2571,500—————
2015-02-09$42.63$43.13$41.96$42.0068,600—————
2015-02-06$42.58$42.72$41.85$42.6561,400—————
2015-02-05$41.22$42.91$41.09$42.4471,200—————
2015-02-04$40.30$41.39$40.16$41.05161,400—————
2015-02-03$40.00$40.91$39.66$40.55203,200—————
2015-02-02$39.50$39.72$38.82$39.72118,300—————
2015-01-30$39.50$40.32$39.40$39.47113,100—————
2015-01-29$40.41$40.41$39.70$39.88148,300—————
2015-01-28$41.22$41.77$40.05$40.3691,300—————
2015-01-27$40.65$41.32$40.47$41.03118,500—————
2015-01-26$41.34$41.34$40.62$41.07128,300—————
2015-01-23$41.66$42.68$41.19$41.2395,800—————
2015-01-22$42.40$42.66$41.48$41.90172,100—————
2015-01-21$42.16$42.38$41.68$42.0381,400—————
2015-01-20$42.11$42.93$41.84$42.25161,200—————
2015-01-16$40.60$42.15$40.50$42.07225,500—————
2015-01-15$41.35$41.54$38.44$40.72120,600—————
2015-01-14$40.74$41.32$40.58$41.1791,900—————
2015-01-13$40.60$41.22$40.60$41.09245,800—————
2015-01-12$40.37$40.44$39.51$40.3179,600—————
2015-01-09$40.91$41.08$40.08$40.3584,600—————
2015-01-08$41.05$41.21$40.35$41.08157,900—————
2015-01-07$41.82$42.00$40.56$40.8591,100—————
2015-01-06$42.51$42.96$41.26$41.5888,400—————
2015-01-05$42.05$42.68$41.29$42.51181,800—————
2015-01-02$42.83$43.27$42.10$42.5183,100—————
2014-12-31$43.56$44.12$42.50$42.70162,600—————
2014-12-30$43.46$43.97$43.22$43.5185,600—————
2014-12-29$43.04$43.81$42.84$43.59115,600—————
2014-12-26$43.12$43.49$42.95$43.0066,600—————
2014-12-24$42.98$43.35$42.83$42.9241,500—————
2014-12-23$42.91$43.62$42.21$42.68110,000—————
2014-12-22$41.25$42.64$41.25$42.56115,200—————
2014-12-19$41.95$42.63$40.93$41.38368,700—————
2014-12-18$42.21$42.29$41.30$42.05116,500—————
2014-12-17$40.78$42.10$40.78$41.78130,700—————
2014-12-16$41.10$41.76$40.69$40.80136,800—————
2014-12-15$42.08$42.08$40.77$41.10126,600—————
2014-12-12$42.58$42.62$41.28$41.91176,300—————
2014-12-11$43.78$44.33$42.99$43.15123,300—————
2014-12-10$44.24$44.41$43.34$43.56134,500—————
2014-12-09$43.72$44.82$43.54$44.55155,900—————
2014-12-08$44.99$45.13$44.12$44.28191,400—————
2014-12-05$44.94$45.50$44.55$45.00156,800—————
2014-12-04$45.32$46.91$44.28$44.94165,700—————
2014-12-03$44.96$46.49$44.36$45.57222,600—————
2014-12-02$43.04$45.29$43.03$44.96169,600—————
2014-12-01$43.15$43.38$42.12$42.95107,000—————
2014-11-28$44.13$44.17$41.00$42.8646,200—————
2014-11-26$43.71$44.06$43.39$43.9254,500—————
2014-11-25$43.61$44.40$43.49$43.83116,700—————
2014-11-24$43.87$43.99$43.08$43.63112,800—————
2014-11-21$44.26$44.34$43.41$43.8783,100—————
2014-11-20$42.52$43.58$42.45$43.5476,500—————
2014-11-19$43.70$43.70$41.77$42.77103,100—————
2014-11-18$43.83$44.48$43.41$43.7172,800—————
2014-11-17$44.32$44.45$43.48$43.5974,400—————
2014-11-14$44.05$44.74$43.93$44.4477,100—————
2014-11-13$44.18$44.68$43.81$44.1074,000———$0.28—
2014-11-12$43.82$44.71$43.82$44.23174,100—————
2014-11-11$44.00$44.75$43.71$43.89170,300—————
2014-11-10$43.80$44.06$42.97$44.0695,900—————
2014-11-07$43.97$43.97$43.21$43.7288,300—————
2014-11-06$43.56$44.36$43.15$44.13140,700—————
2014-11-05$41.50$43.52$40.62$43.33177,000—————
2014-11-04$40.24$40.63$39.22$39.6650,100—————
2014-11-03$40.28$40.73$39.88$40.13142,800—————
2014-10-31$40.40$40.52$39.80$40.3793,800—————
2014-10-30$38.65$40.08$38.53$39.6286,500—————
2014-10-29$38.84$38.93$38.31$38.7359,500—————
2014-10-28$36.86$38.73$36.65$38.68117,300—————
2014-10-27$36.79$36.79$35.75$36.68132,800—————
2014-10-24$37.50$37.70$36.83$37.0846,900—————
2014-10-23$36.58$37.65$36.32$37.43124,500—————
2014-10-22$37.31$38.63$35.87$36.4360,900—————
2014-10-21$37.06$37.30$35.45$37.1195,800—————
2014-10-20$36.38$36.98$36.06$36.94162,200—————
2014-10-17$37.93$37.93$36.58$36.6283,300—————
2014-10-16$36.42$37.74$36.33$37.35106,600—————
2014-10-15$35.47$37.16$35.00$36.9085,600—————
2014-10-14$36.00$36.14$35.79$36.00194,600—————
2014-10-13$35.88$36.37$35.64$35.85137,700—————
2014-10-10$35.58$36.15$35.12$35.86145,300—————
2014-10-09$36.71$36.71$35.49$35.78186,400—————
2014-10-08$35.89$36.97$35.46$36.79136,500—————
2014-10-07$36.15$36.36$35.63$35.8981,000—————
2014-10-06$36.27$36.61$36.07$36.29136,600—————
2014-10-03$36.54$36.59$36.10$36.2543,400—————
2014-10-02$35.63$36.25$35.63$36.18296,800—————
2014-10-01$35.99$35.99$35.13$35.58131,500—————
2014-09-30$36.59$36.59$35.90$35.90113,300—————
2014-09-29$36.49$36.91$36.06$36.6762,100—————
2014-09-26$36.95$37.08$36.77$36.90133,900—————
2014-09-25$37.33$37.52$36.65$36.9395,200—————
2014-09-24$37.01$37.74$36.81$37.3654,600—————
2014-09-23$37.71$37.91$36.82$37.1057,000—————
2014-09-22$38.24$38.43$37.88$37.9238,400—————
2014-09-19$38.54$38.70$38.19$38.50183,200—————
2014-09-18$38.61$39.09$38.33$38.4935,500—————
2014-09-17$39.08$39.35$38.64$38.7478,600—————
2014-09-16$39.78$39.78$39.01$39.1458,800—————
2014-09-15$39.27$39.40$38.58$39.1248,300—————
2014-09-12$39.91$39.91$38.80$39.2838,900—————
2014-09-11$39.40$39.97$39.24$39.8448,600—————
2014-09-10$39.87$39.87$39.20$39.7371,400—————
2014-09-09$40.79$40.84$39.65$39.7858,300—————
2014-09-08$41.25$41.27$40.57$40.7980,100—————
2014-09-05$41.52$41.78$41.26$41.4039,100—————
2014-09-04$41.93$42.10$41.63$41.7253,500—————
2014-09-03$42.29$42.39$41.76$41.9645,900—————
2014-09-02$42.43$42.52$41.83$42.2339,400—————
2014-08-29$42.23$42.50$41.85$42.1835,500—————
2014-08-28$42.44$42.85$42.22$42.3036,400—————
2014-08-27$42.93$43.11$42.61$42.7427,900—————
2014-08-26$42.68$43.25$42.56$43.0182,300—————
2014-08-25$42.58$43.25$42.09$42.6271,300—————
2014-08-22$42.14$42.62$41.41$42.2475,000—————
2014-08-21$40.57$42.51$40.31$42.1478,400—————
2014-08-20$40.96$40.96$40.26$40.7029,000—————
2014-08-19$40.74$41.11$40.68$41.0640,300—————
2014-08-18$40.64$40.88$40.31$40.4868,400—————
2014-08-15$40.85$40.85$39.97$40.2575,700—————
2014-08-14$40.31$40.62$40.30$40.4947,400—————
2014-08-13$40.43$41.21$40.19$40.4340,700—————
2014-08-12$40.08$40.66$40.04$40.3440,100—————
2014-08-11$40.90$41.55$40.28$40.39110,900—————
2014-08-08$40.04$41.01$39.78$40.7477,700—————
2014-08-07$41.03$41.34$39.96$40.1074,400—————
2014-08-06$39.87$41.83$39.87$40.9286,600—————
2014-08-05$39.61$40.21$39.21$39.7535,800—————
2014-08-04$39.67$40.16$39.13$40.0166,800—————
2014-08-01$40.38$40.56$39.25$39.4957,900—————
2014-07-31$39.94$41.19$39.94$40.2199,500—————
2014-07-30$40.39$40.92$39.78$40.5080,000—————
2014-07-29$40.41$40.64$39.95$39.9642,000—————
2014-07-28$40.58$40.60$39.98$40.3539,600—————
2014-07-25$40.47$41.00$40.28$40.4563,400—————
2014-07-24$41.07$41.29$40.61$40.8143,900—————
2014-07-23$41.24$41.36$40.74$41.0131,900—————
2014-07-22$40.95$41.22$40.72$41.1550,000—————
2014-07-21$41.12$41.42$40.41$40.70130,200—————
2014-07-18$41.01$41.77$41.01$41.42124,000—————
2014-07-17$41.39$41.76$40.89$41.1351,900—————
2014-07-16$42.01$42.09$41.28$41.7260,800—————
2014-07-15$42.34$42.56$41.20$41.6962,600—————
2014-07-14$42.04$42.51$41.80$42.2378,100—————
2014-07-11$41.38$41.70$41.18$41.6263,600—————
2014-07-10$41.58$42.00$41.26$41.5052,000—————
2014-07-09$43.03$43.27$42.31$42.4239,800—————
2014-07-08$43.04$43.08$42.49$42.8455,400—————
2014-07-07$44.00$44.00$42.99$43.1344,100—————
2014-07-03$43.37$44.24$43.19$44.1129,100—————
2014-07-02$43.63$44.01$42.60$43.34133,500—————
2014-07-01$43.26$44.17$43.21$43.8272,000—————
2014-06-30$43.23$43.53$43.04$43.1747,000—————
2014-06-27$42.33$43.33$42.32$43.25584,900—————
2014-06-26$42.74$43.01$42.41$42.7448,300—————
2014-06-25$42.17$42.70$42.17$42.6032,800—————
2014-06-24$42.57$43.17$42.15$42.2477,000—————
2014-06-23$43.04$43.07$42.68$42.7626,200—————
2014-06-20$43.32$43.32$42.44$43.07117,700—————
2014-06-19$43.17$43.53$42.80$43.0668,100—————
2014-06-18$42.66$43.18$42.25$43.0847,300—————
2014-06-17$42.36$42.88$42.25$42.7675,200—————
2014-06-16$42.72$42.85$42.03$42.5338,200—————
2014-06-13$43.02$43.02$42.27$42.67100,300—————
2014-06-12$42.98$43.02$42.26$42.8757,200—————
2014-06-11$43.51$43.92$42.74$43.0858,400—————
2014-06-10$44.01$44.01$43.37$43.5945,300—————
2014-06-09$43.40$44.25$43.29$44.0364,600—————
2014-06-06$42.81$43.69$42.50$43.54113,400—————
2014-06-05$41.41$42.80$41.19$42.5455,000—————
2014-06-04$41.25$41.72$40.82$41.3982,600—————
2014-06-03$41.57$41.91$41.10$41.4677,100—————
2014-06-02$42.01$42.20$41.50$41.7673,900—————
2014-05-30$41.93$42.41$41.56$42.1772,000—————
2014-05-29$41.61$41.89$41.20$41.8050,800—————
2014-05-28$41.63$42.24$41.19$41.3692,700—————
2014-05-27$42.43$42.81$41.29$41.8277,700—————
2014-05-23$41.45$42.28$40.70$42.1893,400—————
2014-05-22$41.38$41.53$41.12$41.4062,400—————
2014-05-21$41.23$41.83$40.73$41.3887,300—————
2014-05-20$41.50$41.56$40.60$41.19110,700—————
2014-05-19$40.90$41.92$40.90$41.4242,000—————
2014-05-16$40.98$42.42$40.63$41.1756,100—————
2014-05-15$41.30$41.30$40.30$41.10130,800———$0.27—
2014-05-14$43.38$43.45$41.74$41.82147,100—————
2014-05-13$43.21$44.30$43.14$43.60176,500—————
2014-05-12$42.26$43.52$41.90$43.44127,500—————
2014-05-09$41.11$42.04$41.06$41.9271,700—————
2014-05-08$42.52$42.52$41.25$41.3885,600—————
2014-05-07$41.56$42.67$39.98$42.42151,200—————
2014-05-06$42.74$43.25$41.87$42.0891,200—————
2014-05-05$42.62$43.17$42.55$43.0276,000—————
2014-05-02$43.00$43.56$42.57$42.8578,200—————
2014-05-01$42.80$43.17$42.17$43.01111,500—————
2014-04-30$42.91$43.22$42.21$43.0662,700—————
2014-04-29$43.75$43.99$42.86$42.9554,500—————
2014-04-28$44.20$44.56$43.00$43.39145,200—————
2014-04-25$44.09$44.48$43.69$43.98122,300—————
2014-04-24$44.60$44.74$43.98$44.4181,800—————
2014-04-23$44.47$44.80$44.21$44.30107,100—————
2014-04-22$44.41$44.81$44.29$44.6171,800—————
2014-04-21$44.61$45.11$44.13$44.6170,200—————
2014-04-17$44.60$45.21$44.41$44.7193,500—————
2014-04-16$44.76$45.10$44.15$44.7194,400—————
2014-04-15$43.86$44.72$43.32$44.2873,700—————
2014-04-14$44.30$44.30$43.34$43.65110,300—————
2014-04-11$43.73$44.85$43.54$43.75166,300—————
2014-04-10$44.80$45.29$43.83$44.15154,100—————
2014-04-09$44.90$45.05$43.80$44.8384,300—————
2014-04-08$43.99$45.22$43.99$44.8891,000—————
2014-04-07$45.43$45.56$43.73$44.0063,700—————
2014-04-04$46.54$46.54$45.34$45.7495,800—————
2014-04-03$46.28$46.32$45.60$46.15120,800—————
2014-04-02$45.47$46.40$44.85$46.1588,900—————
2014-04-01$45.14$46.17$44.79$45.51143,100—————
2014-03-31$44.52$45.51$44.03$45.23319,900—————
2014-03-28$44.14$45.31$43.81$44.1587,100—————
2014-03-27$43.63$44.58$43.10$44.19160,800—————
2014-03-26$44.56$45.04$43.41$43.50133,400—————
2014-03-25$45.17$46.09$44.15$44.5582,400—————
2014-03-24$44.97$45.55$44.25$44.8375,700—————
2014-03-21$44.87$45.87$43.87$44.78137,100—————
2014-03-20$44.18$46.64$43.90$44.4267,400—————
2014-03-19$45.17$45.49$43.84$44.1859,900—————
2014-03-18$44.31$45.51$44.11$45.3493,900—————
2014-03-17$44.24$44.74$43.83$44.1585,300—————
2014-03-14$45.14$45.75$43.50$44.08176,500—————
2014-03-13$45.93$46.49$45.31$45.4284,700—————
2014-03-12$44.85$45.77$44.85$45.70113,800—————
2014-03-11$46.01$46.30$45.00$45.20154,900—————
2014-03-10$45.23$46.49$45.16$45.81110,800—————
2014-03-07$45.26$46.17$44.93$45.52108,700—————
2014-03-06$44.18$45.09$44.16$44.8972,100—————
2014-03-05$43.88$44.55$43.68$44.1674,200—————
2014-03-04$43.20$44.57$43.18$44.08136,800—————
2014-03-03$43.18$43.32$42.17$42.57114,600—————
2014-02-28$43.69$44.17$43.19$43.5163,200—————
2014-02-27$43.41$43.66$42.86$43.6470,000—————
2014-02-26$43.04$43.81$43.00$43.7089,100—————
2014-02-25$43.79$44.18$42.90$43.07168,700—————
2014-02-24$43.70$44.10$43.34$43.96165,200—————
2014-02-21$44.50$44.50$43.87$43.9288,000—————
2014-02-20$43.52$44.54$43.52$44.27101,000—————
2014-02-19$44.00$44.37$43.55$43.7491,900—————
2014-02-18$44.82$45.84$43.80$44.28137,400—————
2014-02-14$46.05$46.05$43.60$44.76102,500—————
2014-02-13$43.00$47.50$43.00$46.03254,200—————
2014-02-12$43.60$43.69$42.61$42.99156,800—————
2014-02-11$42.70$43.80$42.38$43.6791,500—————
2014-02-10$42.39$42.63$41.75$42.4082,800—————
2014-02-07$41.41$42.57$41.15$42.4997,200—————
2014-02-06$41.00$41.45$40.72$41.30115,800—————
2014-02-05$41.53$41.67$41.00$41.01116,400—————
2014-02-04$41.78$42.40$41.21$41.68124,200—————
2014-02-03$42.54$43.20$41.52$41.80134,300—————
2014-01-31$42.22$43.25$42.22$42.8470,700—————
2014-01-30$42.96$43.86$42.74$42.96189,700—————
2014-01-29$42.78$43.13$42.29$42.61136,500—————
2014-01-28$42.92$43.19$42.66$43.15113,400—————
2014-01-27$43.33$43.33$42.46$42.90168,300—————
2014-01-24$42.60$42.90$42.32$42.58220,400—————
2014-01-23$43.53$43.53$42.22$42.6898,300—————
2014-01-22$44.02$44.02$43.45$43.6881,500—————
2014-01-21$44.59$44.80$43.75$43.8583,300—————
2014-01-17$44.83$44.88$44.32$44.3777,300—————
2014-01-16$45.33$45.33$44.85$45.03106,800—————
2014-01-15$45.35$46.31$44.92$45.30128,300—————
2014-01-14$45.14$45.63$44.83$45.3292,700—————
2014-01-13$45.07$45.72$45.04$45.24131,200—————
2014-01-10$45.42$45.49$44.95$45.3977,300—————
2014-01-09$45.39$45.82$45.00$45.25144,600—————
2014-01-08$44.91$45.21$44.41$45.0498,000—————
2014-01-07$44.93$45.29$44.58$44.85289,800—————
2014-01-06$45.72$46.11$44.32$44.80171,600—————
2014-01-03$45.75$45.89$45.22$45.64110,500—————
2014-01-02$46.00$46.37$45.27$45.74148,200—————
2013-12-31$46.95$47.25$46.00$46.2279,800—————
2013-12-30$46.87$47.76$46.50$47.0489,400—————
2013-12-27$46.92$47.93$46.34$46.7856,400—————
2013-12-26$46.00$47.14$45.59$46.7363,400—————
2013-12-24$45.80$46.25$45.70$45.9228,900—————
2013-12-23$46.55$47.59$45.37$45.81107,000—————
2013-12-20$45.02$47.07$44.88$46.28365,100—————
2013-12-19$45.46$46.07$44.68$44.7957,400—————
2013-12-18$44.68$45.67$44.16$45.5297,800—————
2013-12-17$43.90$44.89$43.47$44.69106,400—————
2013-12-16$43.73$44.71$43.60$44.21105,200—————
2013-12-13$44.08$44.35$43.33$43.5562,700—————
2013-12-12$43.37$45.51$43.13$43.85105,600—————
2013-12-11$44.46$44.56$43.02$43.3979,900—————
2013-12-10$44.48$44.92$44.28$44.57118,200—————
2013-12-09$45.61$45.68$43.60$44.68203,100—————
2013-12-06$44.54$45.79$44.14$45.4389,200—————
2013-12-05$45.09$45.19$43.73$44.06219,200—————
2013-12-04$45.81$46.02$44.85$45.10110,700—————
2013-12-03$47.84$48.24$45.40$45.89140,900—————
2013-12-02$48.50$49.41$47.99$48.1372,100—————
2013-11-29$48.48$49.07$48.02$48.7134,800—————
2013-11-27$47.36$48.24$46.83$48.0045,900—————
2013-11-26$45.84$47.69$45.55$47.1763,300—————
2013-11-25$46.26$46.50$45.61$45.7371,200—————
2013-11-22$46.43$46.43$45.48$46.0653,000—————
2013-11-21$45.73$46.40$45.43$46.2264,300—————
2013-11-20$46.14$46.14$44.26$45.4082,400—————
2013-11-19$46.03$46.73$45.90$46.1486,600—————
2013-11-18$46.60$46.88$45.79$45.9794,800—————
2013-11-15$45.80$46.63$45.72$46.6084,800—————
2013-11-14$45.59$46.09$45.44$45.87101,900———$0.50—
2013-11-13$45.75$46.05$45.10$45.88104,300—————
2013-11-12$45.75$46.00$45.25$45.8273,100—————
2013-11-11$45.51$46.24$45.45$46.0241,800—————
2013-11-08$45.07$45.82$45.07$45.6991,200—————
2013-11-07$45.89$46.45$44.88$45.07103,000—————
2013-11-06$45.24$46.34$43.00$45.67138,700—————
2013-11-05$46.37$46.70$45.48$45.7284,800—————
2013-11-04$45.80$47.18$45.06$46.8991,800—————
2013-11-01$45.91$46.00$45.11$45.56106,300—————
2013-10-31$47.36$47.54$45.95$46.0090,700—————
2013-10-30$48.05$48.16$47.31$47.3651,300—————
2013-10-29$47.55$48.42$47.54$48.0598,500—————
2013-10-28$46.90$47.68$45.52$47.2494,000—————
2013-10-25$46.88$46.94$44.00$46.4452,800—————
2013-10-24$46.60$46.95$46.60$46.6931,800—————
2013-10-23$47.23$47.82$46.91$46.9538,800—————
2013-10-22$46.97$47.79$46.15$47.6072,000—————
2013-10-21$47.28$47.39$45.86$46.5758,000—————
2013-10-18$46.00$47.42$45.04$47.38116,000—————
2013-10-17$45.05$45.70$45.02$45.5164,000—————
2013-10-16$46.20$46.20$45.41$45.4330,300—————
2013-10-15$46.29$46.29$45.60$45.7838,800—————
2013-10-14$45.70$46.48$45.66$46.3135,800—————
2013-10-11$45.59$46.40$44.61$46.1766,700—————
2013-10-10$43.59$44.86$43.30$44.8490,800—————
2013-10-09$43.56$43.64$42.72$43.0567,800—————
2013-10-08$44.60$44.77$43.02$43.45111,400—————
2013-10-07$45.15$45.30$44.50$44.6147,000—————
2013-10-04$44.62$45.86$44.22$45.4529,500—————
2013-10-03$46.29$46.59$44.41$44.7362,100—————
2013-10-02$46.45$46.70$46.05$46.4560,700—————
2013-10-01$46.50$46.92$46.27$46.71106,200—————
2013-09-30$45.03$46.74$45.03$46.66118,900—————
2013-09-27$45.10$45.74$44.02$45.5767,300—————
2013-09-26$45.44$46.02$45.38$45.5985,400—————
2013-09-25$45.95$46.26$45.37$45.4448,600—————
2013-09-24$45.61$46.08$45.40$45.95127,500—————
2013-09-23$45.81$46.05$45.68$45.9773,800—————
2013-09-20$46.00$46.00$45.69$45.94523,200—————
2013-09-19$46.00$46.31$45.65$46.0665,700—————
2013-09-18$45.79$46.00$45.40$46.00176,000—————
2013-09-17$45.73$46.00$45.44$45.8655,800—————
2013-09-16$45.08$46.06$44.72$45.7395,400—————
2013-09-13$43.71$43.98$43.32$43.9851,900—————
2013-09-12$43.36$43.73$43.32$43.4562,000—————
2013-09-11$43.62$43.70$43.28$43.5371,100—————
2013-09-10$43.13$43.49$42.39$43.2894,900—————
2013-09-09$43.24$43.63$42.87$43.1164,700—————
2013-09-06$43.63$44.00$42.20$42.9964,900—————
2013-09-05$42.78$43.75$42.23$43.2164,100—————
2013-09-04$41.29$42.61$40.89$42.60102,700—————
2013-09-03$41.43$41.91$40.50$41.2074,500—————
2013-08-30$41.01$42.10$40.76$40.9287,800—————
2013-08-29$44.53$44.53$40.26$41.1961,800—————
2013-08-28$40.58$41.00$40.34$40.6150,200—————
2013-08-27$40.95$41.36$40.51$40.6342,500—————
2013-08-26$41.19$42.13$40.76$41.3684,600—————
2013-08-23$41.22$41.47$40.90$41.2030,900—————
2013-08-22$40.87$41.29$40.57$41.2217,800—————
2013-08-21$41.41$41.51$40.32$40.6342,800—————
2013-08-20$41.61$42.06$41.26$41.6833,100—————
2013-08-19$41.92$42.23$41.47$41.5450,100—————
2013-08-16$42.16$42.45$41.60$41.8146,100—————
2013-08-15$43.00$43.52$42.34$42.4542,100—————
2013-08-14$43.55$43.91$43.42$43.5453,900—————
2013-08-13$43.04$43.56$42.87$43.4387,800—————
2013-08-12$42.69$43.20$42.69$43.1485,200—————
2013-08-09$42.87$43.27$42.56$42.9981,300—————
2013-08-08$43.36$43.36$42.89$43.0095,100—————
2013-08-07$42.70$43.01$42.47$42.8263,700—————
2013-08-06$43.10$43.20$42.61$42.8934,500—————
2013-08-05$42.97$43.14$42.60$43.0595,800—————
2013-08-02$43.50$43.55$42.89$42.92198,700—————
2013-08-01$43.19$43.50$42.94$43.4764,100—————
2013-07-31$43.16$43.26$42.50$42.9240,900—————
2013-07-30$42.91$43.11$42.64$43.1043,200—————
2013-07-29$43.37$43.64$41.88$42.9455,100—————
2013-07-26$44.18$44.18$42.89$43.36131,500—————
2013-07-25$43.55$44.84$43.45$44.60177,100—————
2013-07-24$43.81$43.95$43.49$43.5852,400—————
2013-07-23$43.63$43.85$43.25$43.7041,600—————
2013-07-22$43.07$43.51$43.07$43.4633,100—————
2013-07-19$42.99$43.49$42.99$43.3341,200—————
2013-07-18$43.00$43.50$42.31$43.0741,300—————
2013-07-17$43.09$43.35$42.88$43.0035,900—————
2013-07-16$42.78$42.95$42.49$42.7649,800—————
2013-07-15$42.82$43.32$42.56$42.80100,300—————
2013-07-12$42.69$42.75$42.31$42.6746,900—————
2013-07-11$42.89$42.89$42.30$42.59100,700—————
2013-07-10$42.53$42.86$42.23$42.3695,600—————
2013-07-09$42.65$43.03$42.23$42.45136,200—————
2013-07-08$41.66$42.53$41.65$42.4256,800—————
2013-07-05$41.58$41.64$41.23$41.6369,800—————
2013-07-03$41.13$41.13$40.59$41.0739,300—————
2013-07-02$40.85$41.05$40.58$41.0550,900—————
2013-07-01$40.60$41.40$39.85$40.7576,700—————
2013-06-28$40.17$40.95$40.10$40.18710,700—————
2013-06-27$40.50$40.50$40.04$40.3527,700—————
2013-06-26$40.50$40.52$39.98$40.1643,000—————
2013-06-25$40.43$40.50$39.71$40.2359,800—————
2013-06-24$40.07$40.35$39.27$39.9383,400—————
2013-06-21$40.45$40.86$40.03$40.26139,900—————
2013-06-20$41.44$41.44$40.08$40.3691,600—————
2013-06-19$42.21$42.63$41.85$41.9669,300—————
2013-06-18$41.67$42.23$41.04$42.1664,500—————
2013-06-17$41.89$42.03$41.40$41.5085,800—————
2013-06-14$42.58$42.58$40.87$41.3785,100—————
2013-06-13$41.73$42.87$41.66$42.5892,300—————
2013-06-12$41.88$42.16$41.47$41.7690,700—————
2013-06-11$41.78$42.06$41.15$41.6688,600—————
2013-06-10$42.02$42.42$41.49$42.3165,500—————
2013-06-07$41.72$42.12$41.24$41.7280,600—————
2013-06-06$41.04$41.38$40.74$41.23118,800—————
2013-06-05$41.24$41.53$40.76$40.95103,500—————
2013-06-04$40.94$41.45$40.54$41.43165,600—————
2013-06-03$40.98$41.25$40.28$40.75199,500—————
2013-05-31$41.52$42.39$40.78$41.0393,300—————
2013-05-30$42.13$42.13$41.09$41.9254,800—————
2013-05-29$41.57$41.86$41.06$41.4458,000—————
2013-05-28$41.51$42.29$40.98$41.9687,900—————
2013-05-24$40.71$41.34$40.40$41.0079,200—————
2013-05-23$40.95$41.30$40.40$40.9483,600—————
2013-05-22$41.14$41.47$40.76$41.21132,100—————
2013-05-21$41.28$41.51$40.76$41.14126,200—————
2013-05-20$40.85$41.69$40.72$41.3068,000—————
2013-05-17$41.15$41.68$40.64$41.15224,300—————
2013-05-16$40.70$41.12$40.69$40.85152,200—————
2013-05-15$40.87$41.06$40.57$40.85152,200—————
2013-05-14$40.25$40.80$39.95$40.5888,400—————
2013-05-13$40.57$40.95$40.08$40.1696,000—————
2013-05-10$40.81$41.10$40.56$40.72145,200—————
2013-05-09$40.95$41.29$40.55$40.70101,900—————
2013-05-08$41.79$41.99$40.95$41.2279,800—————
2013-05-07$43.25$43.25$40.81$42.09137,100—————
2013-05-06$43.87$44.18$43.25$43.42139,000—————
2013-05-03$43.42$44.21$43.42$43.6783,500—————
2013-05-02$42.20$43.26$42.12$42.7543,300—————
2013-05-01$43.81$44.01$41.83$41.85125,100—————
2013-04-30$43.80$44.13$43.61$44.0177,100—————
2013-04-29$43.38$43.92$43.30$43.8128,000—————
2013-04-26$43.80$44.19$42.97$43.2347,800—————
2013-04-25$43.68$44.17$43.40$43.8456,100—————
2013-04-24$43.23$43.58$43.11$43.4850,200—————
2013-04-23$43.09$43.35$42.50$43.3044,400—————
2013-04-22$42.08$42.75$41.39$42.5670,600—————
2013-04-19$40.50$41.86$40.41$41.8559,800—————
2013-04-18$41.20$41.25$40.36$40.7054,100—————
2013-04-17$40.98$41.33$40.39$40.9988,300—————
2013-04-16$40.74$41.49$40.36$41.3678,100—————
2013-04-15$42.77$42.77$40.03$40.25108,000—————
2013-04-12$43.34$43.54$42.62$42.8577,900—————
2013-04-11$43.20$43.98$43.20$43.3780,100—————
2013-04-10$42.77$43.16$42.50$43.14140,100—————
2013-04-09$42.81$42.90$42.31$42.4172,900—————
2013-04-08$41.79$42.39$41.37$42.3868,600—————
2013-04-05$41.11$42.36$40.78$41.53133,200—————
2013-04-04$42.16$42.16$41.70$41.88155,500—————
2013-04-03$43.21$43.30$41.65$41.8780,900—————
2013-04-02$44.25$44.25$43.01$43.20106,000—————
2013-04-01$44.38$45.18$43.73$43.9981,900—————
2013-03-28$44.22$44.54$44.07$44.28112,100—————
2013-03-27$43.49$44.20$43.28$44.0993,300—————
2013-03-26$44.01$44.04$43.53$43.85101,300—————
2013-03-25$43.73$44.00$43.57$43.8471,200—————
2013-03-22$43.97$44.00$43.41$43.6962,200—————
2013-03-21$43.66$44.17$43.63$43.8273,000—————
2013-03-20$43.93$44.09$43.78$44.0044,100—————
2013-03-19$43.58$43.74$43.30$43.6889,000—————
2013-03-18$43.03$43.77$43.03$43.5659,800—————
2013-03-15$43.60$44.07$43.25$43.61245,600—————
2013-03-14$42.79$43.34$42.46$43.2775,700—————
2013-03-13$42.64$42.86$42.45$42.7659,100—————
2013-03-12$42.47$42.72$42.40$42.5352,800—————
2013-03-11$42.18$42.65$41.99$42.4346,700—————
2013-03-08$42.50$42.57$42.08$42.4845,500—————
2013-03-07$41.55$42.92$41.55$42.0595,100—————
2013-03-06$42.12$42.13$41.48$41.8668,100—————
2013-03-05$41.60$42.06$41.30$41.90108,500—————
2013-03-04$41.15$41.63$40.76$41.28105,300—————
2013-03-01$39.85$41.45$39.53$41.34165,800—————
2013-02-28$40.15$40.61$39.74$40.25113,600—————
2013-02-27$39.02$40.43$39.02$40.25123,800—————
2013-02-26$38.79$39.25$38.43$39.14189,600—————
2013-02-25$39.66$39.66$38.45$38.55134,700—————
2013-02-22$39.24$39.48$38.92$39.4472,400—————
2013-02-21$39.64$40.14$38.44$38.95122,500—————
2013-02-20$41.20$41.59$40.15$40.23257,700—————
2013-02-19$41.26$41.50$41.00$41.31371,900—————
2013-02-15$41.19$41.27$40.90$41.14125,800—————
2013-02-14$40.83$41.35$40.73$40.96140,300—————
2013-02-13$40.84$41.29$39.60$40.88207,400—————
2013-02-12$40.78$41.18$40.60$40.7457,300—————
2013-02-11$41.04$41.40$40.53$40.7863,200—————
2013-02-08$40.13$41.28$40.13$40.97104,200—————
2013-02-07$40.80$40.82$39.88$40.0488,400—————
2013-02-06$40.23$40.94$40.23$40.87101,400—————
2013-02-05$40.32$40.57$39.93$40.34171,700—————
2013-02-04$40.48$40.50$39.68$40.17174,900—————
2013-02-01$40.56$41.03$40.18$40.6497,600—————
2013-01-31$40.04$40.71$39.80$40.25110,800—————
2013-01-30$40.55$40.55$39.64$40.02169,400—————
2013-01-29$40.23$40.51$40.07$40.51239,600—————
2013-01-28$40.91$40.96$40.18$40.3786,800—————
2013-01-25$41.03$41.30$40.69$40.9479,500—————
2013-01-24$40.22$40.98$40.20$40.73172,900—————
2013-01-23$40.27$40.51$40.07$40.2583,000—————
2013-01-22$39.72$40.25$39.40$40.25109,300—————
2013-01-18$39.52$39.89$39.10$39.8482,000—————
2013-01-17$38.87$39.52$38.76$39.4980,600—————
2013-01-16$38.64$38.76$38.20$38.53230,700—————
2013-01-15$37.65$38.82$37.36$38.65144,100—————
2013-01-14$37.82$38.24$37.39$38.0784,100—————
2013-01-11$36.94$37.85$36.81$37.6843,600—————
2013-01-10$37.01$37.16$36.42$36.7961,700—————
2013-01-09$36.60$37.31$36.47$36.9085,300—————
2013-01-08$36.75$37.56$36.10$36.34126,200—————
2013-01-07$36.28$37.19$35.97$36.88130,300—————
2013-01-04$36.13$36.68$35.85$36.37114,900—————
2013-01-03$35.42$35.98$35.13$35.85196,800—————
2013-01-02$35.48$35.55$34.76$35.27211,000—————
2012-12-31$33.30$34.57$33.18$34.49208,500—————
2012-12-28$33.11$33.57$33.11$33.2390,600—————
2012-12-27$33.37$33.60$33.03$33.41124,500—————
2012-12-26$33.45$33.62$33.20$33.3759,900—————
2012-12-24$33.13$33.55$33.00$33.5328,200—————
2012-12-21$33.19$33.27$32.63$33.13215,400—————
2012-12-20$32.37$33.44$32.25$33.42135,600—————
2012-12-19$32.30$32.59$32.01$32.37135,300—————
2012-12-18$31.78$32.43$31.78$32.1691,000—————
2012-12-17$31.71$31.83$31.42$31.7891,600—————
2012-12-14$31.27$31.82$31.27$31.49116,500—————
2012-12-13$31.49$31.72$30.89$31.2193,000—————
2012-12-12$30.58$32.11$30.26$31.49177,000———$2.00—
2012-12-11$32.72$32.72$31.77$32.43325,800—————
2012-12-10$32.33$32.48$32.07$32.48148,100—————
2012-12-07$32.47$32.47$31.42$32.32124,100—————
2012-12-06$31.74$32.22$31.50$32.2184,000—————
2012-12-05$32.49$32.56$31.70$31.74169,900—————
2012-12-04$32.25$32.53$31.81$32.39147,500—————
2012-12-03$32.50$32.50$31.90$32.28283,100—————
2012-11-30$31.97$32.19$31.23$31.83148,700—————
2012-11-29$31.86$32.01$31.53$31.8275,400—————
2012-11-28$31.02$31.44$30.75$31.4346,400—————
2012-11-27$31.58$31.65$31.16$31.1957,600—————
2012-11-26$31.34$31.54$30.95$31.5449,700—————
2012-11-23$31.27$31.48$31.10$31.3758,600—————
2012-11-21$31.35$31.36$30.77$31.1141,400—————
2012-11-20$30.86$31.09$30.53$31.08119,500—————
2012-11-19$31.00$31.05$30.66$31.0092,700—————
2012-11-16$30.01$30.62$29.87$30.53125,700—————
2012-11-15$29.28$30.00$28.09$29.80120,000—————
2012-11-14$30.30$30.30$29.42$29.57168,700—————
2012-11-13$30.29$30.67$29.90$30.24116,400—————
2012-11-12$30.70$30.84$30.27$30.4558,500—————
2012-11-09$31.30$31.69$30.00$30.86107,100—————
2012-11-08$31.99$32.38$31.16$31.46169,200—————
2012-11-07$32.58$32.58$31.76$32.3398,800—————
2012-11-06$32.98$33.30$32.86$32.93117,600—————
2012-11-05$32.89$33.30$32.53$33.1777,000—————
2012-11-02$33.92$33.93$32.79$32.9575,500—————
2012-11-01$32.33$34.87$32.33$33.92279,200—————
2012-10-31$32.52$32.56$30.00$32.38112,600—————
2012-10-26$32.29$32.38$31.89$32.3345,400—————
2012-10-25$31.96$32.26$31.69$32.15173,400—————
2012-10-24$32.11$32.61$31.43$31.57265,300—————
2012-10-23$32.55$32.79$31.95$32.11126,900—————
2012-10-22$32.61$33.01$32.35$33.0037,400—————
2012-10-19$33.09$33.12$32.36$32.6299,400—————
2012-10-18$33.28$33.46$32.78$33.33106,400—————
2012-10-17$33.30$33.41$32.81$33.28134,600—————
2012-10-16$33.35$33.50$33.05$33.30146,800—————
2012-10-15$33.00$33.49$32.89$33.34123,600—————
2012-10-12$32.95$33.37$32.89$32.9674,100—————
2012-10-11$33.50$33.72$32.97$32.9973,000—————
2012-10-10$33.00$33.69$32.98$33.39130,300—————
2012-10-09$33.12$33.60$32.91$33.20131,900—————
2012-10-08$33.50$34.28$33.22$33.37298,600—————
2012-10-05$34.47$34.67$34.21$34.35111,500—————
2012-10-04$34.12$34.43$33.92$34.34111,400—————
2012-10-03$34.00$34.28$33.80$34.0977,900—————
2012-10-02$34.10$34.15$33.71$34.04100,400—————
2012-10-01$34.09$34.51$33.63$34.01266,300—————
2012-09-28$32.84$34.30$32.84$33.92158,700—————
2012-09-27$32.22$33.22$32.19$33.0475,700—————
2012-09-26$32.12$32.43$31.87$32.1992,200—————
2012-09-25$32.49$32.79$31.90$32.07119,400—————
2012-09-24$32.16$32.79$32.08$32.28152,000—————
2012-09-21$32.80$32.92$32.37$32.60133,700—————
2012-09-20$32.39$32.65$31.94$32.46183,600—————
2012-09-19$32.61$32.79$32.41$32.4351,900—————
2012-09-18$32.27$32.83$32.20$32.6973,100—————
2012-09-17$31.88$32.43$31.65$32.4053,100—————
2012-09-14$31.86$32.16$31.75$32.05188,900—————
2012-09-13$31.62$31.73$31.33$31.64159,800—————
2012-09-12$31.70$31.91$31.43$31.6551,300—————
2012-09-11$31.75$32.05$31.49$31.7073,300—————
2012-09-10$31.62$32.16$31.60$31.78130,000—————
2012-09-07$31.84$31.84$31.59$31.70197,000—————
2012-09-06$31.59$31.97$29.23$31.66112,200—————
2012-09-05$31.00$31.66$29.70$31.39111,500—————
2012-09-04$31.05$31.52$30.97$31.39169,700—————
2012-08-31$31.50$31.68$31.13$31.46111,000—————
2012-08-30$30.84$31.25$30.82$31.1476,300—————
2012-08-29$31.10$31.69$30.72$31.6297,700—————
2012-08-28$31.10$31.48$30.89$31.0837,600—————
2012-08-27$31.12$31.29$30.69$31.2272,200—————
2012-08-24$31.31$31.44$30.90$31.0443,600—————
2012-08-23$31.78$31.92$31.00$31.4532,900—————
2012-08-22$31.88$32.33$31.53$31.8556,200—————
2012-08-21$32.31$32.65$31.75$31.84133,900—————
2012-08-20$32.02$32.32$31.68$32.1772,300—————
2012-08-17$32.02$32.48$31.66$32.24158,500—————
2012-08-16$32.11$32.26$31.18$32.0285,100—————
2012-08-15$31.01$32.29$30.92$32.2490,500—————
2012-08-14$31.12$31.35$30.78$31.1581,300—————
2012-08-13$30.54$30.97$30.12$30.8051,700—————
2012-08-10$30.09$30.95$30.09$30.6970,700—————
2012-08-09$30.06$30.46$29.23$30.28180,900—————
2012-08-08$31.38$31.72$31.04$31.6351,600—————
2012-08-07$32.20$32.51$31.69$31.7547,500—————
2012-08-06$31.47$32.00$31.47$31.9224,900—————
2012-08-03$31.11$31.79$30.98$31.4245,200—————
2012-08-02$30.16$30.61$30.08$30.5239,100—————
2012-08-01$31.29$31.58$30.50$30.5058,000—————
2012-07-31$31.21$31.62$31.10$31.1254,100—————
2012-07-30$31.55$31.77$31.24$31.3623,900—————
2012-07-27$31.07$31.77$30.99$31.6096,600—————
2012-07-26$31.69$32.05$30.69$30.9439,000—————
2012-07-25$30.44$31.14$30.43$31.1042,500—————
2012-07-24$30.78$30.88$29.90$30.1665,900—————
2012-07-23$30.78$31.19$30.20$30.7773,000—————
2012-07-20$32.56$32.57$31.53$31.5566,000—————
2012-07-19$32.70$33.39$32.35$32.98120,500—————
2012-07-18$30.70$32.49$30.56$32.4589,400—————
2012-07-17$30.30$30.72$29.85$30.7062,200—————
2012-07-16$30.16$30.45$29.90$30.0648,100—————
2012-07-13$29.75$30.47$29.70$30.32146,200—————
2012-07-12$29.62$29.89$29.40$29.65218,700—————
2012-07-11$29.81$30.22$29.63$29.83101,700—————
2012-07-10$30.50$30.53$29.60$29.7036,600—————
2012-07-09$30.28$30.66$30.00$30.2883,800—————
2012-07-06$30.52$30.98$30.28$30.3192,900—————
2012-07-05$30.75$31.29$30.53$30.96210,200—————
2012-07-03$30.39$31.25$30.39$30.7359,100—————
2012-07-02$29.76$30.50$29.70$30.24268,800—————
2012-06-29$29.19$29.66$28.71$29.61135,800—————
2012-06-28$28.18$28.57$28.04$28.4763,800—————
2012-06-27$27.70$28.54$27.68$28.4875,700—————
2012-06-26$26.99$27.78$26.92$27.7280,500—————
2012-06-25$27.02$27.30$26.72$26.90118,400—————
2012-06-22$27.14$27.53$26.95$27.45629,400—————
2012-06-21$27.80$27.80$26.73$26.94134,400—————
2012-06-20$28.18$28.18$27.52$27.8874,700—————
2012-06-19$27.28$28.45$27.28$28.1685,800—————
2012-06-18$26.83$27.32$26.83$27.2580,300—————
2012-06-15$26.82$27.26$26.67$27.04102,300—————
2012-06-14$26.70$27.16$26.50$26.8594,400—————
2012-06-13$26.81$27.17$26.55$26.74199,400—————
2012-06-12$26.90$27.23$26.32$26.92103,100—————
2012-06-11$27.79$27.79$26.77$26.85171,100—————
2012-06-08$26.60$27.70$26.39$27.40112,900—————
2012-06-07$27.10$27.33$26.54$26.66115,100—————
2012-06-06$26.34$26.69$26.13$26.6689,500—————
2012-06-05$25.37$26.21$25.18$26.03131,000—————
2012-06-04$26.23$26.44$25.41$25.56132,300—————
2012-06-01$25.83$26.49$25.78$26.05173,200—————
2012-05-31$26.55$26.67$26.12$26.43139,700—————
2012-05-30$26.93$26.93$26.09$26.48156,900—————
2012-05-29$27.04$27.64$26.86$27.3161,700—————
2012-05-25$26.93$27.05$26.56$26.8762,300—————
2012-05-24$27.26$27.26$26.59$26.8874,500—————
2012-05-23$26.80$27.21$26.42$27.15101,000—————
2012-05-22$27.63$27.63$26.73$27.00119,000—————
2012-05-21$26.88$27.76$26.84$27.7067,700—————
2012-05-18$27.01$27.43$26.62$26.84107,100—————
2012-05-17$28.47$28.51$27.06$27.07147,700—————
2012-05-16$28.88$29.15$28.40$28.51102,400—————
2012-05-15$29.22$29.53$28.66$28.8692,000—————
2012-05-14$29.85$30.00$29.13$29.1580,000—————
2012-05-11$30.67$30.87$30.12$30.2281,900—————
2012-05-10$31.30$31.43$30.65$30.88107,000—————
2012-05-09$30.88$31.79$30.78$31.22138,000—————
2012-05-08$29.02$31.40$29.02$31.20342,300—————
2012-05-07$28.69$29.28$28.39$29.04101,000—————
2012-05-04$29.40$29.41$28.21$28.75110,200—————
2012-05-03$29.53$29.72$29.33$29.61163,900—————
2012-05-02$29.64$29.86$29.35$29.7071,200—————
2012-05-01$30.14$30.60$29.72$29.94132,000—————
2012-04-30$30.18$30.50$29.86$30.23113,000—————
2012-04-27$29.84$30.44$29.73$30.3292,100—————
2012-04-26$29.85$30.30$29.50$29.87338,100—————
2012-04-25$29.36$29.77$29.21$29.77116,900—————
2012-04-24$29.12$29.18$28.54$29.13116,200—————
2012-04-23$29.76$29.94$29.06$29.18251,200—————
2012-04-20$31.45$31.45$30.43$30.53228,700—————
2012-04-19$31.37$31.49$30.70$31.0591,600—————
2012-04-18$31.21$31.54$30.91$31.29147,400—————
2012-04-17$31.30$31.63$30.94$31.31160,300—————
2012-04-16$31.13$31.35$30.62$31.01111,700—————
2012-04-13$31.41$31.41$30.82$30.99441,100—————
2012-04-12$30.81$31.81$30.70$31.64111,700—————
2012-04-11$31.12$31.12$30.55$30.72189,200—————
2012-04-10$31.00$31.21$30.07$30.75192,400—————
2012-04-09$30.66$31.13$30.34$31.0092,900—————
2012-04-05$31.27$31.59$30.91$31.11144,400—————
2012-04-04$31.47$32.46$31.24$31.50124,900—————
2012-04-03$31.74$32.18$31.61$31.74215,000—————
2012-04-02$30.37$31.88$30.33$31.80135,700—————
2012-03-30$30.95$30.95$30.14$30.3857,900—————
2012-03-29$30.52$30.85$30.11$30.5697,100—————
2012-03-28$31.03$31.19$30.62$30.79102,700—————
2012-03-27$31.05$31.34$30.79$30.9475,500—————
2012-03-26$30.49$31.35$30.25$30.89158,700—————
2012-03-23$29.40$30.17$29.32$30.1264,500—————
2012-03-22$29.16$29.59$28.94$29.3884,700—————
2012-03-21$29.50$29.53$29.06$29.37149,500—————
2012-03-20$29.89$29.95$29.20$29.4982,300—————
2012-03-19$30.19$30.78$29.82$30.2285,400—————
2012-03-16$30.24$30.60$30.11$30.19124,000—————
2012-03-15$29.72$30.30$29.63$30.10125,400—————
2012-03-14$29.99$30.07$29.45$29.6981,900—————
2012-03-13$30.07$30.18$29.57$30.13215,100—————
2012-03-12$30.02$30.19$29.63$29.8160,900—————
2012-03-09$29.92$30.55$29.70$30.1065,600—————
2012-03-08$30.07$30.17$29.62$29.87141,400—————
2012-03-07$29.47$29.79$29.03$29.6884,100—————
2012-03-06$29.80$30.06$29.06$29.31206,500—————
2012-03-05$29.91$30.78$29.53$30.29137,900—————
2012-03-02$31.11$31.43$29.79$29.8392,000—————
2012-03-01$31.07$31.52$30.87$31.16134,800—————
2012-02-29$31.24$31.51$30.71$30.96154,700—————
2012-02-28$30.63$31.44$30.53$31.14115,900—————
2012-02-27$29.95$31.10$29.63$30.63120,100—————
2012-02-24$30.07$30.45$29.61$30.15112,500—————
2012-02-23$29.59$30.31$29.19$30.1178,300—————
2012-02-22$29.70$29.93$29.14$29.56175,000—————
2012-02-21$30.40$30.81$29.73$29.79141,600—————
2012-02-17$30.72$30.79$30.09$30.20111,200—————
2012-02-16$30.04$31.12$29.90$30.54123,900—————
2012-02-15$31.96$31.96$29.79$30.17276,100—————
2012-02-14$30.39$30.39$29.86$30.14112,200—————
2012-02-13$30.72$31.34$30.39$30.51114,000—————
2012-02-10$30.57$30.72$30.30$30.3750,000—————
2012-02-09$31.79$31.79$31.01$31.0151,000—————
2012-02-08$31.86$31.95$31.02$31.7256,800—————
2012-02-07$32.10$32.13$31.60$31.8760,100—————
2012-02-06$32.24$32.26$31.86$32.1636,200—————
2012-02-03$32.69$32.69$32.28$32.34109,500—————
2012-02-02$32.77$33.17$32.25$32.33114,300—————
2012-02-01$32.57$33.03$32.28$32.81147,600—————
2012-01-31$32.01$32.55$31.83$32.3787,800—————
2012-01-30$32.05$32.14$31.10$31.8557,900—————
2012-01-27$31.39$32.35$31.30$32.26112,100—————
2012-01-26$31.60$31.65$30.98$31.3991,200—————
2012-01-25$31.11$31.46$30.75$31.3988,000—————
2012-01-24$30.57$31.09$30.34$31.0573,600—————
2012-01-23$30.59$31.02$30.53$30.7644,400—————
2012-01-20$30.40$30.78$30.22$30.6374,700—————
2012-01-19$30.48$30.60$30.22$30.42116,500—————
2012-01-18$29.87$30.50$29.68$30.3378,500—————
2012-01-17$30.58$30.72$29.67$29.8667,400—————
2012-01-13$30.11$30.33$29.40$30.2196,200—————
2012-01-12$29.59$30.35$29.39$30.3277,200—————
2012-01-11$29.19$29.59$28.95$29.4350,900—————
2012-01-10$29.26$29.46$29.00$29.3189,300—————
2012-01-09$28.98$29.12$28.37$28.8961,900—————
2012-01-06$29.27$29.31$28.67$28.8772,400—————
2012-01-05$28.33$30.29$27.85$29.26427,800—————
2012-01-04$28.04$28.73$27.51$28.60153,300—————
2012-01-03$28.92$29.00$26.93$28.27246,900—————
2011-12-30$28.26$28.27$28.03$28.07159,300—————
2011-12-29$28.36$28.62$28.09$28.28258,300—————
2011-12-28$28.37$28.56$27.97$28.15151,800—————
2011-12-27$28.24$28.60$28.24$28.36157,300—————
2011-12-23$28.62$28.71$28.20$28.33133,700—————
2011-12-22$28.62$29.03$28.30$28.42159,900—————
2011-12-21$28.72$28.79$28.09$28.44124,000—————
2011-12-20$28.84$29.13$28.54$28.73456,900—————
2011-12-19$29.00$29.24$27.72$28.0496,100—————
2011-12-16$28.93$29.32$28.64$28.76129,100—————
2011-12-15$28.51$29.05$28.20$28.6079,900—————
2011-12-14$28.76$29.01$27.78$27.89109,800—————
2011-12-13$30.10$30.28$29.06$29.14139,300—————
2011-12-12$29.42$30.05$29.07$29.94120,000—————
2011-12-09$28.88$30.09$28.76$29.9485,200—————
2011-12-08$29.42$29.64$28.75$28.93119,800—————
2011-12-07$29.42$30.01$28.99$29.7996,500—————
2011-12-06$29.29$29.83$29.20$29.71204,100—————
2011-12-05$29.74$29.87$29.04$29.30171,400—————
2011-12-02$29.81$29.81$29.05$29.0776,300—————
2011-12-01$29.00$29.59$28.48$29.01169,800—————
2011-11-30$28.52$29.12$27.51$29.06346,600—————
2011-11-29$27.31$27.52$26.94$27.03123,700—————
2011-11-28$27.29$27.72$26.60$26.95181,300—————
2011-11-25$26.60$27.28$26.20$26.2265,400—————
2011-11-23$27.30$27.44$26.73$26.87160,900—————
2011-11-22$27.44$28.20$27.44$27.62151,600—————
2011-11-21$28.04$28.48$27.05$27.52110,300—————
2011-11-18$28.75$29.27$28.57$28.6755,100—————
2011-11-17$29.53$30.04$28.48$28.7088,400—————
2011-11-16$29.65$30.24$29.43$29.64111,700—————
2011-11-15$29.60$30.28$29.42$30.11192,000—————
2011-11-14$30.32$30.38$29.36$29.8281,400—————
2011-11-11$29.91$30.65$29.91$30.5884,900—————
2011-11-10$29.38$29.97$28.87$29.40102,300—————
2011-11-09$29.55$30.12$28.80$28.81127,400—————
2011-11-08$31.04$31.15$30.16$30.71152,900—————
2011-11-07$30.82$31.06$29.99$30.7957,100—————
2011-11-04$30.23$30.96$30.01$30.80156,100—————
2011-11-03$30.65$30.87$28.97$30.64120,800—————
2011-11-02$29.20$30.39$28.94$29.96124,200—————
2011-11-01$28.96$29.65$28.21$28.53137,900—————
2011-10-31$30.85$31.30$30.16$30.20101,000—————
2011-10-28$31.10$32.10$30.60$31.49142,800—————
2011-10-27$30.03$31.21$29.85$31.16192,400—————
2011-10-26$28.53$29.42$27.39$28.9581,800—————
2011-10-25$28.49$28.88$27.66$27.93103,700—————
2011-10-24$27.77$28.95$27.54$28.84133,800—————
2011-10-21$27.55$27.80$27.10$27.7198,200—————
2011-10-20$26.65$27.13$25.65$26.89118,300—————
2011-10-19$27.82$27.82$26.51$26.63116,900—————
2011-10-18$27.18$28.18$26.40$27.94123,900—————
2011-10-17$27.97$28.30$26.97$27.0098,000—————
2011-10-14$28.01$28.48$27.77$28.32156,800—————
2011-10-13$27.17$27.77$26.87$27.7187,500—————
2011-10-12$27.19$27.63$27.10$27.46169,600—————
2011-10-11$26.15$26.98$26.15$26.83161,400—————
2011-10-10$25.32$26.46$25.32$26.46126,300—————
2011-10-07$25.20$25.38$24.41$24.75176,800—————
2011-10-06$24.14$25.24$24.07$25.15151,800—————
2011-10-05$23.45$24.35$22.81$24.22175,000—————
2011-10-04$22.13$23.66$21.71$23.46243,200—————
2011-10-03$24.02$24.96$22.32$22.33270,500—————
2011-09-30$24.60$25.36$24.18$24.21182,800—————
2011-09-29$24.64$25.33$24.07$25.09142,900—————
2011-09-28$26.15$26.67$24.13$24.13199,100—————
2011-09-27$25.92$26.80$25.72$26.01176,400—————
2011-09-26$24.44$25.21$23.53$25.18119,000—————
2011-09-23$23.96$25.42$23.87$24.15147,200—————
2011-09-22$24.38$24.47$23.00$23.99307,800—————
2011-09-21$27.50$28.29$25.58$25.60215,000—————
2011-09-20$27.42$28.41$27.20$27.52208,500—————
2011-09-19$27.02$27.71$26.70$27.27127,900—————
2011-09-16$27.54$28.00$27.09$27.65151,500—————
2011-09-15$26.20$27.43$26.20$27.32168,100—————
2011-09-14$26.08$26.21$25.15$25.88230,300—————
2011-09-13$25.09$25.95$24.73$25.78189,300—————
2011-09-12$24.51$25.80$24.13$24.96125,600—————
2011-09-09$25.18$25.28$24.55$24.89184,300—————
2011-09-08$26.26$26.65$25.43$25.53108,200—————
2011-09-07$25.41$26.49$25.05$26.40143,800—————
2011-09-06$24.05$25.04$23.53$24.99131,600—————
2011-09-02$25.14$25.64$24.79$25.05138,300—————
2011-09-01$27.11$27.44$25.65$25.79135,900—————
2011-08-31$27.31$27.75$26.33$27.05138,900—————
2011-08-30$26.82$27.46$26.35$27.13163,000—————
2011-08-29$25.42$27.17$25.42$26.97160,700—————
2011-08-26$23.74$25.28$23.45$25.13101,100—————
2011-08-25$24.41$24.59$23.49$24.00134,600—————
2011-08-24$23.97$24.86$23.46$24.20130,500—————
2011-08-23$22.51$24.36$22.04$24.09429,400—————
2011-08-22$22.49$22.63$21.75$22.34160,900—————
2011-08-19$22.34$23.34$21.50$21.74212,500—————
2011-08-18$24.01$24.50$22.16$22.55160,300—————
2011-08-17$24.76$25.20$24.49$24.8991,300—————
2011-08-16$25.54$25.54$24.38$24.58170,000—————
2011-08-15$25.29$26.12$25.19$25.79110,100—————
2011-08-12$25.19$25.92$24.55$24.92128,500—————
2011-08-11$23.50$25.38$23.25$24.88299,500—————
2011-08-10$22.47$24.80$22.01$23.36300,100—————
2011-08-09$22.39$24.45$20.36$22.67670,300—————
2011-08-08$24.03$24.21$20.91$22.38671,900—————
2011-08-05$25.98$26.49$24.59$25.69414,700—————
2011-08-04$29.30$29.44$25.62$25.63525,700—————
2011-08-03$31.54$31.54$29.00$29.73297,300—————
2011-08-02$31.99$32.74$31.40$31.50129,900—————
2011-08-01$32.47$32.67$31.88$32.18129,300—————
2011-07-29$31.66$32.16$31.12$32.12218,500—————
2011-07-28$32.29$32.90$31.27$32.16108,900—————
2011-07-27$33.50$33.65$32.18$32.33165,700—————
2011-07-26$33.86$34.23$33.33$33.6888,700—————
2011-07-25$34.09$34.85$33.65$34.0463,500—————
2011-07-22$34.47$34.69$34.37$34.3980,800—————
2011-07-21$34.52$35.16$34.28$34.39100,900—————
2011-07-20$33.52$34.30$32.47$34.1378,000—————
2011-07-19$33.08$33.50$32.30$33.46138,400—————
2011-07-18$33.86$33.86$32.59$32.91100,300—————
2011-07-15$33.98$34.07$33.53$33.91100,200—————
2011-07-14$34.60$34.71$33.21$33.83164,100—————
2011-07-13$34.24$35.04$34.06$34.58146,600—————
2011-07-12$34.26$34.63$33.79$34.2091,900—————
2011-07-11$35.08$35.08$34.00$34.25113,500—————
2011-07-08$35.27$35.85$34.69$35.3989,500—————
2011-07-07$35.20$36.18$35.20$35.69127,900—————
2011-07-06$34.85$35.24$34.46$34.97144,300—————
2011-07-05$34.60$35.04$34.60$34.95190,900—————
2011-07-01$33.75$34.94$33.67$34.70199,400—————
2011-06-30$33.21$33.92$33.06$33.61182,000—————
2011-06-29$32.50$33.49$32.49$33.02366,300—————
2011-06-28$32.21$32.63$31.83$32.41362,800—————
2011-06-27$31.40$32.50$30.95$32.25762,400—————
2011-06-24$32.21$32.34$30.64$30.864,692,000—————
2011-06-23$31.70$32.33$31.01$32.19311,100—————
2011-06-22$32.60$32.60$31.93$32.12243,000—————
2011-06-21$31.23$32.82$30.90$32.56293,500—————
2011-06-20$30.76$31.32$30.34$31.32274,400—————
2011-06-17$33.42$33.42$30.75$31.01240,300—————
2011-06-16$31.83$33.75$31.83$33.20248,800—————
2011-06-15$33.55$33.70$32.88$33.33202,700—————
2011-06-14$33.95$33.95$33.64$33.72292,600—————
2011-06-13$33.02$33.85$33.02$33.66312,700—————
2011-06-10$33.16$33.61$32.83$33.03322,900—————
2011-06-09$32.63$33.59$32.36$33.22149,000—————
2011-06-08$32.28$32.60$31.94$32.41218,700—————
2011-06-07$32.38$32.88$32.01$32.31171,000—————
2011-06-06$32.38$32.81$31.95$32.18140,300—————
2011-06-03$32.26$32.95$31.48$32.53151,000—————
2011-06-02$32.45$33.19$32.40$32.70125,300—————
2011-06-01$33.91$34.22$32.37$32.47192,000—————
2011-05-31$33.33$34.24$33.09$33.89381,600—————
2011-05-27$32.57$33.25$32.55$33.0371,000—————
2011-05-26$31.85$32.67$31.55$32.53101,500—————
2011-05-25$31.26$31.97$31.26$31.8961,000—————
2011-05-24$31.35$31.86$31.30$31.5189,700—————
2011-05-23$31.50$31.60$31.02$31.32100,400—————
2011-05-20$32.29$32.29$31.50$31.7484,400—————
2011-05-19$32.63$32.71$31.99$32.3583,000—————
2011-05-18$31.17$32.71$31.02$32.20227,800—————
2011-05-17$31.61$31.79$31.09$31.25216,900—————
2011-05-16$32.17$32.92$32.12$32.35187,200—————
2011-05-13$32.38$32.80$32.15$32.73130,000—————
2011-05-12$32.61$33.18$32.14$32.45195,800—————
2011-05-11$31.30$32.69$31.30$32.60230,200—————
2011-05-10$34.00$34.50$31.00$31.67603,900—————
2011-05-09$34.30$35.13$34.29$34.69297,000—————
2011-05-06$33.56$34.24$33.09$34.08200,000—————
2011-05-05$31.91$33.32$31.23$33.24272,200—————
2011-05-04$33.44$33.61$31.73$32.50306,600—————
2011-05-03$35.71$35.80$32.85$33.74455,800—————
2011-05-02$38.24$38.24$36.01$36.20219,000—————
2011-04-29$36.45$38.15$36.45$37.66206,000—————
2011-04-28$35.00$36.29$34.90$36.29244,000—————
2011-04-27$35.48$35.81$34.37$35.04109,000—————
2011-04-26$35.90$35.97$35.25$35.43141,100—————
2011-04-25$35.19$36.44$34.79$35.25178,100—————
2011-04-21$34.31$34.99$33.77$34.70166,600—————
2011-04-20$33.95$34.93$33.53$33.82145,200—————
2011-04-19$32.80$33.64$32.50$33.37113,900—————
2011-04-18$32.96$32.96$32.16$32.9470,400—————
2011-04-15$32.57$33.38$32.01$33.14198,200—————
2011-04-14$32.20$32.49$31.81$32.46196,600—————
2011-04-13$32.00$32.32$31.87$32.29154,400—————
2011-04-12$32.39$33.04$31.45$31.75115,000—————
2011-04-11$33.48$33.68$32.07$32.34126,900—————
2011-04-08$32.50$32.79$32.14$32.4173,500—————
2011-04-07$33.13$33.23$32.13$32.40118,400—————
2011-04-06$32.44$33.46$32.16$32.95257,700—————
2011-04-05$31.52$32.01$31.22$32.01149,300—————
2011-04-04$31.49$31.85$31.17$31.39202,500—————
2011-04-01$32.24$32.50$30.04$31.01171,100—————
2011-03-31$31.65$32.17$31.27$31.9488,400—————
2011-03-30$29.77$32.14$29.51$31.40238,200—————
2011-03-29$29.34$29.50$29.14$29.3350,200—————
2011-03-28$29.78$30.00$29.00$29.2496,100—————
2011-03-25$29.19$29.46$29.01$29.2593,400—————
2011-03-24$29.54$29.85$29.01$29.1786,400—————
2011-03-23$28.07$29.24$27.75$29.0072,600—————
2011-03-22$28.45$28.60$28.01$28.0743,500—————
2011-03-21$27.86$28.77$27.81$28.50100,800—————
2011-03-18$28.56$28.97$27.52$27.52224,400—————
2011-03-17$28.39$28.67$27.77$28.1554,600—————
2011-03-16$28.74$28.89$27.38$27.87126,100—————
2011-03-15$28.84$29.08$28.24$28.64108,100—————
2011-03-14$28.03$29.30$28.03$29.14128,200—————
2011-03-11$27.82$28.16$27.57$27.95126,600—————
2011-03-10$28.01$28.70$27.55$28.09106,400—————
2011-03-09$29.10$29.11$28.13$28.58115,200—————
2011-03-08$29.24$29.25$28.52$28.52232,100—————
2011-03-07$30.05$32.11$28.24$28.89565,800—————
2011-03-04$26.64$26.64$25.67$26.3592,300—————
2011-03-03$26.25$27.09$26.25$26.5847,200—————
2011-03-02$25.87$26.10$25.36$26.10109,400—————
2011-03-01$26.98$26.98$25.35$25.61236,100—————
2011-02-28$26.96$27.29$26.60$26.81170,400—————
2011-02-25$27.08$27.08$26.15$26.96139,300—————
2011-02-24$27.49$27.49$26.15$26.87153,800—————
2011-02-23$27.07$27.73$26.60$27.20245,700—————
2011-02-22$27.04$27.10$25.51$25.89115,700—————
2011-02-18$26.92$27.93$26.54$27.11217,300—————
2011-02-17$26.48$27.26$26.45$26.72172,700—————
2011-02-16$25.95$27.31$25.51$26.44267,600—————
2011-02-15$23.48$23.63$23.34$23.4875,800—————
2011-02-14$23.10$23.44$23.05$23.3133,100—————
2011-02-11$22.25$23.02$22.13$22.9679,400—————
2011-02-10$23.33$23.50$22.37$22.4259,700—————
2011-02-09$22.27$23.62$22.27$23.2942,700—————
2011-02-08$23.00$23.24$22.82$22.9841,500—————
2011-02-07$22.50$23.60$22.50$22.9979,400—————
2011-02-04$20.53$22.38$20.53$22.3580,300—————
2011-02-03$20.35$20.63$20.30$20.5867,500—————
2011-02-02$20.33$20.77$20.24$20.4662,900—————
2011-02-01$20.20$20.55$20.04$20.3166,400—————
2011-01-31$20.07$20.17$19.96$20.1263,500—————
2011-01-28$20.00$20.13$19.69$19.8835,600—————
2011-01-27$20.19$20.27$19.98$19.9821,100—————
2011-01-26$19.40$20.34$19.40$20.1939,500—————
2011-01-25$19.03$19.58$18.53$19.5453,300—————
2011-01-24$19.44$19.68$19.09$19.1683,800—————
2011-01-21$19.50$19.66$19.18$19.4636,600—————
2011-01-20$19.98$19.98$19.14$19.3879,200—————
2011-01-19$20.48$20.59$19.99$20.0888,600—————
2011-01-18$20.47$20.66$20.40$20.5187,000—————
2011-01-14$20.66$20.66$20.30$20.3667,600—————
2011-01-13$20.76$20.83$20.51$20.6127,400—————
2011-01-12$20.80$20.96$20.64$20.7331,200—————
2011-01-11$20.92$21.33$20.49$20.6141,300—————
2011-01-10$20.36$20.73$20.15$20.6750,500—————
2011-01-07$20.47$20.48$20.20$20.47141,300—————
2011-01-06$20.48$20.51$20.23$20.3938,700—————
2011-01-05$20.12$20.67$19.89$20.51118,900—————
2011-01-04$20.78$20.79$19.79$20.27106,600—————
2011-01-03$20.50$21.19$20.43$20.6854,700—————
2010-12-31$20.50$20.62$20.19$20.40152,900—————
2010-12-30$20.73$20.99$20.39$20.5059,100—————
2010-12-29$20.84$21.08$20.73$21.0024,000—————
2010-12-28$20.89$20.96$20.07$20.8565,300—————
2010-12-27$21.07$21.07$20.65$20.9642,600—————
2010-12-23$21.50$21.50$20.98$20.9829,900—————
2010-12-22$21.26$21.91$21.15$21.5857,200—————
2010-12-21$21.65$21.79$21.15$21.1581,800—————
2010-12-20$21.84$21.99$21.63$21.65100,100—————
2010-12-17$22.08$22.08$21.62$21.80157,600—————
2010-12-16$21.85$22.07$21.33$22.0092,300—————
2010-12-15$22.13$22.63$21.73$21.85141,100—————
2010-12-14$22.08$22.27$22.03$22.1287,200—————
2010-12-13$21.80$22.08$21.80$21.9762,200—————
2010-12-10$22.26$22.26$21.74$21.7635,900—————
2010-12-09$21.91$22.32$21.91$22.2555,700—————
2010-12-08$22.52$22.63$21.68$21.7386,600—————
2010-12-07$22.49$22.85$22.21$22.40110,300—————
2010-12-06$21.05$22.24$21.05$22.1954,500—————
2010-12-03$21.56$21.68$21.10$21.1369,700—————
2010-12-02$21.89$22.02$21.63$21.6657,400—————
2010-12-01$21.62$22.13$21.49$21.8089,200—————
2010-11-30$20.85$21.45$20.53$21.45430,700—————
2010-11-29$20.49$21.38$20.40$21.09132,100—————
2010-11-26$20.17$20.79$20.17$20.5420,000—————
2010-11-24$20.19$21.01$20.19$20.6358,300—————
2010-11-23$20.20$20.36$20.00$20.1574,900—————
2010-11-22$20.68$20.69$19.89$20.4479,900—————
2010-11-19$20.70$20.92$20.55$20.6361,100—————
2010-11-18$20.70$21.26$20.58$20.6860,000—————
2010-11-17$19.75$20.64$19.75$20.3988,200—————
2010-11-16$19.75$20.21$19.54$19.71105,500—————
2010-11-15$19.85$20.17$19.42$19.87133,400—————
2010-11-12$19.70$20.03$19.46$19.8560,100—————
2010-11-11$19.48$20.12$19.47$19.87115,200—————
2010-11-10$19.66$20.13$19.47$19.76204,900—————
2010-11-09$19.47$19.80$19.40$19.7089,000—————
2010-11-08$19.25$19.86$19.21$19.48156,700—————
2010-11-05$18.15$19.54$18.15$19.25275,100—————
2010-11-04$17.86$18.34$17.85$18.1189,400—————
2010-11-03$17.60$17.80$17.46$17.67111,300—————
2010-11-02$17.55$17.95$17.31$17.59123,900—————
2010-11-01$17.18$17.47$16.67$16.9047,400—————
2010-10-29$16.25$17.01$15.40$16.9355,700—————
2010-10-28$16.34$16.46$15.91$16.2984,300—————
2010-10-27$16.65$16.69$16.04$16.43120,900—————
2010-10-26$16.80$17.19$16.73$16.7964,600—————
2010-10-25$17.09$17.36$16.96$16.9632,600—————
2010-10-22$16.99$17.40$16.89$16.9336,500—————
2010-10-21$16.93$17.27$16.60$16.9944,300—————
2010-10-20$16.29$17.22$16.13$16.7724,800—————
2010-10-19$16.35$16.60$15.96$16.2551,700—————
2010-10-18$16.56$16.66$16.46$16.5126,900—————
2010-10-15$16.89$16.98$16.44$16.5175,400—————
2010-10-14$16.93$16.93$16.54$16.7271,800—————
2010-10-13$16.65$17.00$16.45$16.9393,400—————
2010-10-12$16.47$16.59$16.25$16.4887,500—————
2010-10-11$16.34$16.61$16.24$16.42109,100—————
2010-10-08$16.23$16.52$16.05$16.3573,000—————
2010-10-07$16.50$16.55$16.32$16.4093,300—————
2010-10-06$16.45$16.70$16.33$16.4490,800—————
2010-10-05$16.37$17.09$16.23$16.50184,500—————
2010-10-04$15.29$16.27$15.29$16.12551,400—————
2010-10-01$15.33$15.60$15.26$15.3846,900—————
2010-09-30$14.90$15.35$14.84$15.2355,900—————
2010-09-29$14.76$14.89$14.70$14.8626,400—————
2010-09-28$14.86$14.97$14.55$14.8149,300—————
2010-09-27$14.32$14.99$14.20$14.8645,900—————
2010-09-24$14.40$14.45$14.08$14.3484,600—————
2010-09-23$14.14$14.31$14.06$14.2561,700—————
2010-09-22$14.24$14.37$14.09$14.25137,400—————
2010-09-21$14.57$14.57$14.05$14.24112,500—————
2010-09-20$14.28$14.79$14.27$14.49162,200—————
2010-09-17$14.65$14.65$14.23$14.25102,000—————
2010-09-16$14.34$14.85$14.34$14.56146,000—————
2010-09-15$14.04$14.29$13.91$14.2050,600—————
2010-09-14$13.83$14.16$13.74$14.0786,400—————
2010-09-13$13.65$14.28$12.70$13.8497,800—————
2010-09-10$13.71$13.79$13.44$13.6048,100—————
2010-09-09$13.80$13.80$13.30$13.6469,300—————
2010-09-08$13.20$13.86$13.20$13.60367,200—————
2010-09-07$13.45$13.50$13.17$13.1959,800—————
2010-09-03$13.44$13.56$13.23$13.4768,800—————
2010-09-02$12.91$13.37$12.83$13.2552,700—————
2010-09-01$12.55$13.10$12.38$13.00121,400—————
2010-08-31$11.99$12.45$11.96$12.40127,100—————
2010-08-30$11.80$12.04$11.80$11.9351,100—————
2010-08-27$11.87$11.95$11.53$11.8759,200—————
2010-08-26$11.71$11.89$11.51$11.7477,200—————
2010-08-25$11.50$11.67$11.32$11.6271,200—————
2010-08-24$11.52$11.56$11.16$11.52114,400—————
2010-08-23$11.84$11.99$11.59$11.7055,300—————
2010-08-20$11.84$11.94$11.74$11.7767,100—————
2010-08-19$12.28$12.28$11.76$11.9265,300—————
2010-08-18$11.95$12.39$11.80$12.3460,100—————
2010-08-17$11.93$12.15$11.93$11.9455,000—————
2010-08-16$11.64$12.06$11.60$11.8274,700—————
2010-08-13$11.79$11.79$11.50$11.6636,300—————
2010-08-12$11.63$11.98$11.63$11.7641,800—————
2010-08-11$11.81$11.98$11.72$11.8370,600—————
2010-08-10$12.05$12.35$11.91$12.1757,000—————
2010-08-09$12.08$12.35$11.82$12.24115,100—————
2010-08-06$12.06$12.33$11.64$11.8173,500—————
2010-08-05$12.08$12.52$11.88$12.2784,100—————
2010-08-04$12.87$13.00$12.06$12.11169,300—————
2010-08-03$11.01$11.88$10.75$11.76201,300—————
2010-08-02$11.39$11.94$10.97$11.07696,000—————
2010-07-30$11.25$11.49$10.87$11.00115,100—————
2010-07-29$11.41$11.60$11.10$11.51102,100—————
2010-07-28$11.50$11.60$11.25$11.3495,500—————
2010-07-27$11.62$11.82$11.47$11.5052,100—————
2010-07-26$11.29$11.70$11.25$11.5755,400—————
2010-07-23$10.94$11.49$10.88$11.2994,600—————
2010-07-22$10.90$11.10$10.81$10.9071,100—————
2010-07-21$10.44$10.91$10.44$10.7387,500—————
2010-07-20$10.00$10.52$10.00$10.34117,700—————
2010-07-19$10.03$10.18$9.98$10.0754,900—————
2010-07-16$10.00$10.29$9.99$10.0478,800—————
2010-07-15$10.13$10.20$9.84$10.1155,700—————
2010-07-14$10.22$10.33$10.10$10.1663,600—————
2010-07-13$10.01$10.34$9.84$10.2191,300—————
2010-07-12$9.70$9.87$9.51$9.7671,600—————
2010-07-09$9.66$9.84$9.55$9.8032,000—————
2010-07-08$9.71$10.16$9.52$9.73146,200—————
2010-07-07$8.68$9.66$8.68$9.56220,900—————
2010-07-06$9.54$9.54$8.67$8.68127,900—————
2010-07-02$9.48$9.69$9.12$9.3191,300—————
2010-07-01$9.42$9.65$9.23$9.42145,300—————
2010-06-30$9.84$10.01$9.36$9.38168,500—————
2010-06-29$10.13$10.17$9.81$9.91170,400—————
2010-06-28$10.40$10.65$10.12$10.38198,700—————
2010-06-25$10.43$10.75$10.05$10.284,338,500—————
2010-06-24$10.65$10.70$10.25$10.36157,500—————
2010-06-23$10.80$10.99$10.65$10.74134,900—————
2010-06-22$10.91$11.35$10.76$10.80123,100—————
2010-06-21$11.63$11.81$10.67$10.82129,000—————
2010-06-18$11.20$11.62$10.95$11.43171,900—————
2010-06-17$11.33$11.34$10.95$11.11186,300—————
2010-06-16$11.35$11.56$11.10$11.27119,600—————
2010-06-15$11.32$11.62$11.14$11.4986,400—————
2010-06-14$11.62$11.75$11.11$11.27117,800—————
2010-06-11$11.22$11.74$11.22$11.50118,900—————
2010-06-10$11.01$11.41$10.88$11.4086,400—————
2010-06-09$11.01$11.21$10.72$10.80115,700—————
2010-06-08$11.21$11.22$10.70$10.83104,700—————
2010-06-07$11.78$11.88$11.14$11.1771,300—————
2010-06-04$11.77$12.09$11.45$11.73192,900—————
2010-06-03$12.16$12.41$12.06$12.2291,800—————
2010-06-02$12.11$12.31$11.89$12.20145,900—————
2010-06-01$12.33$12.55$12.04$12.04164,500—————
2010-05-28$12.54$12.56$12.02$12.44116,600—————
2010-05-27$12.61$12.83$12.17$12.56122,800—————
2010-05-26$12.07$12.57$12.01$12.18161,400—————
2010-05-25$11.50$12.00$11.23$11.93127,400—————
2010-05-24$12.27$12.41$11.91$11.94109,400—————
2010-05-21$11.92$12.86$11.76$12.25156,700—————
2010-05-20$12.70$12.97$12.12$12.24126,200—————
2010-05-19$13.51$13.61$13.08$13.24132,500—————
2010-05-18$13.86$14.11$13.37$13.54136,600—————
2010-05-17$13.61$14.26$13.04$13.6081,400—————
2010-05-14$13.32$13.49$13.09$13.41119,100—————
2010-05-13$13.70$13.70$13.25$13.44130,900—————
2010-05-12$13.81$14.13$13.49$13.81101,900—————
2010-05-11$12.92$13.99$12.84$13.79133,900—————
2010-05-10$14.08$14.76$12.72$13.19158,900—————
2010-05-07$13.00$13.90$12.50$13.22201,200—————
2010-05-06$12.76$14.06$11.13$12.24143,400—————
2010-05-05$13.16$13.20$12.75$12.85159,400—————
2010-05-04$13.65$13.70$13.11$13.35121,000—————
2010-05-03$13.45$13.94$13.12$13.9288,600—————
2010-04-30$14.56$14.56$13.31$13.31136,100—————
2010-04-29$13.56$14.87$13.47$14.59169,900—————
2010-04-28$13.88$13.98$13.32$13.37117,800—————
2010-04-27$13.43$14.07$13.36$13.67140,100—————
2010-04-26$12.98$13.64$12.81$13.451,070,600—————
2010-04-23$12.88$13.03$12.44$12.99192,500—————
2010-04-22$12.93$13.05$12.68$12.9048,200—————
2010-04-21$13.00$13.23$12.80$13.1839,800—————
2010-04-20$12.74$13.07$12.74$13.01136,700—————
2010-04-19$12.58$12.87$12.46$12.6172,800—————
2010-04-16$12.83$12.99$12.45$12.7075,900—————
2010-04-15$13.15$13.54$12.83$12.83102,600—————
2010-04-14$12.49$13.20$12.40$13.1891,700—————
2010-04-13$12.27$12.47$12.01$12.3572,700—————
2010-04-12$12.13$12.50$12.07$12.2848,400—————
2010-04-09$12.35$12.40$12.09$12.1749,800—————
2010-04-08$11.93$12.57$11.93$12.3968,500—————
2010-04-07$11.87$12.25$11.73$12.03110,100—————
2010-04-06$11.68$12.05$11.66$11.9331,700—————
2010-04-05$11.65$12.02$11.65$11.8251,400—————
2010-04-01$11.45$11.97$11.20$11.5681,000—————
2010-03-31$11.52$11.72$11.33$11.3675,600—————
2010-03-30$11.80$11.98$11.54$11.6353,500—————
2010-03-29$11.81$12.01$11.70$11.7429,800—————
2010-03-26$11.49$11.85$11.46$11.7933,000—————
2010-03-25$11.87$12.17$11.42$11.4545,900—————
2010-03-24$12.26$12.30$11.68$11.7043,600—————
2010-03-23$11.82$12.36$11.72$12.3155,800—————
2010-03-22$11.52$11.98$11.33$11.8568,300—————
2010-03-19$11.39$11.71$11.13$11.70205,700—————
2010-03-18$10.82$11.71$10.75$11.30146,500—————
2010-03-17$10.52$10.94$10.34$10.82152,700—————
2010-03-16$11.03$11.33$10.99$11.0156,400—————
2010-03-15$10.53$11.13$10.46$10.99179,600—————
2010-03-12$10.82$10.93$10.40$10.5386,000—————
2010-03-11$10.70$10.84$10.59$10.7894,600—————
2010-03-10$10.77$10.98$10.66$10.8455,400—————
2010-03-09$10.99$11.03$10.72$10.79150,700—————
2010-03-08$11.51$11.59$10.93$11.0085,900—————
2010-03-05$11.02$11.46$10.97$11.4372,900—————
2010-03-04$10.73$11.08$10.73$11.0044,700—————
2010-03-03$10.81$11.10$10.64$10.7272,500—————
2010-03-02$10.49$10.84$10.49$10.7589,600—————
2010-03-01$10.78$11.15$10.24$10.41130,200—————
2010-02-26$10.91$11.24$10.64$10.6583,200—————
2010-02-25$10.71$11.17$10.59$10.8696,800—————
2010-02-24$10.79$11.09$10.74$10.9257,400—————
2010-02-23$10.45$10.74$10.45$10.6065,700—————
2010-02-22$10.57$10.62$10.47$10.5149,600—————
2010-02-19$10.75$11.02$10.48$10.54101,000—————
2010-02-18$10.70$10.79$10.52$10.7741,700—————
2010-02-17$10.49$10.96$10.40$10.7461,800—————
2010-02-16$9.69$10.78$9.69$10.3876,600—————
2010-02-12$9.46$9.83$9.12$9.5351,700—————
2010-02-11$9.11$9.61$8.94$9.5969,400—————
2010-02-10$8.74$9.11$8.66$9.1175,900—————
2010-02-09$8.91$8.91$8.59$8.8262,300—————
2010-02-08$9.27$9.27$8.65$8.6948,200—————
2010-02-05$8.93$9.26$8.73$9.2567,000—————
2010-02-04$9.35$9.51$8.76$8.8956,200—————
2010-02-03$9.67$10.02$9.30$9.5162,400—————
2010-02-02$9.79$9.82$9.45$9.6799,600—————
2010-02-01$9.79$10.01$9.66$9.7760,200—————
2010-01-29$10.38$10.40$9.74$9.7555,600—————
2010-01-28$11.32$11.32$10.21$10.2962,000—————
2010-01-27$10.76$11.31$10.76$11.2567,700—————
2010-01-26$11.11$11.30$10.77$10.7855,500—————
2010-01-25$11.68$11.68$11.10$11.1832,500—————
2010-01-22$11.10$11.85$11.10$11.51147,900—————
2010-01-21$11.81$11.90$10.99$11.0660,300—————
2010-01-20$11.77$11.95$11.64$11.8050,100—————
2010-01-19$11.60$12.00$11.54$11.9743,100—————
2010-01-15$11.82$11.89$11.40$11.57124,800—————
2010-01-14$11.49$11.88$11.48$11.7853,400—————
2010-01-13$11.08$11.56$11.00$11.4947,500—————
2010-01-12$10.97$11.14$10.88$11.0656,400—————
2010-01-11$11.05$11.21$10.85$11.1350,000—————
2010-01-08$10.56$11.13$10.50$10.9748,500—————
2010-01-07$10.45$10.73$10.19$10.5981,100—————
2010-01-06$10.60$10.75$10.43$10.5095,200—————
2010-01-05$10.24$10.75$10.07$10.57121,800—————
2010-01-04$10.32$10.35$9.91$10.2745,200—————
2009-12-31$10.22$10.33$10.00$10.0950,000—————
2009-12-30$9.91$10.39$9.85$10.2863,700—————
2009-12-29$9.95$10.12$9.87$10.0116,700—————
2009-12-28$9.92$9.99$9.72$9.9333,300—————
2009-12-24$9.98$9.98$9.74$9.8329,100—————
2009-12-23$9.68$9.94$9.28$9.8989,700—————
2009-12-22$9.93$9.93$9.37$9.5941,000—————
2009-12-21$9.83$10.00$9.69$9.9366,700—————
2009-12-18$9.83$9.95$9.62$9.77158,900—————
2009-12-17$9.74$9.88$9.32$9.7776,000—————
2009-12-16$10.08$10.23$9.73$9.8772,800—————
2009-12-15$10.39$10.47$9.98$9.9967,600—————
2009-12-14$10.45$10.50$10.10$10.4743,800—————
2009-12-11$10.28$10.48$9.97$10.3891,400—————
2009-12-10$10.32$10.63$10.00$10.16144,600—————
2009-12-09$10.23$10.30$9.73$10.2835,200—————
2009-12-08$10.25$10.42$9.95$10.2558,800—————
2009-12-07$10.32$10.67$10.11$10.4046,800—————
2009-12-04$10.21$10.86$10.00$10.3560,300—————
2009-12-03$9.90$10.29$9.85$9.9275,300—————
2009-12-02$9.36$9.89$9.36$9.8793,600—————
2009-12-01$9.04$9.43$8.76$9.38180,300—————
2009-11-30$9.43$9.83$8.70$8.89112,200—————
2009-11-27$10.15$10.44$9.43$9.4551,800—————
2009-11-25$10.93$11.31$10.50$10.5225,400—————
2009-11-24$11.00$11.00$10.72$10.8840,200—————
2009-11-23$10.80$11.06$10.69$10.9661,900—————
2009-11-20$10.79$11.17$10.52$10.7066,800—————
2009-11-19$11.45$11.45$10.91$10.9553,200—————
2009-11-18$11.72$11.75$11.46$11.6424,700—————
2009-11-17$11.75$11.94$11.46$11.7544,100—————
2009-11-16$11.54$12.08$11.36$11.8764,900—————
2009-11-13$11.63$11.78$10.92$11.36115,200—————
2009-11-12$12.27$12.54$11.53$11.53131,700—————
2009-11-11$12.47$12.66$12.22$12.3561,000—————
2009-11-10$12.18$12.66$12.00$12.2538,200—————
2009-11-09$12.35$12.58$12.01$12.3388,400—————
2009-11-06$11.59$12.41$11.59$12.2191,200—————
2009-11-05$10.97$11.87$10.97$11.8475,100—————
2009-11-04$11.15$11.20$10.74$10.8494,500—————
2009-11-03$11.00$11.26$10.78$11.10109,100—————
2009-11-02$11.24$11.67$10.74$11.09137,100—————
2009-10-30$13.99$14.23$11.23$11.82197,500—————
2009-10-29$14.05$14.16$13.82$14.1351,900—————
2009-10-28$14.02$14.14$13.70$13.8667,800—————
2009-10-27$14.08$14.69$13.94$14.1051,200—————
2009-10-26$14.14$14.90$13.94$14.0558,600—————
2009-10-23$14.61$14.62$13.92$14.1647,600—————
2009-10-22$14.03$14.63$13.42$14.5333,300—————
2009-10-21$13.84$15.12$13.77$14.0269,400—————
2009-10-20$14.98$14.98$13.94$13.9777,000—————
2009-10-19$14.70$15.17$14.56$14.9922,500—————
2009-10-16$14.80$15.04$14.24$14.5753,200—————
2009-10-15$14.96$15.14$14.52$14.9444,700—————
2009-10-14$15.39$15.59$14.83$15.0837,100—————
2009-10-13$15.10$15.25$14.68$15.0653,500—————
2009-10-12$15.53$15.64$14.93$15.1729,900—————
2009-10-09$15.06$15.46$14.90$15.4138,000—————
2009-10-08$15.10$15.47$14.97$15.1242,500—————
2009-10-07$15.25$15.40$14.82$14.8852,600—————
2009-10-06$14.92$15.45$14.61$15.3992,100—————
2009-10-05$14.12$14.93$13.87$14.7375,500—————
2009-10-02$13.82$14.41$13.73$14.0659,800—————
2009-10-01$14.67$14.67$13.86$13.9656,500—————
2009-09-30$15.15$15.15$14.48$14.7592,300—————
2009-09-29$15.61$15.70$14.96$15.0946,400—————
2009-09-28$14.74$15.73$14.74$15.6347,500—————
2009-09-25$14.90$14.90$14.46$14.5736,900—————
2009-09-24$15.12$15.42$14.56$14.9370,300—————
2009-09-23$15.56$15.96$15.06$15.0974,800—————
2009-09-22$15.52$15.87$15.09$15.5179,000—————
2009-09-21$14.77$15.55$14.69$15.3982,900—————
2009-09-18$14.69$15.12$14.56$15.0498,100—————
2009-09-17$14.95$14.98$14.41$14.5970,200—————
2009-09-16$14.59$15.22$14.59$14.9458,600—————
2009-09-15$13.61$14.59$13.61$14.4552,000—————
2009-09-14$13.49$13.71$13.46$13.6966,500—————
2009-09-11$12.47$13.70$12.47$13.5698,100—————
2009-09-10$13.73$13.74$12.79$13.32120,000—————
2009-09-09$13.53$14.04$13.22$13.7373,300—————
2009-09-08$13.50$13.84$13.29$13.50101,900—————
2009-09-04$13.15$13.40$12.87$13.2871,000—————
2009-09-03$13.54$13.54$12.94$13.3271,200—————
2009-09-02$13.32$13.60$12.81$13.4893,200—————
2009-09-01$13.51$14.38$13.32$13.39130,500—————
2009-08-31$13.17$14.00$13.17$13.68108,900—————
2009-08-28$14.00$14.00$13.04$13.4061,400—————
2009-08-27$13.85$14.11$13.12$13.8550,300—————
2009-08-26$14.12$14.22$13.55$13.95109,500—————
2009-08-25$14.06$14.56$13.23$14.1963,500—————
2009-08-24$14.12$14.68$13.53$13.90100,000—————
2009-08-21$13.66$14.59$13.27$14.13108,800—————
2009-08-20$12.99$13.43$12.86$13.3846,800—————
2009-08-19$12.88$13.41$12.60$13.0778,000—————
2009-08-18$12.29$13.32$12.26$13.1768,300—————
2009-08-17$12.24$12.80$12.00$12.3969,600—————
2009-08-14$12.70$13.26$12.17$12.5478,200—————
2009-08-13$13.47$13.54$12.82$13.3587,300—————
2009-08-12$12.46$13.73$12.46$13.2372,600—————
2009-08-11$12.09$12.65$12.06$12.4083,000—————
2009-08-10$11.92$12.64$11.92$12.16118,100—————
2009-08-07$12.00$12.29$11.80$12.01144,200—————
2009-08-06$12.06$12.48$11.42$11.97102,100—————
2009-08-05$13.06$13.06$11.50$11.85149,700—————
2009-08-04$12.70$13.18$11.86$13.09106,100—————
2009-08-03$12.09$12.81$11.90$12.81112,700—————
2009-07-31$11.83$12.40$11.80$11.94122,100—————
2009-07-30$11.85$12.27$11.60$11.94119,700—————
2009-07-29$11.90$12.14$11.47$11.65272,400—————
2009-07-28$11.67$12.09$11.55$12.0076,000—————
2009-07-27$11.84$11.98$11.42$11.7787,500—————
2009-07-24$11.99$12.25$10.65$11.8373,600—————
2009-07-23$11.51$12.50$11.51$12.13119,900—————
2009-07-22$11.98$12.37$11.44$11.56147,100—————
2009-07-21$12.53$12.53$11.61$12.11207,100—————
2009-07-20$12.50$12.65$12.14$12.3696,200—————
2009-07-17$12.41$12.41$11.79$12.36104,100—————
2009-07-16$11.74$12.50$11.74$12.38162,100—————
2009-07-15$11.08$13.17$11.08$11.88231,300—————
2009-07-14$10.83$11.01$10.73$10.8393,100—————
2009-07-13$10.31$10.97$10.12$10.8179,200—————
2009-07-10$10.15$10.58$10.15$10.2948,600—————
2009-07-09$10.16$10.47$10.08$10.22109,000—————
2009-07-08$10.10$10.22$9.95$10.02190,800—————
2009-07-07$10.29$10.56$9.93$10.00153,900—————
2009-07-06$10.15$10.40$10.01$10.2593,400—————
2009-07-02$10.75$10.75$10.09$10.2591,900—————
2009-07-01$10.93$11.74$10.93$11.0185,100—————
2009-06-30$10.79$11.13$9.98$10.75117,600—————
2009-06-29$10.45$10.95$10.21$10.7570,800—————
2009-06-26$10.42$10.64$9.95$10.44775,400—————
2009-06-25$10.06$10.59$10.05$10.56100,100—————
2009-06-24$10.12$10.64$9.65$10.15125,300—————
2009-06-23$10.03$10.23$9.93$9.95119,300—————
2009-06-22$9.98$10.10$9.66$9.94153,100—————
2009-06-19$10.27$10.60$9.98$10.09136,800—————
2009-06-18$9.80$10.21$9.64$10.0794,500—————
2009-06-17$9.98$10.22$9.66$9.7958,400—————
2009-06-16$10.44$10.46$9.65$10.00146,700—————
2009-06-15$10.66$10.66$9.92$10.21108,400—————
2009-06-12$10.54$10.79$10.39$10.6586,200—————
2009-06-11$10.59$10.91$9.82$10.7176,000—————
2009-06-10$10.90$11.26$10.00$10.5680,700—————
2009-06-09$10.80$11.01$10.48$10.7260,800—————
2009-06-08$10.85$11.04$10.30$10.6866,100—————
2009-06-05$11.00$11.11$10.52$10.8793,700—————
2009-06-04$11.28$11.32$10.60$10.8696,500—————
2009-06-03$10.88$11.38$10.35$11.31147,400—————
2009-06-02$9.55$11.25$9.22$10.58197,200—————
2009-06-01$9.14$9.74$8.84$9.60105,400—————
2009-05-29$8.60$8.96$8.44$8.9173,600—————
2009-05-28$8.38$8.71$8.13$8.5377,100—————
2009-05-27$8.37$8.91$8.19$8.2580,500—————
2009-05-26$7.65$8.56$7.60$8.4472,700—————
2009-05-22$8.08$8.20$7.74$7.7560,300—————
2009-05-21$8.10$8.17$7.59$8.0286,700—————
2009-05-20$8.03$8.73$7.97$8.2999,200—————
2009-05-19$7.70$8.01$7.27$7.96128,000—————
2009-05-18$7.10$7.71$6.83$7.6485,900—————
2009-05-15$7.13$7.25$6.47$6.9868,100—————
2009-05-14$7.09$7.33$6.99$7.09121,600—————
2009-05-13$7.87$7.92$7.00$7.02109,500—————
2009-05-12$8.61$8.82$7.91$8.08106,600—————
2009-05-11$8.54$8.68$7.87$8.5265,000—————
2009-05-08$8.38$9.26$7.93$8.82106,600—————
2009-05-07$9.61$10.76$7.92$8.20166,400—————
2009-05-06$9.50$9.78$8.78$9.26219,100—————
2009-05-05$8.05$9.38$8.05$9.38138,600—————
2009-05-04$7.77$8.24$7.74$8.04111,800—————
2009-05-01$7.90$8.40$7.54$7.6793,300—————
2009-04-30$8.00$8.50$7.40$7.86248,500—————
2009-04-29$7.07$7.90$7.01$7.88131,700—————
2009-04-28$6.36$7.14$6.36$7.0082,900—————
2009-04-27$5.78$6.35$5.78$6.3191,300—————
2009-04-24$5.45$6.15$5.45$5.94190,900—————
2009-04-23$5.12$5.39$5.01$5.36104,400—————
2009-04-22$4.80$5.24$4.55$5.07119,100—————
2009-04-21$4.51$4.95$4.33$4.9370,600—————
2009-04-20$4.56$4.59$4.22$4.5259,900—————
2009-04-17$4.73$4.80$4.44$4.74120,400—————
2009-04-16$4.54$4.82$4.36$4.7084,600—————
2009-04-15$4.10$4.49$4.10$4.4836,400—————
2009-04-14$4.35$4.37$4.04$4.1675,200—————
2009-04-13$4.48$4.53$4.17$4.4758,900—————
2009-04-09$4.36$4.61$4.36$4.5894,600—————
2009-04-08$4.02$4.21$3.90$4.2152,300—————
2009-04-07$3.95$4.10$3.71$3.9659,000—————
2009-04-06$4.32$4.32$3.79$4.06102,100—————
2009-04-03$4.52$4.64$4.10$4.3292,000—————
2009-04-02$4.07$4.35$3.98$4.26205,100—————
2009-04-01$3.69$4.19$3.60$3.9561,200—————
2009-03-31$3.85$3.97$3.64$3.7788,700—————
2009-03-30$3.97$3.97$3.56$3.7359,100—————
2009-03-27$4.55$4.61$4.11$4.1534,000—————
2009-03-26$4.47$4.70$4.10$4.7048,000—————
2009-03-25$4.02$4.49$4.02$4.3744,400—————
2009-03-24$4.51$4.84$3.96$3.9948,300—————
2009-03-23$3.98$4.67$3.79$4.62113,500—————
2009-03-20$4.11$4.39$3.75$3.81125,200—————
2009-03-19$4.29$4.40$3.99$4.0542,900—————
2009-03-18$3.70$4.19$3.65$4.1961,300—————
2009-03-17$3.51$3.74$3.18$3.7444,500—————
2009-03-16$3.59$3.75$3.47$3.5070,600—————
2009-03-13$3.46$3.67$3.34$3.4754,100—————
2009-03-12$3.21$3.44$3.14$3.4276,700———$0.05—
2009-03-11$3.16$3.44$3.15$3.2249,900—————
2009-03-10$2.90$3.19$2.87$3.14107,100—————
2009-03-09$2.94$3.01$2.61$2.7988,900—————
2009-03-06$3.36$3.47$2.72$3.04142,300—————
2009-03-05$3.58$3.78$3.19$3.31184,800—————
2009-03-04$3.47$3.82$3.47$3.6990,100—————
2009-03-03$3.71$3.84$3.36$3.5478,500—————
2009-03-02$3.96$4.34$3.61$3.6376,000—————
2009-02-27$3.96$4.33$3.96$4.0471,400—————
2009-02-26$4.16$4.43$4.04$4.04125,700—————
2009-02-25$4.24$4.40$3.83$4.02192,000—————
2009-02-24$4.09$4.40$4.09$4.27140,100—————
2009-02-23$4.31$4.52$3.81$4.02102,100—————
2009-02-20$4.36$4.67$4.06$4.24118,300—————
2009-02-19$4.62$4.85$4.41$4.4188,400—————
2009-02-18$4.48$4.74$4.05$4.5280,700—————
2009-02-17$4.48$4.78$4.30$4.4278,300—————
2009-02-13$4.59$4.79$4.43$4.73108,100—————
2009-02-12$4.28$4.64$4.02$4.5799,300—————
2009-02-11$4.19$4.46$4.06$4.4071,300—————
2009-02-10$4.80$4.88$4.14$4.17130,700—————
2009-02-09$4.32$4.83$3.92$4.83136,200—————
2009-02-06$4.17$4.40$4.10$4.3269,600—————
2009-02-05$4.53$4.53$4.09$4.1199,300—————
2009-02-04$4.67$5.10$4.57$4.5755,700—————
2009-02-03$4.61$4.87$4.15$4.68114,800—————
2009-02-02$4.76$4.76$4.51$4.6176,300—————
2009-01-30$5.33$5.33$4.87$4.8733,400—————
2009-01-29$5.82$5.82$5.27$5.2740,500—————
2009-01-28$5.52$5.84$5.35$5.6956,000—————
2009-01-27$5.38$5.86$5.09$5.3759,200—————
2009-01-26$5.04$5.47$5.04$5.3429,100—————
2009-01-23$4.88$5.23$4.72$5.0542,600—————
2009-01-22$5.24$5.92$5.02$5.0930,500—————
2009-01-21$4.80$5.44$4.75$5.4245,000—————
2009-01-20$5.27$5.27$4.73$4.7539,300—————
2009-01-16$5.41$5.44$5.08$5.3647,300—————
2009-01-15$5.18$5.33$4.81$5.3372,900—————
2009-01-14$5.50$5.85$5.12$5.1958,300—————
2009-01-13$5.17$5.81$5.17$5.6455,300—————
2009-01-12$6.14$6.16$5.55$5.5578,700—————
2009-01-09$6.35$6.35$5.88$5.9462,800—————
2009-01-08$5.67$6.37$5.45$6.3173,900—————
2009-01-07$5.90$6.00$5.55$5.6863,600—————
2009-01-06$5.93$6.29$5.89$5.99128,800—————
2009-01-05$5.88$5.98$5.58$5.8450,600—————
2009-01-02$5.92$6.04$5.78$5.8688,300—————
2008-12-31$5.43$6.06$5.43$5.8972,300—————
2008-12-30$5.07$5.50$5.07$5.4456,200—————
2008-12-29$5.50$5.50$4.82$4.9857,600—————
2008-12-26$5.48$5.51$5.11$5.3317,900—————
2008-12-24$5.24$5.38$5.16$5.3122,900—————
2008-12-23$5.16$5.45$5.15$5.2274,500—————
2008-12-22$5.48$5.65$4.83$5.1274,600—————
2008-12-19$5.60$5.89$5.25$5.46185,200—————
2008-12-18$6.12$6.12$5.15$5.38132,100—————
2008-12-17$5.89$6.25$5.74$6.16118,300—————
2008-12-16$4.89$6.03$4.62$5.96114,400—————
2008-12-15$5.20$5.20$4.64$4.78135,500—————
2008-12-12$4.79$5.43$4.77$5.17179,800—————
2008-12-11$5.20$5.52$4.92$4.93130,700—————
2008-12-10$5.50$5.57$5.05$5.26192,100—————
2008-12-09$5.85$6.13$5.42$5.42119,200—————
2008-12-08$5.49$5.96$5.00$5.96189,600—————
2008-12-05$5.13$5.46$4.75$5.30171,400—————
2008-12-04$5.48$5.92$4.98$5.24116,900—————
2008-12-03$4.55$5.69$4.53$5.57126,000—————
2008-12-02$4.93$5.50$4.54$4.70140,200—————
2008-12-01$5.63$5.63$4.79$4.81102,200—————
2008-11-28$5.67$5.86$5.27$5.7620,600—————
2008-11-26$5.00$5.83$5.00$5.7992,100—————
2008-11-25$5.48$5.48$4.89$5.19112,800—————
2008-11-24$5.34$5.76$4.86$5.39115,600—————
2008-11-21$4.65$5.49$4.53$5.26205,700—————
2008-11-20$4.53$5.25$4.50$4.54150,100—————
2008-11-19$5.16$5.16$4.53$4.57128,800—————
2008-11-18$5.83$5.94$4.81$5.1697,400—————
2008-11-17$5.45$5.64$5.18$5.46118,300—————
2008-11-14$5.75$6.03$5.23$5.50111,500—————
2008-11-13$5.15$5.89$4.90$5.88180,500—————
2008-11-12$5.87$6.00$5.13$5.15196,800—————
2008-11-11$6.84$6.84$5.58$5.94222,200—————
2008-11-10$7.46$8.22$6.79$6.92204,200—————
2008-11-07$6.91$7.34$6.68$7.2488,900—————
2008-11-06$7.33$7.84$6.78$6.81147,700—————
2008-11-05$7.99$8.17$7.36$7.4094,100—————
2008-11-04$9.21$9.21$7.75$8.11186,500—————
2008-11-03$8.59$9.18$8.25$8.88101,300—————
2008-10-31$8.17$8.98$7.90$8.75264,600—————
2008-10-30$7.34$11.00$7.15$8.10640,200—————
2008-10-29$7.04$7.40$6.67$7.04175,500—————
2008-10-28$5.96$6.85$5.78$6.76138,800—————
2008-10-27$6.12$6.59$5.79$5.8287,700—————
2008-10-24$5.94$6.53$5.83$6.23113,500—————
2008-10-23$6.55$6.96$6.10$6.6491,700—————
2008-10-22$6.65$7.29$6.31$6.48103,900—————
2008-10-21$7.00$7.28$6.83$6.8895,900—————
2008-10-20$6.50$7.32$6.40$7.16214,300—————
2008-10-17$6.18$6.90$6.18$6.43220,600—————
2008-10-16$6.19$6.57$5.70$6.49226,400—————
2008-10-15$6.00$6.50$5.82$6.13189,400—————
2008-10-14$8.11$8.11$5.86$6.13240,000—————
2008-10-13$7.69$8.26$6.90$7.79208,800—————
2008-10-10$6.78$7.73$6.06$7.30159,900—————
2008-10-09$8.14$8.56$6.92$6.95209,000—————
2008-10-08$8.42$8.77$7.33$7.94484,700—————
2008-10-07$10.11$10.37$8.79$8.79142,900—————
2008-10-06$9.85$10.39$9.31$9.95172,000—————
2008-10-03$10.59$11.18$10.16$10.19132,000—————
2008-10-02$10.96$10.96$10.06$10.37188,400—————
2008-10-01$11.97$11.97$10.76$11.05138,700—————
2008-09-30$11.74$12.64$11.41$12.06129,600—————
2008-09-29$12.28$12.72$11.38$11.60122,800—————
2008-09-26$12.41$13.03$12.32$12.5896,400—————
2008-09-25$12.38$13.25$12.38$12.70108,500—————
2008-09-24$12.57$13.39$12.30$12.3175,900—————
2008-09-23$12.86$13.98$12.54$12.6193,500—————
2008-09-22$15.17$15.25$13.77$13.87164,400—————
2008-09-19$14.79$16.32$14.18$15.07519,600—————
2008-09-18$11.95$13.86$11.66$13.71246,000—————
2008-09-17$13.44$13.44$11.63$11.63328,300—————
2008-09-16$13.14$13.91$12.67$13.73160,900—————
2008-09-15$13.46$13.99$12.99$13.1081,400—————
2008-09-12$13.83$14.24$13.50$13.9982,500—————
2008-09-11$13.73$13.93$13.03$13.92125,000—————
2008-09-10$14.16$14.16$13.51$13.9979,400—————
2008-09-09$14.84$15.36$13.81$13.86194,200—————
2008-09-08$15.14$15.19$14.50$14.8790,500—————
2008-09-05$14.70$14.92$14.45$14.7191,700—————
2008-09-04$15.23$15.39$14.51$14.80124,100—————
2008-09-03$15.25$15.61$15.18$15.26158,500—————
2008-09-02$15.64$16.08$15.16$15.3198,900—————
2008-08-29$15.71$15.86$15.30$15.6990,100—————
2008-08-28$15.89$15.89$15.33$15.74269,500—————
2008-08-27$15.52$15.95$15.43$15.78108,200———$0.05—
2008-08-26$15.73$16.00$15.23$15.55160,100—————
2008-08-25$15.83$16.38$15.57$15.70108,900—————
2008-08-22$15.98$16.20$15.68$15.91120,000—————
2008-08-21$15.94$16.22$15.85$15.9086,000—————
2008-08-20$16.17$16.59$15.95$16.04158,900—————
2008-08-19$16.06$16.16$15.66$16.06121,100—————
2008-08-18$16.54$16.82$16.21$16.30126,500—————
2008-08-15$17.30$17.30$16.00$16.42279,700—————
2008-08-14$16.51$17.07$16.51$17.01141,400—————
2008-08-13$16.25$16.95$15.56$16.74167,700—————
2008-08-12$16.61$16.86$16.02$16.38217,000—————
2008-08-11$16.03$16.77$15.61$16.66170,600—————
2008-08-08$15.51$16.16$15.50$16.06150,500—————
2008-08-07$15.77$16.06$15.50$15.50323,100—————
2008-08-06$16.11$16.21$15.50$15.99250,700—————
2008-08-05$16.59$17.03$16.08$16.37217,700—————
2008-08-04$17.16$17.16$15.84$16.35296,300—————
2008-08-01$17.43$17.46$16.33$17.10288,100—————
2008-07-31$21.00$21.00$15.53$17.74853,100—————
2008-07-30$22.48$23.49$21.96$23.49237,800—————
2008-07-29$21.15$22.46$20.41$21.58144,300—————
2008-07-28$20.81$21.20$20.11$21.08122,900—————
2008-07-25$20.96$21.91$20.56$20.8568,000—————
2008-07-24$20.74$21.43$19.10$20.6568,300—————
2008-07-23$20.60$20.95$19.91$20.64183,300—————
2008-07-22$19.85$21.07$19.79$20.59254,700—————
2008-07-21$20.36$20.79$19.61$20.26171,600—————
2008-07-18$20.81$22.57$19.42$20.10206,400—————
2008-07-17$20.62$21.06$20.34$20.71118,300—————
2008-07-16$20.31$20.97$19.65$20.49170,200—————
2008-07-15$20.08$20.40$19.61$20.19237,600—————
2008-07-14$20.84$20.84$19.44$20.38219,300—————
2008-07-11$19.73$20.59$19.26$20.59262,100—————
2008-07-10$19.03$20.15$19.03$19.88185,800—————
2008-07-09$19.16$19.37$17.93$19.09179,200—————
2008-07-08$18.01$19.25$18.01$19.19217,700—————
2008-07-07$17.50$18.48$17.42$17.94241,200—————
2008-07-03$17.52$17.60$17.09$17.3691,500—————
2008-07-02$18.64$18.83$17.34$17.44290,500—————
2008-07-01$18.73$18.96$18.03$18.61247,400—————
2008-06-30$20.33$20.42$18.78$18.82219,400—————
2008-06-27$20.64$21.03$20.25$20.38534,400—————
2008-06-26$22.21$22.21$20.65$20.7698,400—————
2008-06-25$22.34$23.26$22.00$22.53141,900—————
2008-06-24$23.11$23.11$22.28$22.32206,700—————
2008-06-23$22.55$24.04$21.83$23.60185,600—————
2008-06-20$23.57$23.73$21.92$22.33201,900—————
2008-06-19$23.34$23.89$23.25$23.7354,500—————
2008-06-18$23.08$23.70$23.08$23.35105,000—————
2008-06-17$23.68$23.68$23.12$23.3198,000—————
2008-06-16$23.35$23.99$22.73$23.70214,700—————
2008-06-13$23.47$24.06$23.18$23.39130,000—————
2008-06-12$23.55$23.93$23.16$23.17110,700—————
2008-06-11$23.76$24.26$23.20$23.32136,100—————
2008-06-10$23.65$24.45$23.25$23.87195,800—————
2008-06-09$23.34$24.43$23.25$23.99253,800—————
2008-06-06$25.06$25.06$23.11$23.20253,900—————
2008-06-05$25.07$25.84$24.91$25.29108,200—————
2008-06-04$24.49$25.56$24.21$25.12128,800—————
2008-06-03$24.85$25.06$24.50$24.64190,100—————
2008-06-02$24.59$24.85$24.15$24.70120,000—————
2008-05-30$24.90$24.90$24.01$24.62156,000—————
2008-05-29$24.97$25.38$24.12$24.89113,500—————
2008-05-28$24.20$25.05$24.06$25.0397,500—————
2008-05-27$23.38$24.28$22.76$24.21203,100—————
2008-05-23$24.87$24.87$23.63$23.71167,600—————
2008-05-22$24.62$25.42$24.11$25.04129,500—————
2008-05-21$24.03$25.14$24.03$24.50182,400—————
2008-05-20$23.18$24.11$22.98$23.9796,900—————
2008-05-19$24.02$24.22$23.19$23.29104,800—————
2008-05-16$23.92$24.37$23.25$24.11123,500—————
2008-05-15$23.98$23.98$23.48$23.7496,200—————
2008-05-14$23.09$24.73$22.68$24.01160,700—————
2008-05-13$23.07$23.40$22.60$23.08173,800—————
2008-05-12$22.31$23.46$21.10$23.00357,500—————
2008-05-09$20.83$22.65$20.83$22.05240,100—————
2008-05-08$19.95$21.37$19.95$21.24111,100—————
2008-05-07$21.82$22.24$20.99$21.1687,200—————
2008-05-06$21.73$22.50$21.62$22.08128,600—————
2008-05-05$22.21$22.24$21.47$21.93102,300—————
2008-05-02$22.24$22.90$21.57$22.04196,300—————
2008-05-01$20.59$22.17$20.47$22.06225,000—————
2008-04-30$21.43$21.91$20.09$20.39281,200—————
2008-04-29$22.25$22.25$21.30$21.49149,600—————
2008-04-28$22.17$22.92$22.08$22.31152,200—————
2008-04-25$22.90$22.96$21.97$22.29234,400—————
2008-04-24$23.41$24.18$22.54$22.99170,300—————
2008-04-23$23.89$23.89$22.70$23.32151,000—————
2008-04-22$23.41$24.02$23.41$23.74222,300—————
2008-04-21$23.63$23.75$22.70$23.57136,700—————
2008-04-18$23.62$23.88$23.32$23.8089,200—————
2008-04-17$23.43$23.60$22.87$23.2267,400—————
2008-04-16$23.24$23.50$22.86$23.49150,400—————
2008-04-15$22.61$23.05$22.49$23.0061,700—————
2008-04-14$21.87$23.15$21.63$22.50100,700—————
2008-04-11$22.49$22.57$21.90$21.9883,500—————
2008-04-10$22.14$23.00$22.00$22.71167,400—————
2008-04-09$22.18$22.44$21.83$22.10129,200—————
2008-04-08$21.90$22.39$21.90$22.19104,800—————
2008-04-07$22.24$22.38$22.00$22.12111,600—————
2008-04-04$22.17$22.43$21.87$22.12152,700—————
2008-04-03$21.60$22.29$21.58$22.0680,100—————
2008-04-02$21.78$22.73$21.53$21.8495,400—————
2008-04-01$21.60$22.06$21.24$21.83181,300—————
2008-03-31$21.08$21.63$21.04$21.20130,200—————
2008-03-28$21.74$21.75$20.82$20.97110,300—————
2008-03-27$22.60$22.60$21.45$21.75146,000—————
2008-03-26$21.30$22.81$20.97$22.60251,400—————
2008-03-25$20.96$21.83$20.90$21.45134,700—————
2008-03-24$20.96$21.13$20.72$21.00141,100—————
2008-03-20$21.02$21.31$20.27$20.84398,100—————
2008-03-19$21.35$21.53$20.65$20.74165,900—————
2008-03-18$20.46$21.58$19.92$21.31257,700—————
2008-03-17$19.98$20.66$19.30$19.87164,900—————
2008-03-14$22.04$22.04$20.49$20.73205,700—————
2008-03-13$20.28$21.84$20.28$21.81159,400—————
2008-03-12$21.04$21.54$20.60$20.85237,000———$0.05—
2008-03-11$20.94$21.19$20.38$20.97189,600—————
2008-03-10$20.42$20.90$19.98$20.07278,900—————
2008-03-07$19.81$20.79$19.81$20.31122,300—————
2008-03-06$20.35$20.86$20.01$20.11139,600—————
2008-03-05$20.36$20.61$19.92$20.50115,500—————
2008-03-04$19.68$20.50$19.64$20.22209,800—————
2008-03-03$19.19$20.37$18.73$19.97216,600—————
2008-02-29$19.20$19.75$18.50$18.74118,300—————
2008-02-28$19.42$19.93$18.81$19.47138,800—————
2008-02-27$19.67$20.22$19.23$19.62128,100—————
2008-02-26$20.08$20.49$19.69$19.90219,500—————
2008-02-25$18.23$20.46$18.23$20.19157,400—————
2008-02-22$19.34$19.50$18.49$18.99132,600—————
2008-02-21$19.86$20.65$19.18$19.27120,800—————
2008-02-20$19.92$19.92$19.20$19.68104,200—————
2008-02-19$20.25$20.39$19.74$20.23133,700—————
2008-02-15$19.22$19.79$19.01$19.69166,600—————
2008-02-14$20.08$20.15$19.11$19.40188,100—————
2008-02-13$19.68$20.29$19.66$20.07348,300—————
2008-02-12$18.95$19.88$18.95$19.48265,000—————
2008-02-11$18.95$18.95$18.04$18.78229,000—————
2008-02-08$16.92$19.28$16.92$19.00381,100—————
2008-02-07$15.40$16.81$15.18$16.64161,500—————
2008-02-06$15.80$16.34$15.16$15.35110,300—————
2008-02-05$15.43$15.81$14.85$15.48144,200—————
2008-02-04$16.35$16.44$15.59$15.78117,100—————
2008-02-01$15.86$16.53$15.38$16.36295,500—————
2008-01-31$14.84$15.95$14.69$15.77135,900—————
2008-01-30$15.61$15.99$15.16$15.2395,600—————
2008-01-29$16.03$16.03$15.37$15.6987,200—————
2008-01-28$15.02$15.99$14.94$15.8764,400—————
2008-01-25$14.78$15.70$14.78$15.07283,200—————
2008-01-24$15.27$15.62$14.43$14.54118,000—————
2008-01-23$14.13$15.27$13.90$15.21177,600—————
2008-01-22$13.50$15.60$13.40$14.51288,100—————
2008-01-18$15.00$15.20$13.58$14.10228,900—————
2008-01-17$15.63$16.30$14.84$14.97124,800—————
2008-01-16$15.65$16.12$15.01$15.58166,000—————
2008-01-15$16.09$16.11$15.63$15.77122,500—————
2008-01-14$16.40$16.59$16.10$16.4590,100—————
2008-01-11$16.49$16.56$15.83$16.21205,100—————
2008-01-10$15.74$17.06$15.73$16.73266,700—————
2008-01-09$16.63$16.63$15.25$15.96310,500—————
2008-01-08$16.26$17.07$16.26$16.70195,500—————
2008-01-07$16.70$16.85$15.98$16.21154,000—————
2008-01-04$16.75$16.97$16.52$16.52116,600—————
2008-01-03$17.01$17.49$16.75$16.96251,400—————
2008-01-02$17.15$17.40$16.57$17.14161,200—————
2007-12-31$17.30$17.66$17.00$17.16129,700—————
2007-12-28$18.18$18.63$17.38$17.41106,400—————
2007-12-27$18.61$19.29$17.85$17.8875,300—————
2007-12-26$18.77$19.09$18.40$18.6673,200—————
2007-12-24$18.62$19.14$17.12$19.1044,200—————
2007-12-21$18.37$19.22$18.26$18.80224,900—————
2007-12-20$18.12$18.16$17.20$17.99109,500—————
2007-12-19$18.09$18.32$17.86$17.90127,500—————
2007-12-18$18.42$18.50$17.53$18.09176,000—————
2007-12-17$18.37$18.54$17.89$18.1687,900—————
2007-12-14$19.03$19.74$18.44$18.52257,700—————
2007-12-13$18.65$19.99$18.41$19.33348,100—————
2007-12-12$19.09$19.17$18.41$18.85177,600—————
2007-12-11$18.77$18.88$18.21$18.34209,400—————
2007-12-10$17.96$18.67$17.96$18.64107,900—————
2007-12-07$17.54$18.02$17.27$17.96246,500—————
2007-12-06$17.33$17.59$17.13$17.45243,400—————
2007-12-05$17.50$17.55$17.21$17.4097,700—————
2007-12-04$17.16$17.41$17.12$17.17199,100—————
2007-12-03$17.57$17.68$17.07$17.28153,500—————
2007-11-30$17.14$17.77$16.98$17.56214,500—————
2007-11-29$17.11$17.11$16.46$16.86138,800—————
2007-11-28$16.56$17.27$16.19$17.15137,300—————
2007-11-27$16.58$16.70$16.10$16.26105,100—————
2007-11-26$16.92$16.93$16.42$16.43122,200—————
2007-11-23$16.88$17.15$16.60$16.8767,200—————
2007-11-21$16.82$17.07$16.60$16.7172,400—————
2007-11-20$17.14$17.36$16.65$17.00177,600—————
2007-11-19$18.24$18.24$16.78$17.14220,100—————
2007-11-16$17.45$19.82$17.37$18.48260,600—————
2007-11-15$18.22$18.22$16.90$17.04146,000—————
2007-11-14$18.87$18.87$18.10$18.34148,800—————
2007-11-13$18.43$19.31$18.17$18.71220,200—————
2007-11-12$18.83$18.83$18.14$18.29132,500—————
2007-11-09$18.86$19.42$18.80$18.81151,000—————
2007-11-08$19.13$19.59$18.36$19.29216,600—————
2007-11-07$20.47$20.72$18.92$18.92257,200—————
2007-11-06$19.78$20.85$19.60$20.84132,100—————
2007-11-05$20.03$20.11$19.42$19.67128,800—————
2007-11-02$20.04$20.96$19.78$20.39146,100—————
2007-11-01$22.97$22.97$19.72$19.88285,000—————
2007-10-31$21.09$21.99$20.60$21.29126,000—————
2007-10-30$20.94$21.43$20.77$21.1083,300—————
2007-10-29$22.02$22.57$21.02$21.08101,600—————
2007-10-26$21.43$21.99$21.10$21.86146,100—————
2007-10-25$21.54$21.92$20.98$21.1499,100—————
2007-10-24$22.29$22.29$21.27$21.51109,500—————
2007-10-23$22.60$22.72$22.04$22.5294,700—————
2007-10-22$21.87$22.60$21.07$22.33101,200—————
2007-10-19$23.39$23.39$22.03$22.13103,300—————
2007-10-18$23.07$23.50$22.61$23.5058,500—————
2007-10-17$23.58$23.95$22.45$23.26120,000—————
2007-10-16$23.22$23.59$22.90$23.26143,700—————
2007-10-15$23.62$23.87$23.05$23.50181,800—————
2007-10-12$23.07$24.10$22.90$23.71145,400—————
2007-10-11$23.98$25.07$22.56$23.13190,700—————
2007-10-10$23.91$24.08$23.15$23.81180,000—————
2007-10-09$23.48$24.24$23.23$23.91140,900—————
2007-10-08$23.31$24.40$22.97$23.46141,300—————
2007-10-05$23.16$24.22$22.71$23.55195,800—————
2007-10-04$22.68$23.01$22.50$22.86174,800—————
2007-10-03$23.20$23.20$22.50$22.50171,200—————
2007-10-02$23.45$23.54$22.81$23.38149,300—————
2007-10-01$22.73$23.79$22.54$23.49119,900—————
2007-09-28$22.33$23.26$22.01$22.78135,400—————
2007-09-27$22.85$23.43$22.22$22.39155,100—————
2007-09-26$22.68$23.27$22.32$22.8289,500—————
2007-09-25$22.66$23.26$22.09$22.5777,800—————
2007-09-24$23.63$23.99$22.08$22.7882,700—————
2007-09-21$24.61$24.63$23.33$23.68144,200—————
2007-09-20$25.27$25.63$23.90$24.3490,000—————
2007-09-19$25.31$25.55$24.54$25.24112,300—————
2007-09-18$21.90$25.01$21.74$25.00129,800—————
2007-09-17$22.16$22.25$21.65$21.78181,500—————
2007-09-14$21.73$22.27$21.51$22.1859,800—————
2007-09-13$21.66$22.40$21.32$22.0886,900—————
2007-09-12$21.62$22.18$21.28$21.5183,900—————
2007-09-11$21.94$21.94$20.94$21.74100,600—————
2007-09-10$22.43$22.43$20.77$21.74105,800—————
2007-09-07$23.04$23.55$21.77$22.3390,000—————
2007-09-06$23.64$24.36$23.21$23.51101,900—————
2007-09-05$24.08$24.08$22.93$23.52136,700—————
2007-09-04$24.78$25.67$23.44$24.28144,400—————
2007-08-31$25.16$25.59$24.33$24.8477,000—————
2007-08-30$21.80$25.48$21.80$24.75103,300———$0.04—
2007-08-29$23.92$25.14$23.59$25.0676,700—————
2007-08-28$24.68$24.82$23.46$23.73141,400—————
2007-08-27$25.97$25.97$24.58$24.8795,500—————
2007-08-24$25.07$26.19$25.04$26.0096,300—————
2007-08-23$26.57$26.97$24.84$25.10109,500—————
2007-08-22$24.68$26.59$24.20$26.43228,900—————
2007-08-21$24.40$25.11$23.85$24.35152,000—————
2007-08-20$22.89$24.50$22.08$24.33184,900—————
2007-08-17$24.29$24.85$22.61$22.77282,800—————
2007-08-16$22.00$24.00$21.73$23.36388,000—————
2007-08-15$21.51$23.00$21.32$21.99356,700—————
2007-08-14$22.20$23.45$20.84$21.33600,600—————
2007-08-13$21.07$25.59$21.01$24.77511,700—————
2007-08-10$18.80$23.84$18.46$20.75614,300—————
2007-08-09$21.28$21.28$18.15$18.72806,400—————
2007-08-08$23.45$24.27$19.40$22.11656,100—————
2007-08-07$25.62$25.99$22.54$23.21280,400—————
2007-08-06$25.74$26.00$24.46$25.92213,400—————
2007-08-03$28.90$30.91$25.49$25.68274,500—————
2007-08-02$29.91$29.91$25.63$27.40167,900—————
2007-08-01$28.42$28.76$26.70$28.36178,900—————
2007-07-31$28.23$29.15$27.42$27.53154,600—————
2007-07-30$27.43$28.69$26.17$27.89140,200—————
2007-07-27$28.74$29.46$27.02$27.55179,000—————
2007-07-26$29.82$30.61$27.56$28.90177,700—————
2007-07-25$29.99$31.30$29.99$30.51188,600—————
2007-07-24$31.25$31.53$29.45$29.71184,500—————
2007-07-23$29.00$32.45$29.00$31.82230,300————2-for-1
2007-07-20$31.27$31.40$29.92$30.34169,400—————
2007-07-19$31.07$32.00$30.02$31.34131,600—————
2007-07-18$30.20$31.19$30.20$30.80105,800—————
2007-07-17$29.73$31.24$29.50$30.43256,000—————
2007-07-16$30.29$30.50$29.47$29.60113,600—————
2007-07-13$30.17$30.50$29.72$30.3292,200—————
2007-07-12$29.61$30.23$29.36$30.18129,800—————
2007-07-11$29.47$29.85$28.93$29.37123,800—————
2007-07-10$29.94$30.09$28.99$29.42166,400—————
2007-07-09$30.34$30.59$29.65$30.14165,000—————
2007-07-06$30.75$30.87$30.25$30.34107,600—————
2007-07-05$30.95$30.95$29.90$30.69132,600—————
2007-07-03$29.98$31.05$29.07$30.8669,400—————
2007-07-02$30.10$31.06$29.51$30.67186,200—————
2007-06-29$30.71$31.14$29.55$29.60118,400—————
2007-06-28$30.78$31.45$30.40$30.50129,800—————
2007-06-27$29.60$30.80$29.60$30.72132,800—————
2007-06-26$30.67$30.86$29.72$29.90178,400—————
2007-06-25$30.43$30.87$29.90$30.45145,400—————
2007-06-22$30.16$30.73$29.42$30.55406,000—————
2007-06-21$29.38$30.47$29.28$29.93110,400—————
2007-06-20$30.90$30.90$29.46$29.47158,600—————
2007-06-19$30.62$31.00$30.00$30.99183,400—————
2007-06-18$30.27$31.03$29.91$30.62244,200—————
2007-06-15$29.60$30.17$28.74$29.08242,800—————
2007-06-14$28.39$29.12$28.25$29.01128,600—————
2007-06-13$27.50$28.41$27.07$28.02132,800—————
2007-06-12$28.45$28.45$26.99$27.44147,000—————
2007-06-11$28.08$29.09$27.83$28.6797,600—————
2007-06-08$27.95$28.50$27.39$28.2275,400—————
2007-06-07$27.86$29.16$27.86$27.97114,200—————
2007-06-06$29.00$29.23$27.94$28.09150,800—————
2007-06-05$29.92$30.12$28.67$29.26133,000—————
2007-06-04$29.62$30.27$29.30$30.1288,000—————
2007-06-01$30.11$30.73$29.42$29.7689,400—————
2007-05-31$30.05$30.88$29.68$29.90284,400—————
2007-05-30$29.15$30.45$29.15$29.86139,800—————
2007-05-29$29.58$29.75$28.98$29.45101,200—————
2007-05-25$28.53$29.95$28.53$29.53101,400—————
2007-05-24$29.97$30.15$28.20$28.48147,200—————
2007-05-23$31.01$31.01$29.84$29.94119,200—————
2007-05-22$30.35$31.56$30.10$31.06151,000—————
2007-05-21$29.99$30.70$29.56$30.3395,200—————
2007-05-18$29.93$30.56$29.45$30.08130,200—————
2007-05-17$30.73$30.73$29.74$29.80114,200—————
2007-05-16$30.06$30.78$29.50$30.76125,000—————
2007-05-15$29.78$31.17$29.78$29.91196,800—————
2007-05-14$30.41$30.44$29.41$29.75219,800—————
2007-05-11$28.87$30.40$28.64$30.36184,400—————
2007-05-10$28.59$29.19$28.46$28.49207,400—————
2007-05-09$27.85$29.02$27.17$28.89129,400—————
2007-05-08$28.27$28.27$27.43$28.07189,400—————
2007-05-07$28.01$28.70$27.75$28.47159,800—————
2007-05-04$27.31$28.22$27.31$28.18158,000—————
2007-05-03$26.94$27.48$26.76$27.26147,600—————
2007-05-02$26.10$27.44$26.10$27.31176,000—————
2007-05-01$26.85$28.16$26.05$26.30250,800—————
2007-04-30$28.03$28.21$26.75$26.84275,200—————
2007-04-27$28.40$28.59$27.60$28.24113,800—————
2007-04-26$29.00$29.37$27.78$28.50211,200—————
2007-04-25$29.50$29.68$28.88$29.07167,200—————
2007-04-24$29.00$29.75$28.82$29.32198,200—————
2007-04-23$28.93$29.33$28.57$29.0081,400—————
2007-04-20$30.02$30.88$28.86$29.05178,200—————
2007-04-19$29.02$29.98$28.58$29.69116,200—————
2007-04-18$29.39$29.76$29.00$29.0987,400—————
2007-04-17$29.47$29.67$29.01$29.51107,000—————
2007-04-16$29.36$29.85$29.32$29.50117,400—————
2007-04-13$29.58$29.83$29.10$29.24188,600—————
2007-04-12$29.12$29.62$29.00$29.62136,000—————
2007-04-11$29.35$29.50$29.01$29.16118,800—————
2007-04-10$29.35$29.83$29.35$29.4165,800—————
2007-04-09$29.75$29.75$29.25$29.3664,000—————
2007-04-05$29.04$29.92$29.04$29.61110,600—————
2007-04-04$29.49$29.70$29.12$29.25138,800—————
2007-04-03$28.86$30.20$28.86$29.49220,000—————
2007-04-02$28.89$28.89$28.28$28.69101,800—————
2007-03-30$29.09$30.02$28.58$28.82192,600—————
2007-03-29$28.74$29.62$28.43$29.15170,200—————
2007-03-28$29.03$29.45$28.49$28.57120,000—————
2007-03-27$30.55$30.55$28.68$29.30158,000—————
2007-03-26$29.36$30.67$29.36$30.54149,600—————
2007-03-23$29.20$29.60$28.95$29.3879,800—————
2007-03-22$29.78$29.83$29.08$29.22202,600—————
2007-03-21$28.32$29.62$28.32$29.62146,000—————
2007-03-20$28.12$28.71$28.12$28.3393,800—————
2007-03-19$27.72$28.67$27.40$28.05167,400—————
2007-03-16$28.58$28.97$27.49$27.49302,200—————
2007-03-15$27.34$28.76$27.28$28.58117,600—————
2007-03-14$27.67$28.17$27.23$27.43158,600—————
2007-03-13$28.35$29.05$27.57$27.66229,000—————
2007-03-12$28.17$28.98$28.06$28.50192,000—————
2007-03-09$28.39$28.47$27.65$28.18161,600—————
2007-03-08$28.45$28.80$28.05$28.11142,000—————
2007-03-07$28.16$28.64$27.40$28.22239,000—————
2007-03-06$26.08$28.19$25.75$28.17279,600—————
2007-03-05$26.01$26.48$25.70$25.7994,200—————
2007-03-02$26.86$27.31$26.09$26.17156,000—————
2007-03-01$25.67$27.56$24.68$27.05224,000———$0.04—
2007-02-28$25.61$26.44$25.58$25.91182,800—————
2007-02-27$26.51$26.67$25.42$25.66241,000—————
2007-02-26$27.47$27.68$26.58$26.84139,400—————
2007-02-23$27.62$27.62$26.90$27.2570,600—————
2007-02-22$27.68$27.68$26.80$27.61140,800—————
2007-02-21$27.06$27.73$26.70$27.5795,800—————
2007-02-20$27.20$27.50$26.67$27.08112,600—————
2007-02-16$26.57$27.17$26.11$27.17123,800—————
2007-02-15$26.64$26.81$26.19$26.56108,000—————
2007-02-14$26.37$27.07$26.05$26.57138,800—————
2007-02-13$25.33$26.69$25.26$26.25183,200—————
2007-02-12$25.15$25.90$24.94$25.27255,200—————
2007-02-09$24.38$25.91$24.38$25.38387,000—————
2007-02-08$26.53$27.31$23.62$24.361,075,200—————
2007-02-07$26.44$27.64$26.44$27.60169,600—————
2007-02-06$25.92$26.60$25.84$26.19231,600—————
2007-02-05$26.50$27.10$25.70$25.78231,600—————
2007-02-02$27.49$27.66$26.42$26.58163,200—————
2007-02-01$26.81$27.67$26.65$27.47223,200—————
2007-01-31$25.85$26.80$25.67$26.75226,000—————
2007-01-30$24.93$25.83$24.75$25.83165,200—————
2007-01-29$24.38$25.05$24.33$24.86291,400—————
2007-01-26$23.75$24.33$23.35$24.2397,400—————
2007-01-25$24.38$24.52$23.37$23.75142,200—————
2007-01-24$23.92$24.45$23.77$24.31129,200—————
2007-01-23$23.25$24.05$23.25$23.98173,600—————
2007-01-22$23.86$23.86$22.74$23.20178,600—————
2007-01-19$23.25$23.95$23.12$23.81117,000—————
2007-01-18$23.11$23.50$23.02$23.30141,800—————
2007-01-17$22.92$23.58$22.92$23.03138,000—————
2007-01-16$23.38$23.44$22.13$22.15180,800—————
2007-01-12$22.85$23.30$22.42$23.2782,600—————
2007-01-11$22.72$23.09$22.67$22.9187,600—————
2007-01-10$22.32$23.08$22.32$22.7595,200—————
2007-01-09$22.97$23.05$21.94$22.53141,800—————
2007-01-08$22.08$23.17$22.08$23.00119,000—————
2007-01-05$22.94$22.99$22.17$22.18128,000—————
2007-01-04$22.45$23.25$22.32$22.95187,200—————
2007-01-03$23.33$23.52$22.42$22.54259,600—————
2006-12-29$23.70$24.02$23.22$23.27109,000—————
2006-12-28$23.87$24.02$23.72$23.7588,000—————
2006-12-27$23.70$24.23$23.53$23.98136,600—————
2006-12-26$23.09$23.83$23.09$23.74156,400—————
2006-12-22$23.94$24.00$23.01$23.1791,200—————
2006-12-21$23.72$24.07$23.49$23.88150,200—————
2006-12-20$23.77$24.10$23.77$23.93167,000—————
2006-12-19$23.20$24.08$23.19$23.74120,400—————
2006-12-18$24.33$24.33$23.22$23.25180,600—————
2006-12-15$24.11$24.40$24.02$24.20204,200—————
2006-12-14$23.72$24.33$23.65$23.99302,000—————
2006-12-13$24.02$24.02$23.49$23.51151,400—————
2006-12-12$23.25$23.98$22.83$23.78294,800—————
2006-12-11$23.11$23.30$23.04$23.20242,600—————
2006-12-08$22.48$23.33$22.26$23.01158,000—————
2006-12-07$22.02$22.67$22.02$22.42131,200—————
2006-12-06$21.91$22.42$21.69$22.02354,200—————
2006-12-05$21.33$22.17$21.22$21.99177,600—————
2006-12-04$20.63$21.32$20.57$21.25224,400—————
2006-12-01$21.03$21.22$20.43$20.76163,000—————
2006-11-30$21.80$21.99$21.28$21.29210,000—————
2006-11-29$20.75$21.78$20.75$21.74126,000—————
2006-11-28$21.04$21.15$20.46$20.7592,200—————
2006-11-27$20.86$21.33$20.50$21.05194,400—————
2006-11-24$20.87$21.08$20.69$20.9525,600—————
2006-11-22$21.05$21.17$20.83$20.8777,600—————
2006-11-21$20.81$21.04$20.63$20.98130,200—————
2006-11-20$20.58$20.75$20.34$20.66131,800—————
2006-11-17$20.17$20.59$20.05$20.44163,400—————
2006-11-16$20.88$20.91$20.09$20.19174,000—————
2006-11-15$20.49$20.83$20.10$20.69133,600—————
2006-11-14$20.00$20.42$19.45$20.42169,800—————
2006-11-13$19.28$19.92$19.25$19.85173,200—————
2006-11-10$18.88$19.49$18.88$19.42166,800—————
2006-11-09$19.27$19.40$18.58$18.73112,800—————
2006-11-08$18.57$19.33$18.57$19.25111,800—————
2006-11-07$18.67$18.78$18.48$18.64117,000—————
2006-11-06$18.57$18.62$18.05$18.62131,600—————
2006-11-03$18.38$18.45$17.98$18.33173,200—————
2006-11-02$17.07$18.22$16.96$18.21247,800—————
2006-11-01$16.86$17.48$16.65$17.24312,800—————
2006-10-31$16.55$16.94$16.52$16.74142,000—————
2006-10-30$16.23$16.56$16.02$16.5163,600—————
2006-10-27$16.25$16.45$15.81$16.2684,000—————
2006-10-26$15.30$16.40$15.30$16.40167,600—————
2006-10-25$15.11$15.30$14.94$15.3094,000—————
2006-10-24$15.12$15.15$14.96$15.05117,600—————
2006-10-23$14.85$15.14$14.80$15.11151,400—————
2006-10-20$15.06$15.06$14.62$14.98107,600—————
2006-10-19$14.98$15.02$14.71$14.96166,200—————
2006-10-18$15.07$15.18$14.90$15.0160,400—————
2006-10-17$14.92$15.02$14.76$14.97102,400—————
2006-10-16$14.95$15.17$14.89$14.9968,000—————
2006-10-13$15.01$15.01$14.86$14.9561,400—————
2006-10-12$14.81$15.03$14.81$14.9387,200—————
2006-10-11$14.92$14.99$14.61$14.6946,400—————
2006-10-10$14.98$15.03$14.72$14.9435,800—————
2006-10-09$15.03$15.03$14.75$14.9745,600—————
2006-10-06$14.98$15.05$14.82$15.0240,200—————
2006-10-05$14.86$15.10$14.86$15.00103,800—————
2006-10-04$14.75$14.97$14.51$14.91140,400—————
2006-10-03$14.69$15.02$14.39$14.85122,400—————
2006-10-02$14.88$15.02$14.71$14.8069,600—————
2006-09-29$15.06$15.06$14.82$14.85126,000—————
2006-09-28$15.00$15.05$14.84$14.9874,000—————
2006-09-27$14.82$15.19$14.82$15.07226,200—————
2006-09-26$15.00$15.05$14.84$14.93101,600—————
2006-09-25$14.52$14.98$14.25$14.86121,400—————
2006-09-22$14.84$14.89$14.41$14.5688,800—————
2006-09-21$14.51$14.97$14.48$14.9086,000—————
2006-09-20$14.30$15.05$14.27$14.41135,200—————
2006-09-19$14.03$14.30$13.90$14.22105,800—————
2006-09-18$14.08$14.19$13.90$14.19105,600—————
2006-09-15$14.10$14.25$13.96$14.19256,400—————
2006-09-14$13.88$14.05$13.85$14.00110,600—————
2006-09-13$13.77$14.00$13.70$13.9043,000—————
2006-09-12$13.70$13.94$13.49$13.7780,000—————
2006-09-11$13.65$13.78$13.51$13.6345,600—————
2006-09-08$13.73$13.78$13.61$13.7375,400—————
2006-09-07$13.62$14.01$13.52$13.6578,200—————
2006-09-06$13.57$13.85$13.50$13.6264,400—————
2006-09-05$13.56$13.95$13.50$13.70102,000—————
2006-09-01$13.50$13.75$13.47$13.6097,400—————
2006-08-31$13.50$13.95$13.37$13.72159,600—————
2006-08-30$13.08$13.49$12.79$13.4569,200———$0.04—
2006-08-29$12.72$13.02$12.50$12.9954,400—————
2006-08-28$12.48$12.67$12.45$12.5927,200—————
2006-08-25$12.08$12.62$12.06$12.6233,200—————
2006-08-24$12.00$12.41$11.71$12.1690,800—————
2006-08-23$12.95$12.95$11.93$11.99108,600—————
2006-08-22$13.33$13.33$12.85$12.9578,400—————
2006-08-21$13.10$13.41$13.10$13.3079,800—————
2006-08-18$13.13$13.23$12.91$13.1461,800—————
2006-08-17$13.06$13.27$12.50$13.2693,000—————
2006-08-16$12.78$13.16$12.39$13.1165,400—————
2006-08-15$12.44$12.78$12.23$12.6536,800—————
2006-08-14$12.20$12.31$12.06$12.2551,200—————
2006-08-11$12.19$12.32$11.78$12.0356,200—————
2006-08-10$11.73$12.48$11.20$12.2676,600—————
2006-08-09$11.32$12.30$11.30$11.86119,000—————
2006-08-08$12.01$12.01$11.21$11.2162,600—————
2006-08-07$11.89$12.09$11.63$12.0257,400—————
2006-08-04$13.40$13.40$11.76$12.01151,000—————
2006-08-03$11.94$13.30$11.82$13.2381,000—————
2006-08-02$12.32$12.44$11.95$12.09118,000—————
2006-08-01$12.16$12.36$11.49$12.1982,000—————
2006-07-31$11.98$12.74$11.59$12.3495,600—————
2006-07-28$12.18$12.38$11.65$12.2576,600—————
2006-07-27$12.27$12.37$11.89$12.1345,800—————
2006-07-26$12.31$12.59$12.15$12.1580,200—————
2006-07-25$12.27$12.55$12.15$12.3855,600—————
2006-07-24$12.48$12.82$12.42$12.5079,800—————
2006-07-21$12.32$12.55$12.20$12.3548,400—————
2006-07-20$12.66$12.96$12.31$12.4381,600—————
2006-07-19$12.56$12.78$12.47$12.58273,600—————
2006-07-18$12.30$12.76$12.15$12.51114,400—————
2006-07-17$12.30$12.56$12.15$12.2049,000—————
2006-07-14$12.18$12.68$12.08$12.4164,200—————
2006-07-13$12.31$12.53$12.22$12.2240,200—————
2006-07-12$12.50$12.81$12.31$12.3463,000—————
2006-07-11$12.38$12.71$12.35$12.48110,800—————
2006-07-10$12.39$12.81$12.27$12.5183,800—————
2006-07-07$12.68$13.02$12.22$12.34150,600—————
2006-07-06$12.26$12.68$12.26$12.6284,000—————
2006-07-05$12.27$12.49$12.19$12.3151,400—————
2006-07-03$12.24$12.74$12.24$12.6025,800—————
2006-06-30$12.34$12.71$12.01$12.71211,200—————
2006-06-29$11.56$12.50$11.56$12.24117,000—————
2006-06-28$11.77$11.83$11.39$11.4476,400—————
2006-06-27$12.45$12.51$11.56$11.7865,800—————
2006-06-26$11.98$12.48$11.98$12.3962,400—————
2006-06-23$11.77$12.43$11.64$11.9055,200—————
2006-06-22$12.07$12.27$11.78$11.8740,400—————
2006-06-21$12.03$12.46$12.03$12.1971,200—————
2006-06-20$11.50$12.25$11.50$12.0640,600—————
2006-06-19$11.60$12.21$11.36$11.5247,600—————
2006-06-16$12.22$12.27$11.48$11.58306,000—————
2006-06-15$12.02$12.45$11.57$12.2743,800—————
2006-06-14$11.85$12.10$11.43$11.9550,400—————
2006-06-13$11.51$12.51$11.39$11.7882,600—————
2006-06-12$12.40$12.70$11.95$12.3873,000—————
2006-06-09$11.92$12.86$11.69$12.4270,600—————
2006-06-08$11.77$11.90$11.60$11.8080,800—————
2006-06-07$12.13$12.31$11.80$11.8078,200—————
2006-06-06$11.73$12.12$11.65$12.0475,400—————
2006-06-05$13.28$13.55$11.60$11.7298,200—————
2006-06-02$12.79$13.55$12.64$13.42113,400—————
2006-06-01$12.00$12.75$12.00$12.6998,200—————
2006-05-31$11.78$12.19$11.78$12.0775,400—————
2006-05-30$12.55$12.56$11.85$11.8654,800—————
2006-05-26$13.00$13.00$12.48$12.7540,200—————
2006-05-25$12.93$12.93$11.88$12.7765,400—————
2006-05-24$12.09$12.73$11.85$12.6274,200—————
2006-05-23$12.16$12.55$11.40$12.0956,000—————
2006-05-22$12.27$12.44$11.70$12.0862,400—————
2006-05-19$11.82$12.61$11.82$12.4426,800—————
2006-05-18$12.50$12.50$12.06$12.1049,600—————
2006-05-17$12.77$12.97$12.47$12.5533,800—————
2006-05-16$12.73$12.98$12.51$12.9278,200—————
2006-05-15$13.02$13.04$12.56$12.7362,000—————
2006-05-12$13.40$13.53$12.02$13.18118,400—————
2006-05-11$13.59$13.59$13.35$13.3591,000—————
2006-05-10$13.68$13.73$13.29$13.5056,200—————
2006-05-09$13.25$13.75$13.06$13.6080,200—————
2006-05-08$13.47$13.52$12.98$13.1233,200—————
2006-05-05$13.02$13.44$13.01$13.3183,200—————
2006-05-04$12.80$13.24$12.35$13.0567,000—————
2006-05-03$12.37$13.09$12.37$12.8968,000—————
2006-05-02$12.00$13.30$11.88$12.39100,400—————
2006-05-01$12.64$12.73$12.40$12.4399,800—————
2006-04-28$12.77$13.38$12.36$12.5776,400—————
2006-04-27$13.35$13.35$12.60$12.9159,800—————
2006-04-26$13.61$13.65$12.81$13.3338,000—————
2006-04-25$13.65$13.65$13.02$13.4058,600—————
2006-04-24$13.39$13.59$13.27$13.5626,600—————
2006-04-21$13.48$13.49$13.03$13.4936,400—————
2006-04-20$13.06$13.25$13.02$13.2418,800—————
2006-04-19$13.50$13.55$12.95$13.4432,200—————
2006-04-18$12.49$13.50$12.38$13.4960,200—————
2006-04-17$12.84$12.84$12.26$12.3730,200—————
2006-04-13$12.60$12.81$12.43$12.4823,000—————
2006-04-12$12.43$12.75$11.62$12.6028,000—————
2006-04-11$12.65$12.82$11.69$12.5242,600—————
2006-04-10$12.45$13.09$12.45$12.6535,400—————
2006-04-07$13.19$13.27$12.11$12.3938,000—————
2006-04-06$13.14$13.32$12.61$13.1335,600—————
2006-04-05$13.30$13.45$12.57$13.2445,800—————
2006-04-04$12.66$13.25$12.50$13.2053,800—————
2006-04-03$12.94$13.00$12.50$12.7452,400—————
2006-03-31$12.99$12.99$12.61$12.8130,400—————
2006-03-30$12.87$12.95$12.73$12.8123,600—————
2006-03-29$12.44$13.11$12.44$12.9439,000—————
2006-03-28$12.42$12.98$12.38$12.5222,200—————
2006-03-27$12.16$12.16$11.66$12.0565,000—————
2006-03-24$12.16$12.59$12.16$12.1937,600—————
2006-03-23$13.12$13.12$12.20$12.2559,600—————
2006-03-22$12.49$13.24$11.30$13.05113,400—————
2006-03-21$12.70$12.94$12.12$12.20197,400—————
2006-03-20$12.10$12.75$12.07$12.75104,000—————
2006-03-17$12.28$12.35$12.06$12.14210,000—————
2006-03-16$12.35$12.35$12.20$12.28133,600—————
2006-03-15$11.82$12.38$11.81$12.3156,600—————
2006-03-14$11.95$11.98$11.60$11.7560,600—————
2006-03-13$11.93$12.06$11.73$11.95310,200—————
2006-03-10$11.95$12.03$11.78$11.8770,600—————
2006-03-09$11.82$12.00$11.73$11.9889,800—————
2006-03-08$11.99$11.99$11.62$11.8848,600—————
2006-03-07$12.20$12.60$11.95$11.98107,800—————
2006-03-06$11.94$12.38$11.94$12.2054,600—————
2006-03-03$12.50$12.62$12.23$12.4262,000—————
2006-03-02$13.05$13.05$12.41$12.55106,800—————
2006-03-01$11.70$13.05$11.60$13.0599,600—————
2006-02-28$11.93$12.00$11.60$11.6573,800—————
2006-02-27$11.10$12.45$11.10$11.98182,400—————
2006-02-24$10.75$12.28$10.75$10.99200,600—————
2006-02-23$10.89$11.02$10.85$10.9550,400—————
2006-02-22$10.55$11.00$10.55$10.89184,600—————
2006-02-21$10.58$10.98$10.19$10.5172,400—————
2006-02-17$10.01$11.02$10.00$10.62115,000—————
2006-02-16$9.98$10.01$9.94$9.9548,000—————
2006-02-15$10.05$10.05$9.80$9.9477,600—————
2006-02-14$10.05$10.15$9.98$10.0928,400—————
2006-02-13$10.05$10.40$9.95$10.0032,400—————
2006-02-10$10.25$10.36$9.88$9.9894,600—————
2006-02-09$9.90$10.46$9.86$10.27127,400—————
2006-02-08$10.00$10.00$8.90$9.901,008,200—————
2006-02-07$9.90$10.07$9.75$9.9750,000—————
2006-02-06$9.80$10.10$9.80$10.0351,000—————
2006-02-03$10.00$10.02$9.75$9.8054,600—————
2006-02-02$10.15$10.29$9.95$10.2945,600—————
2006-02-01$10.07$10.20$9.93$10.2060,600—————
2006-01-31$10.77$10.79$9.95$10.1368,000—————
2006-01-30$10.98$11.02$10.77$10.7725,800—————
2006-01-27$10.62$11.44$10.62$11.2587,800—————
2006-01-26$10.30$10.73$10.25$10.6264,400—————
2006-01-25$10.00$10.30$9.95$10.2550,200—————
2006-01-24$9.62$10.00$9.54$9.9962,400—————
2006-01-23$9.40$9.60$9.35$9.5825,800—————
2006-01-20$9.75$9.77$9.34$9.3534,800—————
2006-01-19$9.22$9.58$9.15$9.5544,400—————
2006-01-18$9.07$9.23$9.07$9.2210,000—————
2006-01-17$8.88$9.20$8.80$9.1433,200—————
2006-01-13$8.90$8.95$8.73$8.9225,000—————
2006-01-12$9.14$9.14$8.75$8.8231,600—————
2006-01-11$9.38$9.38$9.01$9.1455,000—————
2006-01-10$9.01$9.30$9.01$9.3022,200—————
2006-01-09$9.04$9.18$8.95$9.0134,600—————
2006-01-06$8.82$9.05$8.78$9.0139,000—————
2006-01-05$8.60$8.79$8.48$8.79141,600—————
2006-01-04$8.38$8.70$8.38$8.6545,000—————
2006-01-03$8.20$8.41$7.85$8.3859,400—————
2005-12-30$8.30$8.30$8.05$8.1469,400—————
2005-12-29$8.35$8.43$8.32$8.3242,600—————
2005-12-28$8.43$8.48$8.27$8.3457,600—————
2005-12-27$8.75$8.82$8.41$8.4429,600—————
2005-12-23$8.93$8.93$8.79$8.8428,800—————
2005-12-22$8.82$9.00$8.80$8.9032,800—————
2005-12-21$8.48$8.81$8.48$8.7681,000—————
2005-12-20$8.18$8.46$8.08$8.4348,000—————
2005-12-19$8.62$8.62$8.00$8.2279,400—————
2005-12-16$8.60$8.75$8.51$8.55140,800—————
2005-12-15$8.74$8.77$8.50$8.5922,600—————
2005-12-14$8.53$8.78$8.53$8.7835,800—————
2005-12-13$8.31$8.56$8.31$8.5337,800—————
2005-12-12$8.35$8.36$8.27$8.2929,200—————
2005-12-09$8.13$8.34$8.12$8.3117,400—————
2005-12-08$8.00$8.15$7.94$8.0852,200—————
2005-12-07$8.10$8.10$7.86$8.0134,200—————
2005-12-06$8.07$8.10$7.97$8.0828,000—————
2005-12-05$8.00$8.09$7.95$8.0521,600—————
2005-12-02$7.90$8.02$7.87$8.0246,600—————
2005-12-01$7.82$8.18$7.80$7.9591,800—————
2005-11-30$7.51$7.78$7.51$7.7430,600—————
2005-11-29$7.51$7.78$7.50$7.5129,600—————
2005-11-28$7.79$7.82$7.49$7.5149,000—————
2005-11-25$7.82$7.82$7.79$7.806,200—————
2005-11-23$7.82$7.89$7.80$7.8411,400—————
2005-11-22$8.05$8.05$7.80$7.8919,400—————
2005-11-21$7.82$8.11$7.73$8.0918,000—————
2005-11-18$8.25$8.25$7.82$7.8262,600—————
2005-11-17$7.85$8.12$7.84$8.1125,200—————
2005-11-16$7.99$7.99$7.57$7.8065,800—————
2005-11-15$8.43$8.43$7.97$7.9740,600—————
2005-11-14$8.70$8.70$8.35$8.5061,000—————
2005-11-11$8.25$8.69$8.25$8.6547,800—————
2005-11-10$7.85$8.35$7.68$8.2982,000—————
2005-11-09$7.62$7.85$7.55$7.8440,200—————
2005-11-08$7.45$7.66$7.43$7.6135,600—————
2005-11-07$7.53$7.66$7.36$7.49102,000—————
2005-11-04$7.39$7.49$7.39$7.4531,400—————
2005-11-03$7.45$7.49$7.42$7.4260,400—————
2005-11-02$7.45$7.50$7.38$7.4569,600—————
2005-11-01$7.45$7.49$7.30$7.4157,800—————
2005-10-31$7.45$7.50$7.45$7.4980,000—————
2005-10-28$7.41$7.65$7.41$7.50112,800—————
2005-10-27$7.48$7.53$7.37$7.3737,600—————
2005-10-26$7.51$7.57$7.45$7.4844,600—————
2005-10-25$7.52$7.60$7.39$7.5368,600—————
2005-10-24$7.30$7.57$7.30$7.5286,000—————
2005-10-21$7.18$7.41$7.16$7.3343,800—————
2005-10-20$7.50$7.51$7.18$7.3045,200—————
2005-10-19$7.37$7.53$7.28$7.5338,400—————
2005-10-18$7.61$7.61$7.38$7.4020,800—————
2005-10-17$7.66$7.70$7.53$7.5926,000—————
2005-10-14$7.44$7.70$7.32$7.6824,800—————
2005-10-13$7.48$7.50$7.32$7.4737,600—————
2005-10-12$7.36$7.56$7.32$7.5135,400—————
2005-10-11$7.50$7.73$7.30$7.3033,200—————
2005-10-10$8.15$8.15$7.58$7.5814,400—————
2005-10-07$7.55$7.73$7.55$7.6830,800—————
2005-10-06$7.40$7.75$7.37$7.75141,600—————
2005-10-05$7.88$7.89$7.36$7.3771,400—————
2005-10-04$8.20$8.20$7.93$7.9665,400—————
2005-10-03$8.27$8.44$8.15$8.2045,200—————
2005-09-30$8.10$8.34$8.10$8.3433,000—————
2005-09-29$8.21$8.26$8.13$8.1737,200—————
2005-09-28$8.43$8.43$8.02$8.1050,200—————
2005-09-27$8.41$8.55$8.41$8.4532,200—————
2005-09-26$8.43$8.43$8.31$8.3820,600—————
2005-09-23$8.23$8.42$8.23$8.3924,000—————
2005-09-22$8.43$8.48$8.19$8.2068,800—————
2005-09-21$8.11$8.45$8.11$8.3550,000—————
2005-09-20$8.50$8.53$8.11$8.1269,000—————
2005-09-19$8.52$8.52$8.29$8.3123,800—————
2005-09-16$8.52$8.57$8.43$8.56284,600—————
2005-09-15$8.50$8.52$8.40$8.5295,800—————
2005-09-14$8.48$8.55$8.46$8.4947,600—————
2005-09-13$8.51$8.52$8.43$8.4836,600—————
2005-09-12$8.60$8.60$8.50$8.5535,000—————
2005-09-09$8.51$8.69$8.50$8.6255,600—————
2005-09-08$8.58$8.58$8.50$8.5139,000—————
2005-09-07$8.48$8.62$8.38$8.5431,800—————
2005-09-06$8.48$8.57$8.45$8.5789,400—————
2005-09-02$8.50$8.53$8.48$8.4825,000—————
2005-09-01$8.64$8.64$8.51$8.5257,000—————
2005-08-31$8.35$8.61$8.32$8.5999,400—————
2005-08-30$8.33$8.33$8.20$8.2569,000—————
2005-08-29$8.16$8.36$8.16$8.3545,200———$0.04—
2005-08-26$8.20$8.23$8.15$8.1552,800—————
2005-08-25$8.16$8.24$8.15$8.2027,400—————
2005-08-24$8.15$8.30$8.11$8.1840,400—————
2005-08-23$8.12$8.22$8.10$8.1861,200—————
2005-08-22$8.42$8.43$8.15$8.1652,000—————
2005-08-19$8.12$8.35$8.12$8.3384,200—————
2005-08-18$8.07$8.18$8.00$8.1455,400—————
2005-08-17$8.11$8.17$8.02$8.1158,400—————
2005-08-16$8.38$8.38$8.10$8.1174,200—————
2005-08-15$8.05$8.40$8.05$8.4066,600—————
2005-08-12$8.10$8.18$8.04$8.10117,800—————
2005-08-11$8.43$8.43$8.06$8.1084,800—————
2005-08-10$8.43$8.52$8.25$8.27107,400—————
2005-08-09$8.31$8.42$8.31$8.38228,800—————
2005-08-08$8.09$8.27$8.09$8.26109,800—————
2005-08-05$8.06$8.15$8.01$8.0678,800—————
2005-08-04$8.53$8.53$7.90$8.07136,200—————
2005-08-03$8.61$8.76$8.50$8.5142,200—————
2005-08-02$8.75$8.80$8.52$8.5265,400—————
2005-08-01$8.61$8.76$8.48$8.7595,200—————
2005-07-29$8.68$8.70$8.55$8.59100,400—————
2005-07-28$8.98$9.00$8.55$8.6263,600—————
2005-07-27$8.98$9.03$8.89$9.0268,600—————
2005-07-26$8.75$9.02$8.50$9.0287,400—————
2005-07-25$9.16$9.22$9.05$9.0530,600—————
2005-07-22$8.93$9.27$8.80$9.1959,400—————
2005-07-21$9.23$9.23$8.95$8.9527,000—————
2005-07-20$9.15$9.27$9.15$9.2249,800—————
2005-07-19$9.20$9.25$9.15$9.1933,800—————
2005-07-18$9.10$9.28$8.97$9.2345,800—————
2005-07-15$9.14$9.18$9.02$9.1024,400—————
2005-07-14$9.30$9.43$9.18$9.1848,200—————
2005-07-13$9.40$9.40$9.32$9.3520,800—————
2005-07-12$9.40$9.50$9.27$9.4443,400—————
2005-07-11$9.20$9.48$9.18$9.4356,200—————
2005-07-08$9.02$9.23$9.00$9.2390,600—————
2005-07-07$8.85$9.10$8.82$9.0239,000—————
2005-07-06$9.05$9.07$8.95$8.9521,800—————
2005-07-05$8.95$9.05$8.85$9.0251,400—————
2005-07-01$9.02$9.02$8.94$8.9538,600—————
2005-06-30$9.05$9.06$8.98$9.0028,200—————
2005-06-29$9.10$9.10$9.02$9.0644,600—————
2005-06-28$9.01$9.27$9.01$9.2750,200—————
2005-06-27$8.94$9.06$8.92$9.0154,000—————
2005-06-24$9.12$9.15$8.92$9.06116,800—————
2005-06-23$9.38$9.44$9.16$9.1638,200—————
2005-06-22$9.51$9.55$9.27$9.4055,800—————
2005-06-21$9.52$9.60$9.44$9.4849,400—————
2005-06-20$9.44$9.57$9.40$9.4752,800—————
2005-06-17$9.52$9.59$9.45$9.46102,600—————
2005-06-16$9.37$9.44$9.32$9.4386,600—————
2005-06-15$9.23$9.40$9.23$9.4093,600—————
2005-06-14$9.27$9.32$9.20$9.2064,200—————
2005-06-13$9.14$9.25$9.12$9.2326,600—————
2005-06-10$9.02$9.23$8.99$9.1714,000—————
2005-06-09$9.06$9.10$8.97$9.0713,200—————
2005-06-08$8.98$9.23$8.98$9.1051,600—————
2005-06-07$9.15$9.23$8.96$8.9663,400—————
2005-06-06$9.05$9.21$9.05$9.1522,200—————
2005-06-03$9.19$9.19$9.01$9.0127,800—————
2005-06-02$9.34$9.35$9.13$9.2234,200—————
2005-06-01$9.06$9.31$9.06$9.3068,400—————
2005-05-31$9.07$9.10$9.02$9.0367,400—————
2005-05-27$8.82$9.06$8.75$9.0237,800—————
2005-05-26$8.51$8.94$8.51$8.88102,400—————
2005-05-25$8.40$8.61$8.00$8.52301,600—————
2005-05-24$9.74$9.96$9.70$9.8964,400—————
2005-05-23$9.62$9.78$9.60$9.6975,600—————
2005-05-20$9.70$9.70$9.61$9.6241,800—————
2005-05-19$9.62$9.70$9.55$9.6856,400—————
2005-05-18$9.65$9.69$9.56$9.63106,600—————
2005-05-17$9.76$9.77$9.38$9.63166,400—————
2005-05-16$9.48$9.75$9.43$9.7373,200—————
2005-05-13$9.54$9.54$9.27$9.4152,200—————
2005-05-12$9.57$9.73$9.44$9.50123,800—————
2005-05-11$9.32$9.65$9.24$9.64308,400—————
2005-05-10$9.77$9.77$9.20$9.39143,800—————
2005-05-09$9.48$9.89$9.45$9.78101,600—————
2005-05-06$9.45$9.55$9.42$9.5159,400—————
2005-05-05$9.38$9.48$9.25$9.4062,400—————
2005-05-04$9.20$9.44$9.20$9.40107,000—————
2005-05-03$8.69$9.24$8.69$9.15116,000—————
2005-05-02$8.59$8.74$8.56$8.6665,200—————
2005-04-29$8.91$9.11$8.43$8.60156,800—————
2005-04-28$8.12$9.02$8.12$8.86165,800—————
2005-04-27$8.45$8.47$8.01$8.12113,600—————
2005-04-26$8.15$8.52$7.95$8.52333,400—————
2005-04-25$7.90$7.93$7.68$7.7230,800—————
2005-04-22$8.15$8.15$7.39$7.86141,400—————
2005-04-21$7.86$8.30$7.86$8.2044,400—————
2005-04-20$8.14$8.15$7.80$7.8091,800—————
2005-04-19$8.35$8.43$8.09$8.1495,200—————
2005-04-18$8.20$8.45$8.19$8.3663,600—————
2005-04-15$8.58$8.59$8.18$8.23102,800—————
2005-04-14$8.57$8.69$8.51$8.5760,600—————
2005-04-13$8.59$8.66$8.51$8.57102,600—————
2005-04-12$8.50$8.65$8.33$8.6077,800—————
2005-04-11$8.58$8.68$8.23$8.57202,000—————
2005-04-08$9.15$9.15$8.47$8.60144,600—————
2005-04-07$9.18$9.18$8.99$9.0953,800—————
2005-04-06$9.55$9.55$9.06$9.1060,600—————
2005-04-05$9.10$9.55$9.10$9.4588,800—————
2005-04-04$9.40$9.40$9.03$9.06124,000—————
2005-04-01$9.34$9.47$9.10$9.36133,400—————
2005-03-31$9.07$9.31$9.03$9.27155,200—————
2005-03-30$8.94$9.12$8.94$9.0597,600—————
2005-03-29$9.40$9.40$8.95$8.95121,000—————
2005-03-28$9.18$9.40$9.16$9.4055,000—————
2005-03-24$9.18$9.25$9.15$9.2038,800—————
2005-03-23$9.15$9.22$9.12$9.1848,600—————
2005-03-22$9.23$9.35$9.08$9.18119,200—————
2005-03-21$9.30$9.35$9.23$9.2569,800—————
2005-03-18$9.62$9.65$9.25$9.30368,000—————
2005-03-17$9.23$9.58$9.16$9.4843,800—————
2005-03-16$9.32$9.32$9.15$9.2077,200—————
2005-03-15$9.29$9.40$9.25$9.3572,600—————
2005-03-14$9.37$9.45$9.23$9.2957,800—————
2005-03-11$9.50$9.57$9.31$9.3722,000—————
2005-03-10$9.55$9.61$9.38$9.4485,600—————
2005-03-09$9.70$9.70$9.41$9.5794,800—————
2005-03-08$9.80$9.83$9.62$9.72146,800—————
2005-03-07$9.98$9.99$9.77$9.8042,600—————
2005-03-04$9.65$10.05$9.65$9.98140,200—————
2005-03-03$9.59$9.65$9.55$9.6089,600—————
2005-03-02$9.65$9.66$9.52$9.5799,000—————
2005-03-01$9.73$9.89$9.72$9.7377,000—————
2005-02-28$10.02$10.02$9.61$9.7399,800—————
2005-02-25$9.44$10.02$9.44$9.99161,200—————
2005-02-24$9.23$9.44$9.17$9.36111,800—————
2005-02-23$9.00$9.31$9.00$9.2776,600—————
2005-02-22$9.51$9.51$8.92$9.00167,400—————
2005-02-18$9.26$9.64$9.20$9.51196,000—————
2005-02-17$9.06$9.31$9.01$9.24131,200—————
2005-02-16$9.11$9.18$9.02$9.06129,400———$0.04—
2005-02-15$9.35$9.40$9.05$9.15157,800—————
2005-02-14$9.55$9.57$9.31$9.31111,000—————
2005-02-11$9.51$9.59$9.36$9.55101,600—————
2005-02-10$9.81$9.85$9.55$9.56221,400—————
2005-02-09$9.80$9.94$9.77$9.89267,000—————
2005-02-08$9.98$9.98$9.73$9.80239,000—————
2005-02-07$9.95$10.05$9.95$9.9868,600—————
2005-02-04$10.10$10.17$9.85$9.99136,600—————
2005-02-03$10.00$10.11$9.93$10.0959,000—————
2005-02-02$10.18$10.18$9.95$10.0575,400—————
2005-02-01$10.27$10.27$10.06$10.2197,000—————
2005-01-31$10.12$10.31$10.12$10.2359,800—————
2005-01-28$9.94$10.10$9.94$10.0770,400—————
2005-01-27$10.06$10.09$9.93$9.9742,400—————
2005-01-26$9.85$10.05$9.81$10.0455,400—————
2005-01-25$9.88$9.90$9.81$9.8232,200—————
2005-01-24$10.00$10.00$9.85$9.8521,400—————
2005-01-21$10.07$10.07$9.91$10.0076,200—————
2005-01-20$10.05$10.05$9.80$10.0095,800—————
2005-01-19$10.25$10.27$10.01$10.07151,200—————
2005-01-18$10.00$10.06$9.98$10.00124,000—————
2005-01-14$10.07$10.10$9.50$9.81216,400—————
2005-01-13$9.95$10.14$9.84$10.01126,600—————
2005-01-12$9.82$9.99$9.75$9.95107,800—————
2005-01-11$9.90$9.97$9.80$9.8555,000—————
2005-01-10$9.90$9.98$9.88$9.9093,400—————
2005-01-07$10.30$10.48$9.90$9.93137,600—————
2005-01-06$9.95$10.43$9.95$10.2464,400—————
2005-01-05$10.00$10.12$9.90$9.9063,400—————
2005-01-04$10.35$10.44$9.90$10.0394,200—————
2005-01-03$10.50$10.73$10.25$10.3055,800—————
2004-12-31$10.52$10.75$10.35$10.4066,000—————
2004-12-30$10.67$10.80$10.47$10.4937,000—————
2004-12-29$10.80$10.80$10.62$10.6681,000—————
2004-12-28$10.53$10.88$10.53$10.8540,000—————
2004-12-27$10.55$10.70$10.49$10.5339,600—————
2004-12-23$10.30$10.51$10.30$10.4716,600—————
2004-12-22$10.23$10.51$10.11$10.35104,600—————
2004-12-21$9.98$10.44$9.98$10.27169,400—————
2004-12-20$9.98$10.05$9.81$9.98435,400—————
2004-12-17$10.30$10.32$9.95$9.9871,800—————
2004-12-16$10.65$10.65$10.20$10.32120,200—————
2004-12-15$9.71$10.60$9.71$10.52174,800—————
2004-12-14$9.95$10.03$9.65$9.72198,200—————
2004-12-13$10.05$10.05$9.84$9.92105,600—————
2004-12-10$9.62$10.07$9.62$10.0594,200—————
2004-12-09$10.10$10.10$9.60$9.62136,000—————
2004-12-08$9.77$10.08$9.73$10.0752,400—————
2004-12-07$10.28$10.29$9.75$9.77262,600—————
2004-12-06$11.00$11.01$10.20$10.28170,200—————
2004-12-03$11.15$11.30$10.97$11.0563,600—————
2004-12-02$11.78$11.78$11.12$11.20124,600—————
2004-12-01$11.07$11.93$11.07$11.90142,600—————
2004-11-30$11.38$11.43$11.00$11.03103,400—————
2004-11-29$10.68$11.53$10.62$11.34122,800—————
2004-11-26$10.43$10.62$10.43$10.6021,000—————
2004-11-24$10.23$10.46$10.19$10.3891,000—————
2004-11-23$9.90$10.20$9.90$10.2086,200—————
2004-11-22$9.88$10.00$9.85$9.89210,200—————
2004-11-19$9.82$9.95$9.68$9.95277,800—————
2004-11-18$9.95$9.98$9.68$9.8291,600—————
2004-11-17$9.80$10.00$9.80$9.97423,600—————
2004-11-16$9.95$10.00$9.80$9.81119,800—————
2004-11-15$10.00$10.05$9.95$10.00413,800—————
2004-11-12$10.10$10.10$10.00$10.0427,200—————
2004-11-11$10.03$10.10$9.98$10.0748,000—————
2004-11-10$10.03$10.12$9.90$10.02156,800—————
2004-11-09$9.73$10.10$9.68$10.0979,400—————
2004-11-08$9.62$9.80$9.58$9.78194,400—————
2004-11-05$9.80$9.88$9.65$9.73196,800—————
2004-11-04$9.95$10.11$9.82$9.88268,000—————
2004-11-03$9.69$10.05$9.69$9.93185,000—————
2004-11-02$9.53$9.93$9.53$9.70200,600—————
2004-11-01$9.56$9.65$9.52$9.55221,800—————
2004-10-29$9.68$9.79$9.51$9.65103,200—————
2004-10-28$9.73$9.79$9.52$9.6591,800—————
2004-10-27$9.52$9.88$9.52$9.75262,400—————
2004-10-26$9.48$9.75$9.45$9.50313,400—————
2004-10-25$9.70$9.77$9.31$9.35101,000—————
2004-10-22$9.90$10.05$9.80$9.8053,200—————
2004-10-21$9.90$10.01$9.84$9.9071,600—————
2004-10-20$10.00$10.02$9.88$9.9568,000—————
2004-10-19$10.20$10.29$10.01$10.0247,800—————
2004-10-18$10.36$10.36$10.15$10.1533,200—————
2004-10-15$10.10$10.39$10.10$10.3371,800—————
2004-10-14$10.30$10.40$10.02$10.1058,600—————
2004-10-13$10.32$10.52$10.27$10.3092,600—————
2004-10-12$10.15$10.38$10.10$10.32115,200—————
2004-10-11$10.55$10.56$10.07$10.15139,000—————
2004-10-08$11.00$11.10$10.52$10.62110,200—————
2004-10-07$11.38$11.40$10.93$10.9356,200—————
2004-10-06$11.30$11.62$11.30$11.3577,600—————
2004-10-05$11.27$11.57$11.27$11.3685,400—————
2004-10-04$11.20$11.44$11.12$11.3168,400—————
2004-10-01$10.65$11.23$10.65$11.2293,800—————
2004-09-30$11.05$11.15$10.57$10.62117,600—————
2004-09-29$11.01$11.17$11.01$11.1160,400—————
2004-09-28$11.30$11.41$11.06$11.0656,600—————
2004-09-27$11.30$11.30$11.06$11.1563,800—————
2004-09-24$11.09$11.39$11.06$11.3335,200—————
2004-09-23$11.10$11.27$11.08$11.2149,800—————
2004-09-22$11.57$11.57$10.95$11.05100,200—————
2004-09-21$11.35$11.61$11.35$11.5751,600—————
2004-09-20$11.15$11.40$11.15$11.3734,800—————
2004-09-17$11.65$11.65$10.90$11.15110,200—————
2004-09-16$11.60$11.77$11.38$11.5848,000—————
2004-09-15$11.70$11.74$11.45$11.5647,600—————
2004-09-14$11.70$11.77$11.62$11.7422,200—————
2004-09-13$12.18$12.18$11.76$11.8261,800—————
2004-09-10$11.85$12.19$11.85$12.1819,600—————
2004-09-09$11.98$12.00$11.90$11.9950,200—————
2004-09-08$11.88$12.00$11.88$11.9047,600—————
2004-09-07$11.65$11.95$11.65$11.8584,800—————
2004-09-03$11.35$11.73$11.34$11.6548,800—————
2004-09-02$11.20$11.32$11.03$11.3052,600—————
2004-09-01$11.11$11.49$11.11$11.2353,000—————
2004-08-31$11.11$11.23$11.07$11.0832,800—————
2004-08-30$11.06$11.10$10.90$11.0532,000—————
2004-08-27$11.18$11.23$11.01$11.0819,600—————
2004-08-26$11.10$11.28$11.10$11.1429,800—————
2004-08-25$11.43$11.43$11.12$11.1212,200—————
2004-08-24$11.32$11.50$11.30$11.3822,200—————
2004-08-23$11.27$11.48$11.27$11.2721,600—————
2004-08-20$11.65$11.82$11.05$11.28127,800—————
2004-08-19$11.66$11.70$11.52$11.5769,600—————
2004-08-18$11.63$11.88$11.63$11.7374,800———$0.03—
2004-08-17$11.75$12.05$11.55$11.6656,200—————
2004-08-16$11.20$11.73$11.20$11.6947,800—————
2004-08-13$11.45$11.60$11.22$11.2332,000—————
2004-08-12$11.40$11.55$11.40$11.4057,000—————
2004-08-11$11.50$11.50$11.27$11.3957,400—————
2004-08-10$11.25$11.55$11.23$11.5244,600—————
2004-08-09$11.43$11.52$11.07$11.2065,000—————
2004-08-06$11.75$11.81$11.40$11.4044,800—————
2004-08-05$12.25$12.70$11.86$11.8674,200—————
2004-08-04$12.32$12.36$11.88$12.2857,600—————
2004-08-03$12.80$12.95$12.36$12.4189,000—————
2004-08-02$12.88$12.95$12.56$12.8856,000—————
2004-07-30$12.93$12.96$12.76$12.9128,000—————
2004-07-29$12.95$13.00$12.75$12.8963,400—————
2004-07-28$12.48$13.05$12.48$12.94102,200—————
2004-07-27$12.12$12.80$12.12$12.57124,600—————
2004-07-26$11.80$11.80$11.35$11.4736,600—————
2004-07-23$11.91$12.01$11.80$11.8015,800—————
2004-07-22$12.30$12.30$11.86$11.9546,200—————
2004-07-21$12.70$12.77$12.34$12.3438,800—————
2004-07-20$12.62$12.70$12.53$12.6916,800—————
2004-07-19$12.68$12.68$12.60$12.6022,800—————
2004-07-16$12.90$12.95$12.60$12.7053,600—————
2004-07-15$12.66$12.87$12.66$12.8720,000—————
2004-07-14$12.52$12.75$12.48$12.6322,000—————
2004-07-13$12.37$12.70$12.36$12.5781,400—————
2004-07-12$12.43$12.45$12.31$12.4443,600—————
2004-07-09$12.53$12.57$12.31$12.4838,600—————
2004-07-08$12.78$12.81$12.48$12.5092,800—————
2004-07-07$12.69$12.95$12.69$12.8851,800—————
2004-07-06$13.24$13.24$12.72$12.7245,400—————
2004-07-02$13.20$13.50$13.20$13.3431,000—————
2004-07-01$13.20$13.23$13.02$13.2038,400—————
2004-06-30$12.70$13.26$12.65$13.1648,000—————
2004-06-29$12.98$13.12$12.51$12.65161,400—————
2004-06-28$13.45$13.49$12.80$12.9084,000—————
2004-06-25$13.93$13.98$13.50$13.5094,800—————
2004-06-24$13.70$14.00$13.65$13.94106,800—————
2004-06-23$13.00$13.80$13.00$13.75151,600—————
2004-06-22$12.39$12.95$12.39$12.90100,400—————
2004-06-21$12.45$12.45$12.30$12.4144,000—————
2004-06-18$12.14$12.25$12.11$12.2361,800—————
2004-06-17$12.19$12.19$11.97$12.1035,800—————
2004-06-16$11.78$12.21$11.73$12.2162,000—————
2004-06-15$11.27$11.80$11.27$11.7778,800—————
2004-06-14$11.15$11.40$11.15$11.2369,200—————
2004-06-10$11.18$11.19$10.99$11.1970,000—————
2004-06-09$11.12$11.20$11.00$11.1253,400—————
2004-06-08$11.18$11.18$10.95$11.1247,600—————
2004-06-07$11.05$11.12$10.90$11.1049,200—————
2004-06-04$10.70$11.05$10.65$11.0574,800—————
2004-06-03$11.00$11.00$10.60$10.6552,600—————
2004-06-02$11.10$11.15$10.91$11.0722,400—————
2004-06-01$10.86$11.06$10.65$11.0574,200—————
2004-05-28$11.05$11.12$10.90$10.9048,800—————
2004-05-27$10.95$11.19$10.93$11.06102,000—————
2004-05-26$10.77$10.94$10.52$10.9487,600—————
2004-05-25$10.49$10.88$10.49$10.73106,200—————
2004-05-24$10.60$10.73$10.36$10.4580,400—————
2004-05-21$10.37$11.00$10.37$10.6054,400—————
2004-05-20$10.74$10.79$10.03$10.32191,600—————
2004-05-19$11.18$11.25$10.60$10.74111,600—————
2004-05-18$10.60$11.12$10.60$11.12110,600—————
2004-05-17$11.00$11.10$10.53$10.55162,400—————
2004-05-14$11.10$11.19$10.88$11.04126,200—————
2004-05-13$11.33$11.41$11.06$11.1075,200—————
2004-05-12$11.38$11.38$11.05$11.3294,000—————
2004-05-11$11.03$11.56$11.03$11.5080,000—————
2004-05-10$11.55$11.55$11.02$11.02178,200—————
2004-05-07$11.88$11.90$11.56$11.66150,200—————
2004-05-06$11.90$11.92$11.77$11.90130,600—————
2004-05-05$12.12$12.20$11.93$11.93100,800—————
2004-05-04$12.36$12.57$12.05$12.12186,000—————
2004-05-03$11.55$12.31$11.49$12.31161,000—————
2004-04-30$11.48$11.77$11.28$11.65113,800—————
2004-04-29$11.93$11.93$11.40$11.55155,600—————
2004-04-28$13.02$13.03$11.68$11.93270,400—————
2004-04-27$14.50$14.51$12.85$13.15316,600—————
2004-04-26$15.51$15.53$14.99$14.9983,600—————
2004-04-23$15.55$15.65$15.44$15.5256,600—————
2004-04-22$15.35$15.60$15.35$15.5674,400—————
2004-04-21$15.60$15.65$15.25$15.5166,600—————
2004-04-20$15.88$15.94$15.54$15.5574,800—————
2004-04-19$15.98$16.00$15.75$15.7767,000—————
2004-04-16$15.55$15.94$15.55$15.8881,400—————
2004-04-15$15.52$15.65$15.47$15.5572,800—————
2004-04-14$15.38$15.55$15.30$15.5290,200—————
2004-04-13$15.50$15.52$15.30$15.38117,800—————
2004-04-12$15.50$15.55$15.43$15.5272,600—————
2004-04-08$15.40$15.55$15.40$15.4092,200—————
2004-04-07$15.06$15.39$15.04$15.39122,600—————
2004-04-06$14.96$15.10$14.85$15.0781,200—————
2004-04-05$14.99$15.07$14.77$15.06124,600—————
2004-04-02$14.93$15.05$14.93$15.02131,200—————
2004-04-01$14.92$15.02$14.82$14.93109,600—————
2004-03-31$14.97$14.97$14.75$14.93107,000—————
2004-03-30$14.99$15.02$14.93$14.98148,000—————
2004-03-29$14.77$14.99$14.76$14.99177,400—————
2004-03-26$14.48$14.73$14.45$14.6699,200—————
2004-03-25$14.40$14.51$14.31$14.40109,800—————
2004-03-24$14.38$14.47$14.31$14.3896,200—————
2004-03-23$14.40$14.44$14.33$14.3691,800—————
2004-03-22$14.15$14.40$14.06$14.3590,400—————
2004-03-19$14.31$14.31$14.15$14.2078,000—————
2004-03-18$14.07$14.35$14.02$14.2495,200—————
2004-03-17$13.55$14.02$13.55$14.0164,000—————
2004-03-16$13.38$13.55$13.38$13.48150,600—————
2004-03-15$13.50$13.50$13.20$13.42169,800—————
2004-03-12$13.77$13.79$13.40$13.5094,400—————
2004-03-11$14.07$14.10$13.68$13.85121,000—————
2004-03-10$14.47$14.48$14.12$14.1297,200—————
2004-03-09$14.50$14.57$14.40$14.45137,200—————
2004-03-08$14.48$14.55$14.48$14.52183,200—————
2004-03-05$14.35$14.60$14.35$14.44313,400—————
2004-03-04$14.10$14.39$14.10$14.35173,200—————
2004-03-03$14.05$14.30$14.02$14.20155,000—————
2004-03-02$13.90$14.15$13.86$14.10130,600—————
2004-03-01$13.72$13.90$13.69$13.85123,200—————
2004-02-27$13.77$13.79$13.51$13.6978,800—————
2004-02-26$13.65$13.77$13.56$13.7763,000—————
2004-02-25$13.50$13.68$13.48$13.6570,000—————
2004-02-24$13.33$13.49$13.28$13.4896,600—————
2004-02-23$13.37$13.43$13.32$13.3361,800—————
2004-02-20$13.18$13.45$13.07$13.3975,600—————
2004-02-19$13.16$13.30$13.09$13.15130,800—————
2004-02-18$12.70$13.18$12.68$13.0998,400———$0.03—
2004-02-17$12.49$12.85$12.49$12.7463,200—————
2004-02-13$12.40$12.75$12.40$12.5091,800—————
2004-02-12$12.40$12.50$12.35$12.3565,600—————
2004-02-11$12.03$12.46$12.03$12.3843,800—————
2004-02-10$11.75$12.23$11.75$12.0361,800—————
2004-02-09$11.55$11.78$11.40$11.6572,000—————
2004-02-06$11.55$11.65$11.52$11.6040,200—————
2004-02-05$11.50$11.52$11.43$11.5047,800—————
2004-02-04$11.60$11.60$11.36$11.5083,200—————
2004-02-03$11.85$11.85$11.60$11.6029,000—————
2004-02-02$11.90$11.98$11.76$11.8429,000—————
2004-01-30$12.05$12.13$11.85$11.8530,600—————
2004-01-29$11.95$12.07$11.88$12.0738,800—————
2004-01-28$11.98$12.07$11.93$11.9347,000—————
2004-01-27$12.15$12.15$11.94$11.9741,400—————
2004-01-26$12.00$12.11$11.85$12.1155,600—————
2004-01-23$12.23$12.30$12.05$12.1049,000—————
2004-01-22$12.48$12.50$12.23$12.2367,600—————
2004-01-21$12.32$12.50$12.23$12.4832,600—————
2004-01-20$12.24$12.36$12.16$12.3537,400—————
2004-01-16$12.10$12.27$12.05$12.2764,600—————
2004-01-15$12.05$12.18$12.05$12.1041,800—————
2004-01-14$11.73$12.09$11.73$12.0782,000—————
2004-01-13$11.35$11.70$11.35$11.6968,200—————
2004-01-12$11.02$11.30$10.98$11.3023,600—————
2004-01-09$11.02$11.10$10.98$10.9834,600—————
2004-01-08$11.00$11.11$10.95$11.0774,400—————
2004-01-07$11.07$11.10$10.93$11.0687,800—————
2004-01-06$10.88$11.22$10.88$11.1057,600—————
2004-01-05$10.38$10.82$10.35$10.8056,200—————
2004-01-02$9.88$10.38$9.88$10.3840,400—————
2003-12-31$10.24$10.24$9.84$9.8529,200—————
2003-12-30$10.10$10.23$10.07$10.2345,600—————
2003-12-29$10.02$10.18$10.02$10.10112,000—————
2003-12-26$9.91$9.95$9.90$9.955,000—————
2003-12-24$9.91$10.00$9.86$9.9126,000—————
2003-12-23$9.92$10.12$9.90$9.91284,600—————
2003-12-22$9.95$10.00$9.90$9.9252,200—————
2003-12-19$9.93$9.94$9.76$9.8680,400—————
2003-12-18$9.91$10.05$9.86$9.93147,800—————
2003-12-17$9.93$10.00$9.88$9.9479,600—————
2003-12-16$9.65$9.90$9.44$9.9043,200—————
2003-12-15$9.88$9.90$9.77$9.7742,400—————
2003-12-12$9.65$9.85$9.62$9.8261,400—————
2003-12-11$9.60$9.73$9.54$9.7070,800—————
2003-12-10$9.73$9.79$9.66$9.6632,200—————
2003-12-09$9.62$9.81$9.57$9.8093,600—————
2003-12-08$9.48$9.68$9.48$9.6841,000—————
2003-12-05$9.52$9.53$9.41$9.4517,800—————
2003-12-04$9.48$9.50$9.20$9.5053,000—————
2003-12-03$9.68$9.68$9.35$9.4044,600—————
2003-12-02$9.62$9.73$9.60$9.6573,600—————
2003-12-01$9.70$9.73$9.45$9.5455,800—————
2003-11-28$9.68$9.76$9.68$9.6920,200—————
2003-11-26$9.73$9.80$9.59$9.6526,000—————
2003-11-25$9.68$9.86$9.50$9.72115,600—————
2003-11-24$8.60$9.65$8.57$9.6268,600—————
2003-11-21$8.48$8.60$8.47$8.5546,000—————
2003-11-20$8.60$8.61$8.43$8.4421,800—————
2003-11-19$8.60$8.61$8.55$8.6026,400—————
2003-11-18$8.68$8.79$8.57$8.5721,200—————
2003-11-17$8.90$8.90$8.59$8.6730,800—————
2003-11-14$9.07$9.15$8.98$8.9815,600—————
2003-11-13$9.00$9.12$9.00$9.079,600—————
2003-11-12$8.79$9.02$8.79$8.9326,200—————
2003-11-11$9.15$9.15$8.65$8.7535,400—————
2003-11-10$9.41$9.41$9.10$9.1029,000—————
2003-11-07$9.57$9.65$9.39$9.4029,800—————
2003-11-06$9.45$9.66$9.45$9.6516,200—————
2003-11-05$9.31$9.44$9.27$9.4124,000—————
2003-11-04$9.30$9.38$9.30$9.3623,600—————
2003-11-03$9.32$9.38$9.25$9.3025,000—————
2003-10-31$9.70$9.73$9.31$9.3136,200—————
2003-10-30$9.70$9.78$9.63$9.6922,400—————
2003-10-29$9.72$9.90$9.65$9.6837,400—————
2003-10-28$9.19$9.67$9.15$9.6733,400—————
2003-10-27$8.73$8.94$8.73$8.9412,200—————
2003-10-24$8.60$8.68$8.53$8.6839,200—————
2003-10-23$8.80$8.86$8.65$8.6561,000—————
2003-10-22$9.30$9.30$8.77$8.7756,600—————
2003-10-21$9.36$9.48$9.30$9.307,800—————
2003-10-20$9.35$9.39$9.30$9.3512,600—————
2003-10-17$9.64$9.68$9.35$9.3511,600—————
2003-10-16$9.48$9.60$9.43$9.6011,200—————
2003-10-15$9.70$9.70$9.48$9.5034,200—————
2003-10-14$9.65$9.68$9.60$9.6713,800—————
2003-10-13$9.45$9.68$9.45$9.6810,800—————
2003-10-10$9.56$9.56$9.38$9.4314,200—————
2003-10-09$9.43$9.60$9.43$9.5917,000—————
2003-10-08$9.35$9.43$9.32$9.4114,800—————
2003-10-07$9.23$9.38$9.20$9.3813,800—————
2003-10-06$9.19$9.25$9.15$9.2512,400—————
2003-10-03$9.18$9.23$9.15$9.1912,000—————
2003-10-02$9.02$9.15$9.02$9.155,200—————
2003-10-01$8.73$9.13$8.73$9.1230,600—————
2003-09-30$8.95$9.00$8.50$8.7048,600—————
2003-09-29$8.80$9.00$8.80$8.9832,600—————
2003-09-26$8.93$8.98$8.77$8.7720,600—————
2003-09-25$8.98$8.99$8.90$8.9421,400—————
2003-09-24$8.98$9.05$8.95$8.9820,600—————
2003-09-23$9.02$9.05$8.95$9.0041,000—————
2003-09-22$9.05$9.05$8.86$9.0421,400—————
2003-09-19$8.73$9.12$8.73$9.1038,400—————
2003-09-18$8.73$8.89$8.70$8.7725,400—————
2003-09-17$8.77$8.80$8.73$8.7513,000—————
2003-09-16$8.75$8.82$8.74$8.7921,600—————
2003-09-15$8.82$8.82$8.75$8.7738,400—————
2003-09-12$8.77$8.89$8.60$8.8213,000—————
2003-09-11$8.75$9.01$8.73$8.9029,400—————
2003-09-10$9.00$9.02$8.38$9.0254,000—————
2003-09-09$9.02$9.07$8.97$9.0225,000—————
2003-09-08$8.98$9.18$8.98$9.1025,400—————
2003-09-05$9.00$9.12$8.98$8.9820,600—————
2003-09-04$9.23$9.23$8.95$9.0132,800—————
2003-09-03$9.00$9.23$8.88$9.2366,400—————
2003-09-02$8.85$9.00$8.81$9.0031,200—————
2003-08-29$8.99$8.99$8.90$8.9012,200—————
2003-08-28$8.99$9.01$8.84$8.9921,000—————
2003-08-27$9.10$9.10$8.95$8.9810,600—————
2003-08-26$8.52$9.02$8.52$9.0255,600—————
2003-08-25$9.20$9.20$8.25$8.62172,200—————
2003-08-22$9.48$9.50$9.25$9.3229,400—————
2003-08-21$9.00$9.48$8.98$9.4848,200—————
2003-08-20$8.93$9.10$8.77$9.0537,400—————
2003-08-19$8.85$8.93$8.76$8.9039,600—————
2003-08-18$8.20$8.90$8.15$8.8566,200—————
2003-08-15$7.68$8.02$7.68$8.0131,400—————
2003-08-14$7.30$7.66$7.28$7.6541,200—————
2003-08-13$7.40$7.40$7.22$7.2543,000—————
2003-08-12$7.25$7.43$7.12$7.4057,200—————
2003-08-11$7.16$7.26$7.05$7.2038,800—————
2003-08-08$7.07$7.11$7.03$7.0714,400—————
2003-08-07$7.04$7.14$7.01$7.1115,000—————
2003-08-06$7.05$7.07$6.93$7.0779,400—————
2003-08-05$7.07$7.07$6.86$7.0048,000—————
2003-08-04$7.18$7.26$7.10$7.1076,400—————
2003-08-01$7.36$7.37$7.15$7.3283,000—————
2003-07-31$7.25$7.36$7.22$7.3550,400—————
2003-07-30$7.18$7.33$7.15$7.2834,400—————
2003-07-29$7.07$7.20$7.07$7.1531,200—————
2003-07-28$6.93$6.97$6.90$6.9327,600—————
2003-07-25$6.88$6.95$6.85$6.9112,000—————
2003-07-24$6.99$7.03$6.80$6.8543,400—————
2003-07-23$7.03$7.05$6.93$6.977,400—————
2003-07-22$6.90$6.97$6.88$6.9738,400—————
2003-07-21$6.80$6.97$6.80$6.89162,400—————
2003-07-18$7.11$7.14$7.00$7.0022,000—————
2003-07-17$7.16$7.20$7.10$7.1030,600—————
2003-07-16$7.18$7.20$7.17$7.18251,000—————
2003-07-15$7.18$7.19$7.15$7.1754,800—————
2003-07-14$7.09$7.19$7.07$7.1629,600—————
2003-07-11$6.96$7.05$6.96$7.0437,000—————
2003-07-10$7.04$7.05$6.91$6.9170,000—————
2003-07-09$7.35$7.35$6.93$6.9984,200—————
2003-07-08$7.36$7.36$7.26$7.3047,000—————
2003-07-07$7.10$7.37$7.10$7.3274,600—————
2003-07-03$7.12$7.22$7.06$7.0621,000—————
2003-07-02$6.80$7.07$6.80$7.0343,200—————
2003-07-01$6.95$6.97$6.76$6.7972,600—————
2003-06-30$7.07$7.12$6.95$6.9566,400—————
2003-06-27$7.05$7.15$7.00$7.0353,800—————
2003-06-26$7.09$7.09$6.95$6.9945,400—————
2003-06-25$7.22$7.28$7.14$7.1429,400—————
2003-06-24$7.09$7.32$6.99$7.28145,800—————
2003-06-23$7.32$7.34$7.05$7.0538,400—————
2003-06-20$7.25$7.36$7.25$7.305,000—————
2003-06-19$7.22$7.32$7.20$7.2010,000—————
2003-06-18$7.22$7.30$7.20$7.2864,400—————
2003-06-17$7.28$7.36$6.76$7.1869,800—————
2003-06-16$6.97$7.20$6.97$7.1869,200—————
2003-06-13$7.00$7.03$6.91$6.91127,600—————
2003-06-12$6.93$7.07$6.90$6.9979,600—————
2003-06-11$6.88$6.89$6.70$6.8971,800—————
2003-06-10$6.58$6.93$6.55$6.9095,400—————
2003-06-09$6.61$6.65$6.53$6.5528,600—————
2003-06-06$6.75$6.82$6.60$6.6117,800—————
2003-06-05$6.70$6.81$6.70$6.7511,400—————
2003-06-04$6.66$6.85$6.62$6.7031,600—————
2003-06-03$6.65$6.70$6.54$6.6117,600—————
2003-06-02$6.80$6.88$6.68$6.7025,800—————
2003-05-30$6.55$6.70$6.54$6.68114,800—————
2003-05-29$6.28$6.53$6.28$6.5063,200—————
2003-05-28$6.52$6.55$6.30$6.33103,600—————
2003-05-27$6.50$6.53$6.41$6.4722,800—————
2003-05-23$6.41$6.47$6.40$6.4718,800—————
2003-05-22$6.50$6.50$6.40$6.4444,200—————
2003-05-21$6.45$6.47$6.43$6.4538,800—————
2003-05-20$6.45$6.70$6.43$6.4539,400—————
2003-05-19$6.50$6.50$6.45$6.459,600—————
2003-05-16$6.63$6.72$6.40$6.4565,400———$0.03—
2003-05-15$6.55$6.68$6.55$6.6855,600—————
2003-05-14$6.80$6.80$6.60$6.6037,800—————
2003-05-13$6.91$6.91$6.72$6.7415,600—————
2003-05-12$7.12$7.12$6.95$6.9620,800—————
2003-05-09$7.10$7.30$7.09$7.1115,600—————
2003-05-08$7.26$7.26$7.07$7.0711,400—————
2003-05-07$7.26$7.30$7.24$7.2627,000—————
2003-05-06$7.40$7.40$7.30$7.3122,400—————
2003-05-05$7.25$7.49$7.25$7.3821,200—————
2003-05-02$7.22$7.30$7.11$7.3035,400—————
2003-05-01$7.40$7.40$7.18$7.1843,800—————
2003-04-30$7.44$7.59$7.31$7.4086,200—————
2003-04-29$7.88$7.88$7.43$7.4940,000—————
2003-04-28$7.88$8.09$7.80$7.8822,800—————
2003-04-25$7.76$7.88$7.72$7.8410,000—————
2003-04-24$7.55$7.81$7.51$7.7824,200—————
2003-04-23$7.29$7.56$7.29$7.5621,600—————
2003-04-22$7.40$7.40$7.24$7.2613,400—————
2003-04-21$7.38$7.60$7.38$7.4517,000—————
2003-04-17$7.34$7.34$7.10$7.2540,400—————
2003-04-16$7.45$7.45$7.32$7.347,200—————
2003-04-15$7.54$7.54$7.36$7.4534,800—————
2003-04-14$7.65$7.65$7.55$7.576,200—————
2003-04-11$7.82$7.82$7.60$7.607,800—————
2003-04-10$7.85$7.93$7.78$7.7814,600—————
2003-04-09$8.02$8.05$7.82$7.8811,200—————
2003-04-08$7.93$8.00$7.88$7.976,200—————
2003-04-07$7.85$7.99$7.85$7.8611,800—————
2003-04-04$7.74$7.88$7.67$7.8011,600—————
2003-04-03$7.61$7.72$7.55$7.7211,400—————
2003-04-02$7.31$7.62$7.31$7.629,600—————
2003-04-01$7.30$7.32$7.24$7.2621,400—————
2003-03-31$7.30$7.34$7.22$7.2410,600—————
2003-03-28$7.47$7.47$7.31$7.3518,400—————
2003-03-27$7.49$7.49$7.41$7.4326,000—————
2003-03-26$7.65$7.70$7.50$7.5026,200—————
2003-03-25$7.75$7.78$7.70$7.708,200—————
2003-03-24$7.78$7.82$7.76$7.763,600—————
2003-03-21$7.62$7.99$7.62$7.8525,000—————
2003-03-20$7.50$7.72$7.47$7.6527,200—————
2003-03-19$7.50$7.68$7.50$7.5542,000—————
2003-03-18$7.49$7.50$7.41$7.4514,200—————
2003-03-17$6.70$7.47$6.70$7.4719,000—————
2003-03-14$6.87$6.97$6.60$6.7066,600—————
2003-03-13$7.20$7.22$6.90$6.9238,600—————
2003-03-12$7.45$7.46$7.18$7.2427,400—————
2003-03-11$7.68$7.68$7.51$7.5110,000—————
2003-03-10$7.55$7.65$7.50$7.5522,400—————
2003-03-07$7.60$7.63$7.55$7.6030,200—————
2003-03-06$7.65$7.68$7.59$7.6317,800—————
2003-03-05$7.95$7.95$7.65$7.7011,400—————
2003-03-04$7.82$7.90$7.70$7.8912,200—————
2003-03-03$8.07$8.07$7.87$7.885,200—————
2003-02-28$7.95$8.05$7.85$8.0518,600—————
2003-02-27$7.93$8.01$7.90$8.0011,400—————
2003-02-26$8.02$8.02$7.87$7.9311,000—————
2003-02-25$7.93$8.07$7.84$8.0320,600—————
2003-02-24$7.95$7.99$7.84$7.9324,600—————
2003-02-21$7.93$8.05$7.88$7.9829,200—————
2003-02-20$7.84$7.93$7.76$7.9335,800—————
2003-02-19$7.72$7.95$7.72$7.9132,400—————
2003-02-18$7.65$7.80$7.55$7.8030,000—————
2003-02-14$7.40$7.60$7.30$7.6034,000—————
2003-02-13$7.30$7.47$7.28$7.4523,200—————
2003-02-12$7.07$7.32$7.07$7.2534,000—————
2003-02-11$7.12$7.37$6.95$7.0536,000—————
2003-02-10$6.59$7.00$6.50$7.0052,400—————
2003-02-07$6.55$6.76$6.46$6.6224,400—————
2003-02-06$6.55$6.80$6.53$6.6025,400—————
2003-02-05$7.10$7.15$6.35$6.5589,000—————
2003-02-04$7.01$7.09$6.85$7.0736,400—————
2003-02-03$7.09$7.11$7.02$7.0218,800—————
2003-01-31$7.25$7.38$7.10$7.1037,400—————
2003-01-30$7.45$7.49$7.07$7.2595,800—————
2003-01-29$8.25$8.25$7.50$7.50170,600—————
2003-01-28$8.20$8.70$8.17$8.6526,000—————
2003-01-27$8.30$8.31$8.16$8.2537,800—————
2003-01-24$8.57$8.57$8.30$8.3012,200—————
2003-01-23$8.52$8.65$8.45$8.6519,800—————
2003-01-22$8.69$8.69$8.51$8.558,200—————
2003-01-21$8.85$8.87$8.73$8.737,400—————
2003-01-17$8.96$8.96$8.73$8.918,200—————
2003-01-16$9.07$9.07$8.94$8.9611,200—————
2003-01-15$8.98$9.14$8.88$9.0310,000—————
2003-01-14$9.00$9.02$8.90$9.0010,400—————
2003-01-13$9.02$9.02$8.81$8.9422,800—————
2003-01-10$9.02$9.10$8.98$8.9817,000—————
2003-01-09$8.65$9.10$8.65$9.0225,800—————
2003-01-08$8.60$8.69$8.55$8.6037,000—————
2003-01-07$8.55$8.78$8.55$8.5536,400—————
2003-01-06$7.80$8.62$7.80$8.6260,600—————
2003-01-03$7.88$7.89$7.70$7.7054,200—————
2003-01-02$7.97$8.00$7.78$7.9034,200—————
2002-12-31$8.12$8.12$7.88$7.9055,000—————
2002-12-30$8.10$8.28$8.07$8.1624,400—————
2002-12-27$8.30$8.35$8.15$8.1537,600—————
2002-12-26$8.40$8.40$8.30$8.3211,800—————
2002-12-24$8.50$8.52$8.43$8.4325,600—————
2002-12-23$8.60$8.60$8.45$8.5025,800—————
2002-12-20$8.65$8.65$8.48$8.5727,200—————
2002-12-19$8.55$8.67$8.47$8.6021,400—————
2002-12-18$8.52$8.55$8.45$8.5015,800—————
2002-12-17$8.64$8.64$8.45$8.5023,600—————
2002-12-16$8.51$8.68$8.48$8.6836,200—————
2002-12-13$8.72$8.76$8.55$8.5526,800—————
2002-12-12$8.68$8.80$8.68$8.7211,000—————
2002-12-11$8.62$8.71$8.62$8.6513,800—————
2002-12-10$9.00$9.00$8.55$8.60105,200—————
2002-12-09$9.15$9.15$8.93$8.9328,600—————
2002-12-06$9.05$9.24$9.05$9.2028,800—————
2002-12-05$9.20$9.20$9.10$9.1025,000—————
2002-12-04$9.29$9.29$9.10$9.1833,600—————
2002-12-03$9.35$9.35$9.15$9.2420,200—————
2002-12-02$9.80$9.85$9.27$9.3516,600—————
2002-11-29$9.85$9.88$9.75$9.853,600—————
2002-11-27$9.36$9.85$9.36$9.8520,200—————
2002-11-26$9.73$9.73$9.35$9.3634,800—————
2002-11-25$9.35$9.75$9.18$9.7532,400—————
2002-11-22$9.55$9.57$9.39$9.4039,200—————
2002-11-21$9.65$9.92$9.50$9.6043,400—————
2002-11-20$8.98$9.68$8.98$9.6556,800—————
2002-11-19$9.05$9.05$8.90$9.0054,400—————
2002-11-18$9.18$9.18$8.75$9.0256,800—————
2002-11-15$9.20$9.27$9.12$9.1217,800—————
2002-11-14$9.10$9.20$9.02$9.2040,600—————
2002-11-13$9.20$9.30$9.10$9.1023,800—————
2002-11-12$9.20$9.45$9.20$9.2534,400—————
2002-11-11$9.40$9.40$9.26$9.2629,400—————
2002-11-08$9.50$9.50$9.38$9.476,400—————
2002-11-07$9.38$9.52$9.31$9.4313,800—————
2002-11-06$9.45$9.52$9.28$9.4352,400—————
2002-11-05$9.62$9.62$9.43$9.5113,600—————
2002-11-04$9.30$9.69$9.30$9.6929,000—————
2002-11-01$8.90$9.30$8.90$9.3020,600—————
2002-10-31$9.10$9.12$8.89$8.8927,600—————
2002-10-30$8.88$9.14$8.85$9.0521,600—————
2002-10-29$9.25$9.36$8.80$8.8075,400—————
2002-10-28$9.40$9.40$9.16$9.2526,600—————
2002-10-25$9.77$9.80$9.27$9.3530,600—————
2002-10-24$9.60$9.82$9.50$9.7790,800—————
2002-10-23$9.38$9.56$9.38$9.5610,400—————
2002-10-22$9.59$9.77$9.40$9.4017,200—————
2002-10-21$9.50$9.60$9.50$9.605,400—————
2002-10-18$9.60$9.60$9.27$9.4513,200—————
2002-10-17$9.23$9.57$9.23$9.577,200—————
2002-10-16$9.35$9.35$9.18$9.1851,800—————
2002-10-15$9.23$9.45$9.23$9.3513,000—————
2002-10-14$9.45$9.45$9.20$9.2311,200—————
2002-10-11$9.38$9.52$9.35$9.528,000—————
2002-10-10$9.20$9.45$9.20$9.4511,800—————
2002-10-09$9.55$9.55$9.18$9.2027,600—————
2002-10-08$9.43$9.51$9.39$9.5120,000—————
2002-10-07$9.20$9.57$9.15$9.4525,200—————
2002-10-04$9.20$9.30$9.12$9.2531,000—————
2002-10-03$9.07$9.24$9.07$9.1527,400—————
2002-10-02$9.05$9.08$9.03$9.0731,600—————
2002-10-01$9.44$9.44$9.01$9.1044,200—————
2002-09-30$9.18$9.52$9.18$9.4469,200—————
2002-09-27$9.82$9.85$9.16$9.1881,000—————
2002-09-26$9.93$9.99$9.84$9.9372,200—————
2002-09-25$9.82$10.10$9.82$10.0272,000—————
2002-09-24$9.97$10.10$9.76$9.8841,600—————
2002-09-23$10.07$10.09$10.01$10.0119,400—————
2002-09-20$10.00$10.07$9.90$10.0740,200—————
2002-09-19$10.27$10.30$9.92$9.9224,600—————
2002-09-18$10.25$10.25$10.10$10.2224,200—————
2002-09-17$10.55$10.56$10.30$10.309,800—————
2002-09-16$10.75$10.75$10.59$10.624,200—————
2002-09-13$10.67$10.77$10.55$10.7521,200—————
2002-09-12$10.94$10.94$10.70$10.7018,200—————
2002-09-11$11.10$11.10$10.95$10.955,200—————
2002-09-10$11.60$11.60$11.15$11.1822,800—————
2002-09-09$11.70$11.82$11.56$11.6056,400—————
2002-09-06$11.50$11.75$11.43$11.7512,200—————
2002-09-05$11.55$11.60$11.50$11.5740,800—————
2002-09-04$10.90$11.58$10.90$11.5821,400—————
2002-09-03$11.35$11.35$10.90$10.9011,800—————
2002-08-30$11.18$11.40$11.10$11.4021,200—————
2002-08-29$10.70$11.25$10.70$11.2349,000—————
2002-08-28$11.27$11.27$10.70$10.7014,600—————
2002-08-27$11.49$11.55$11.32$11.3217,800—————
2002-08-26$11.10$11.40$11.10$11.4012,000—————
2002-08-23$11.15$11.22$11.07$11.0740,000—————
2002-08-22$10.40$11.18$10.40$11.1038,800———$0.03—
2002-08-21$10.50$10.50$10.22$10.4024,000—————
2002-08-20$10.02$10.25$9.85$10.2345,800—————
2002-08-19$10.68$10.74$10.00$10.0571,000—————
2002-08-16$11.00$11.00$10.68$10.68106,000—————
2002-08-15$10.77$11.05$10.70$10.9867,000—————
2002-08-14$10.40$10.77$10.35$10.7767,400—————
2002-08-13$10.52$10.55$10.35$10.3555,000—————
2002-08-12$10.49$10.52$10.38$10.48106,200—————
2002-08-09$10.45$10.55$10.35$10.4969,600—————
2002-08-08$10.55$10.57$10.38$10.5062,200—————
2002-08-07$11.12$11.12$10.22$10.5083,200—————
2002-08-06$10.95$11.07$10.66$11.00122,200—————
2002-08-05$10.98$11.23$10.65$10.88104,800—————
2002-08-02$12.10$12.25$10.85$10.85220,000—————
2002-08-01$11.27$12.10$11.25$12.1058,800—————
2002-07-31$11.50$11.55$10.90$11.20121,400—————
2002-07-30$12.95$12.95$11.35$11.60142,200—————
2002-07-29$11.95$13.21$11.95$13.0776,000—————
2002-07-26$11.60$11.88$11.60$11.882,010,400—————
2002-07-25$11.57$11.61$11.48$11.6024,200—————
2002-07-24$11.02$11.57$10.85$11.5758,000—————
2002-07-23$10.93$11.10$10.85$11.0251,400—————
2002-07-22$10.82$10.95$10.77$10.8450,200—————
2002-07-19$11.25$11.25$10.82$10.82121,600—————
2002-07-18$11.73$11.80$11.30$11.3395,000—————
2002-07-17$12.00$12.04$11.50$11.7563,800—————
2002-07-16$12.32$12.45$11.88$11.91287,400—————
2002-07-15$12.48$12.52$12.20$12.2657,400—————
2002-07-12$12.49$12.53$12.45$12.4839,400—————
2002-07-11$12.52$12.52$12.30$12.4324,800—————
2002-07-10$12.52$12.57$12.43$12.4898,000—————
2002-07-09$12.23$12.52$12.19$12.52107,400—————
2002-07-08$12.25$12.40$12.23$12.2316,600—————
2002-07-05$12.32$12.45$12.27$12.3019,600—————
2002-07-03$12.50$12.50$12.25$12.4028,800—————
2002-07-02$12.50$12.51$12.38$12.4820,800—————
2002-07-01$12.60$12.62$12.51$12.55106,200—————
2002-06-28$12.57$12.68$12.55$12.68284,200—————
2002-06-27$12.48$12.54$12.46$12.5465,600—————
2002-06-26$12.45$12.50$12.38$12.4459,600—————
2002-06-25$12.57$12.60$12.43$12.4870,800—————
2002-06-24$12.70$12.73$12.51$12.5657,000—————
2002-06-21$13.02$13.05$12.66$12.7353,600—————
2002-06-20$12.85$13.05$12.70$12.9768,200—————
2002-06-19$12.90$13.00$12.86$12.91141,600—————
2002-06-18$12.50$12.99$12.50$12.9594,800—————
2002-06-17$12.40$12.50$12.40$12.4361,200—————
2002-06-14$12.49$12.49$12.15$12.20101,600—————
2002-06-13$12.73$12.98$12.55$12.6175,600—————
2002-06-12$12.52$12.75$12.52$12.6540,600—————
2002-06-11$11.93$12.60$11.93$12.4880,200—————
2002-06-10$11.20$11.98$11.20$11.9862,400—————
2002-06-07$11.00$11.23$11.00$11.1464,800—————
2002-06-06$11.15$11.15$11.07$11.1465,800—————
2002-06-05$10.79$11.20$10.76$11.2096,200—————
2002-06-04$10.68$10.77$10.55$10.7734,200—————
2002-06-03$10.80$10.85$10.64$10.6578,600—————
2002-05-31$11.00$11.10$10.76$10.7681,600—————
2002-05-30$11.10$11.10$11.00$11.00485,000—————
2002-05-29$11.00$11.10$11.00$11.10114,400—————
2002-05-28$10.93$10.98$10.85$10.9818,600—————
2002-05-24$10.90$10.95$10.85$10.8517,600—————
2002-05-23$10.98$10.99$10.90$10.9322,400—————
2002-05-22$10.80$11.05$10.80$10.9364,000—————
2002-05-21$10.94$11.10$10.85$10.9048,400—————
2002-05-20$10.90$10.95$10.85$10.9016,400—————
2002-05-17$10.70$10.95$10.70$10.9016,600—————
2002-05-16$11.05$11.05$10.64$10.7417,800—————
2002-05-15$10.85$11.00$10.76$11.0017,200—————
2002-05-14$10.93$11.00$10.77$10.7945,600—————
2002-05-13$10.55$10.90$10.50$10.8822,200—————
2002-05-10$10.69$10.75$10.32$10.6169,000—————
2002-05-09$10.95$11.05$10.70$10.7043,200—————
2002-05-08$10.21$10.98$10.21$10.9544,600—————
2002-05-07$10.90$10.90$10.15$10.2082,800—————
2002-05-06$11.32$11.39$10.88$10.9060,200—————
2002-05-03$11.20$11.40$11.20$11.2760,400—————
2002-05-02$11.30$11.40$11.05$11.2593,400—————
2002-05-01$11.18$11.38$10.60$11.38105,400—————
2002-04-30$9.73$11.27$9.70$11.27109,200—————
2002-04-29$9.55$9.55$9.49$9.49108,200—————
2002-04-26$9.50$9.60$9.48$9.5119,000—————
2002-04-25$9.45$9.68$9.45$9.6041,200—————
2002-04-24$9.32$9.40$9.32$9.4010,200—————
2002-04-23$9.30$9.33$9.25$9.3015,600—————
2002-04-22$9.30$9.40$9.25$9.3520,400—————
2002-04-19$9.50$9.50$9.35$9.353,800—————
2002-04-18$9.30$9.52$9.27$9.4821,200—————
2002-04-17$9.50$9.50$9.40$9.404,000—————
2002-04-16$9.35$9.52$9.35$9.5215,800—————
2002-04-15$9.56$9.61$9.44$9.4512,800—————
2002-04-12$9.55$9.62$9.50$9.5261,800—————
2002-04-11$9.70$9.73$9.32$9.4870,000—————
2002-04-10$9.65$9.70$9.57$9.7056,200—————
2002-04-09$9.66$9.70$9.60$9.60164,000—————
2002-04-08$9.65$9.75$9.62$9.6823,000—————
2002-04-05$9.75$9.88$9.65$9.6525,000—————
2002-04-04$9.66$9.69$9.56$9.6918,400—————
2002-04-03$9.53$9.70$9.47$9.6629,000—————
2002-04-02$9.38$9.50$9.38$9.489,000—————
2002-04-01$9.38$9.38$9.31$9.347,200—————
2002-03-28$9.50$9.53$9.43$9.4321,000—————
2002-03-27$9.43$9.48$9.38$9.4811,600—————
2002-03-26$9.32$9.44$9.32$9.438,000—————
2002-03-25$9.38$9.40$9.38$9.407,400—————
2002-03-22$9.36$9.38$9.32$9.3528,600—————
2002-03-21$9.19$9.39$9.18$9.3814,400—————
2002-03-20$9.16$9.25$9.16$9.182,200—————
2002-03-19$9.40$9.40$9.10$9.1521,200—————
2002-03-18$9.23$9.39$9.23$9.3530,600—————
2002-03-15$9.18$9.23$9.11$9.1850,800—————
2002-03-14$9.34$9.40$9.24$9.3539,800—————
2002-03-13$9.29$9.35$9.26$9.2712,400—————
2002-03-12$9.27$9.35$9.27$9.2939,000—————
2002-03-11$9.22$9.30$9.22$9.2511,600—————
2002-03-08$9.15$9.23$9.15$9.2224,200—————
2002-03-07$9.14$9.20$9.14$9.1512,000—————
2002-03-06$9.14$9.23$9.12$9.1226,000—————
2002-03-05$9.15$9.15$9.08$9.1415,000—————
2002-03-04$9.06$9.16$9.06$9.1234,400—————
2002-03-01$9.10$9.15$9.00$9.1032,400—————
2002-02-28$9.05$9.05$8.98$8.9814,600—————
2002-02-27$8.93$8.95$8.93$8.943,800—————
2002-02-26$8.84$8.90$8.84$8.905,800—————
2002-02-25$8.69$8.80$8.68$8.805,800—————
2002-02-22$8.50$8.68$8.50$8.688,400—————
2002-02-21$8.55$8.55$8.50$8.524,600—————
2002-02-20$8.52$8.60$8.45$8.6017,200—————
2002-02-19$8.55$8.57$8.52$8.558,800—————
2002-02-15$8.59$8.60$8.55$8.568,600—————
2002-02-14$8.62$8.68$8.54$8.5911,200—————
2002-02-13$8.64$8.70$8.52$8.6226,600—————
2002-02-12$8.38$8.95$8.38$8.7031,400—————
2002-02-11$8.38$8.42$8.27$8.3215,600—————
2002-02-08$8.15$8.35$8.15$8.357,600—————
2002-02-07$8.22$8.22$8.10$8.104,600—————
2002-02-06$8.25$8.25$8.19$8.2214,400—————
2002-02-05$8.18$8.30$8.18$8.2511,800—————
2002-02-04$8.20$8.20$8.11$8.136,200—————
2002-02-01$8.23$8.25$8.18$8.1826,600—————
2002-01-31$8.15$8.16$8.02$8.1227,800—————
2002-01-30$8.20$8.27$8.18$8.186,200—————
2002-01-29$8.25$8.25$8.19$8.1930,000—————
2002-01-28$8.32$8.32$8.20$8.203,600—————
2002-01-25$8.40$8.41$8.39$8.4040,000—————
2002-01-24$8.41$8.43$8.38$8.4014,000—————
2002-01-23$8.45$8.45$8.38$8.409,400—————
2002-01-22$8.68$8.68$8.45$8.4512,600—————
2002-01-18$8.55$8.60$8.50$8.5712,400—————
2002-01-17$8.14$8.60$8.14$8.6029,800—————
2002-01-16$8.07$8.12$8.05$8.104,800—————
2002-01-15$8.07$8.12$8.02$8.1036,400—————
2002-01-14$8.10$8.12$8.07$8.079,200—————
2002-01-11$8.15$8.22$8.07$8.105,000—————
2002-01-10$8.05$8.20$8.04$8.1212,200—————
2002-01-09$8.05$8.18$8.02$8.0747,800—————
2002-01-08$8.30$8.30$8.02$8.1541,000—————
2002-01-07$8.52$8.52$8.35$8.3553,000—————
2002-01-04$8.66$8.70$8.52$8.5422,400—————
2002-01-03$8.75$8.82$8.60$8.6235,600—————
2002-01-02$8.98$8.98$8.75$8.8017,800—————
2001-12-31$9.15$9.15$9.00$9.0011,000—————
2001-12-28$9.19$9.27$9.18$9.195,200—————
2001-12-27$9.12$9.23$9.12$9.193,200—————
2001-12-26$9.18$9.25$9.18$9.185,200—————
2001-12-24$9.12$9.12$9.05$9.125,200—————
2001-12-21$9.25$9.27$9.15$9.2047,000—————
2001-12-20$9.38$9.38$9.15$9.157,400—————
2001-12-19$9.40$9.45$9.40$9.4312,400—————
2001-12-18$9.40$9.50$9.40$9.459,800—————
2001-12-17$9.10$9.45$9.02$9.4528,200—————
2001-12-14$8.95$9.15$8.95$9.156,000—————
2001-12-13$9.12$9.12$9.05$9.052,600—————
2001-12-12$8.94$9.23$8.88$9.1813,600—————
2001-12-11$8.71$8.97$8.68$8.9725,600—————
2001-12-10$8.85$8.85$8.73$8.7315,400—————
2001-12-07$8.50$8.88$8.50$8.8636,200—————
2001-12-06$8.23$8.49$8.15$8.4931,000—————
2001-12-05$7.99$8.12$7.99$8.1029,800—————
2001-12-04$8.00$8.00$7.95$7.999,400—————
2001-12-03$8.07$8.07$7.95$7.9540,800—————
2001-11-30$8.52$8.52$8.05$8.1227,800—————
2001-11-29$8.52$8.52$8.40$8.5029,600—————
2001-11-28$8.94$8.94$8.40$8.4539,000—————
2001-11-27$9.25$9.25$8.98$8.9811,600—————
2001-11-26$9.05$9.25$9.05$9.255,600—————
2001-11-23$8.95$9.10$8.95$9.103,400—————
2001-11-21$9.00$9.00$9.00$9.00400—————
2001-11-20$8.98$8.98$8.94$8.944,400—————
2001-11-19$9.15$9.15$8.90$9.0030,000—————
2001-11-16$9.45$9.45$9.20$9.2039,200—————
2001-11-15$9.40$9.43$9.36$9.3890,400—————
2001-11-14$9.41$9.44$9.35$9.446,800—————
2001-11-13$9.57$9.57$9.36$9.3612,400—————
2001-11-12$9.48$9.52$9.48$9.5017,800—————
2001-11-09$9.38$9.48$9.38$9.456,000—————
2001-11-08$9.49$9.49$9.36$9.3613,800—————
2001-11-07$9.50$9.55$9.44$9.442,400—————
2001-11-06$9.49$9.60$9.38$9.5617,200—————
2001-11-05$9.43$9.55$9.43$9.499,800—————
2001-11-02$9.57$9.57$9.48$9.48108,400—————
2001-11-01$9.50$9.58$9.45$9.5020,800—————
2001-10-31$9.51$9.59$9.51$9.5942,000—————
2001-10-30$9.40$9.50$9.38$9.5016,000—————
2001-10-29$9.52$9.57$9.45$9.4519,000—————
2001-10-26$9.51$9.55$9.48$9.4813,000—————
2001-10-25$9.52$9.57$9.48$9.5116,000—————
2001-10-24$9.45$9.50$9.45$9.484,200—————
2001-10-23$9.55$9.55$9.45$9.4519,800—————
2001-10-22$9.60$9.60$9.48$9.5212,800—————
2001-10-19$9.48$9.55$9.43$9.5519,000—————
2001-10-18$9.50$9.60$9.43$9.4332,400—————
2001-10-17$9.38$9.55$9.38$9.4314,800—————
2001-10-16$9.44$9.44$9.20$9.4032,800—————
2001-10-15$9.38$9.55$9.30$9.4327,200—————
2001-10-12$9.32$9.35$9.27$9.3221,800—————
2001-10-11$9.23$9.45$9.23$9.3222,200—————
2001-10-10$9.11$9.22$9.11$9.1895,000—————
2001-10-09$9.05$9.12$9.05$9.1270,800—————
2001-10-08$9.25$9.25$9.05$9.0524,800—————
2001-10-05$9.61$9.61$9.20$9.2724,800—————
2001-10-04$9.60$9.75$9.53$9.53100,200—————
2001-10-03$9.25$9.75$9.25$9.5558,800—————
2001-10-02$9.12$9.30$9.12$9.3043,800—————
2001-10-01$9.12$9.12$9.07$9.129,800—————
2001-09-28$8.90$9.20$8.90$9.1252,600—————
2001-09-27$8.93$8.93$8.85$8.9050,800—————
2001-09-26$9.10$9.10$8.75$9.0040,600—————
2001-09-25$9.05$9.05$9.02$9.0239,800—————
2001-09-24$9.15$9.23$9.00$9.0011,600—————
2001-09-21$8.75$9.10$8.62$9.0959,600—————
2001-09-20$9.30$9.32$9.07$9.0729,200—————
2001-09-19$9.14$9.27$9.07$9.2720,800—————
2001-09-18$9.27$9.32$9.07$9.0910,200—————
2001-09-17$9.26$9.32$9.16$9.2023,200—————
2001-09-10$9.18$9.32$9.12$9.3141,000—————
2001-09-07$9.25$9.31$9.12$9.1223,800—————
2001-09-06$9.19$9.35$9.19$9.2848,800—————
2001-09-05$9.15$9.19$9.10$9.195,200—————
2001-09-04$9.35$9.35$9.24$9.2441,200—————
2001-08-31$9.30$9.49$9.30$9.3523,200—————
2001-08-30$9.25$9.27$9.23$9.2740,200—————
2001-08-29$9.25$9.25$9.15$9.2430,200—————
2001-08-28$9.24$9.25$9.21$9.2552,600—————
2001-08-27$9.22$9.24$9.15$9.1826,200—————
2001-08-24$9.10$9.25$9.10$9.2549,600—————
2001-08-23$9.14$9.23$9.10$9.1526,200—————
2001-08-22$9.18$9.18$9.05$9.1424,200—————
2001-08-21$9.20$9.23$9.20$9.2044,000—————
2001-08-20$9.10$9.20$9.10$9.2059,000—————
2001-08-17$9.18$9.18$9.12$9.1321,800—————
2001-08-16$9.21$9.21$9.18$9.1844,600—————
2001-08-15$9.23$9.23$9.12$9.1946,200—————
2001-08-14$9.18$9.24$9.18$9.2378,600—————
2001-08-13$8.90$9.24$8.90$9.1835,600—————
2001-08-10$8.93$9.01$8.85$8.9893,800—————
2001-08-09$8.77$8.85$8.76$8.854,400—————
2001-08-08$8.85$8.88$8.77$8.847,600—————
2001-08-07$8.90$8.97$8.88$8.9035,600—————
2001-08-06$8.98$9.00$8.88$8.9550,000—————
2001-08-03$8.93$9.00$8.86$8.9316,800—————
2001-08-02$8.88$9.01$8.82$8.8321,400—————
2001-08-01$8.90$9.00$8.65$8.9541,800—————
2001-07-31$8.85$9.15$8.85$8.9042,000—————
2001-07-30$8.80$8.90$8.80$8.9044,200—————
2001-07-27$8.68$8.87$8.50$8.7737,000—————
2001-07-26$8.80$8.88$8.59$8.7338,800—————
2001-07-25$8.70$8.89$8.70$8.8531,600—————
2001-07-24$8.69$8.70$8.59$8.6828,400—————
2001-07-23$8.64$8.69$8.45$8.6831,400—————
2001-07-20$8.44$8.70$8.44$8.6450,800—————
2001-07-19$8.48$8.55$8.43$8.4424,800—————
2001-07-18$8.55$8.57$8.43$8.4540,600—————
2001-07-17$8.39$8.55$8.39$8.5525,600—————
2001-07-16$8.55$8.57$8.31$8.3854,600—————
2001-07-13$8.35$8.65$8.31$8.6046,800—————
2001-07-12$8.27$8.38$8.26$8.3077,000—————
2001-07-11$8.30$8.36$8.16$8.2332,000—————
2001-07-10$8.43$8.44$8.35$8.3555,800—————
2001-07-09$8.36$8.44$8.35$8.36234,400—————
2001-07-06$8.40$8.42$8.35$8.3642,400—————
2001-07-05$8.38$8.57$8.38$8.4340,800—————
2001-07-03$8.36$8.38$8.35$8.3818,200—————
2001-07-02$8.35$8.55$8.20$8.3591,800—————
2001-06-29$8.73$8.90$8.12$8.12842,800—————
2001-06-28$8.90$8.90$8.68$8.7439,600—————
2001-06-27$8.83$8.90$8.75$8.8234,000—————
2001-06-26$8.90$8.92$8.85$8.9246,200—————
2001-06-25$8.80$8.99$8.80$8.9459,200—————
2001-06-22$8.74$8.75$8.74$8.7518,000—————
2001-06-21$8.75$8.75$8.70$8.736,000—————
2001-06-20$8.70$8.86$8.70$8.7554,800—————
2001-06-19$8.82$8.82$8.69$8.7512,000—————
2001-06-18$8.94$8.94$8.74$8.7416,000—————
2001-06-15$8.74$8.95$8.73$8.9417,200—————
2001-06-14$8.70$8.75$8.51$8.738,800—————
2001-06-13$8.80$8.94$8.74$8.7545,000—————
2001-06-12$8.93$8.93$8.81$8.8832,600—————
2001-06-11$8.52$8.85$8.52$8.8596,400—————
2001-06-08$8.55$8.60$8.51$8.518,400—————
2001-06-07$8.27$8.55$8.27$8.5522,000—————
2001-06-06$8.52$8.52$8.00$8.3251,200—————
2001-06-05$8.62$8.66$8.56$8.5744,400—————
2001-06-04$8.90$8.90$8.56$8.6888,200—————
2001-06-01$9.07$9.07$9.00$9.0595,800—————
2001-05-31$8.95$9.07$8.95$9.0746,400—————
2001-05-30$8.50$9.00$8.50$8.95215,400—————
2001-05-29$8.25$8.50$8.25$8.50162,400—————
2001-05-25$8.25$8.27$8.20$8.2339,000—————
2001-05-24$7.93$8.38$7.91$8.2619,800—————
2001-05-23$7.70$7.93$7.70$7.9316,000—————
2001-05-22$7.61$7.72$7.60$7.6920,600—————
2001-05-21$7.56$7.65$7.56$7.6511,000—————
2001-05-18$7.51$7.57$7.51$7.5735,000—————
2001-05-17$7.53$7.53$7.50$7.5113,800—————
2001-05-16$7.62$7.62$7.53$7.5318,600—————
2001-05-15$7.43$7.72$7.43$7.6334,200—————
2001-05-14$6.82$7.55$6.82$7.4337,800—————
2001-05-11$6.68$6.78$6.68$6.7811,000—————
2001-05-10$6.51$6.70$6.51$6.6214,400—————
2001-05-09$6.20$6.48$6.20$6.4728,000—————
2001-05-08$6.15$6.21$6.15$6.216,400—————
2001-05-07$6.14$6.18$6.12$6.155,200—————
2001-05-04$6.20$6.22$6.15$6.1511,400—————
2001-05-03$6.20$6.20$6.12$6.124,800—————
2001-05-02$6.09$6.20$6.09$6.159,800—————
2001-05-01$6.07$6.15$6.00$6.1256,600—————
2001-04-30$6.05$6.05$6.03$6.055,200—————
2001-04-27$6.07$6.07$6.01$6.0112,600—————
2001-04-26$6.03$6.09$6.03$6.095,800—————
2001-04-25$6.06$6.06$6.03$6.032,800—————
2001-04-24$6.07$6.07$6.03$6.034,200—————
2001-04-23$6.10$6.10$6.03$6.033,400—————
2001-04-20$6.10$6.14$6.05$6.128,800—————
2001-04-19$6.00$6.10$6.00$6.053,800—————
2001-04-18$6.10$6.10$6.01$6.0113,000—————
2001-04-17$6.03$6.15$6.00$6.1514,000—————
2001-04-16$6.03$6.03$6.00$6.008,800—————
2001-04-12$6.07$6.15$6.03$6.0311,600—————
2001-04-11$6.10$6.10$6.05$6.106,000—————
2001-04-10$5.90$6.07$5.90$6.0715,400—————
2001-04-09$5.70$5.90$5.70$5.9040,600—————
2001-04-06$5.69$5.72$5.69$5.7016,000—————
2001-04-05$5.82$5.82$5.60$5.7020,800—————
2001-04-04$5.88$5.88$5.85$5.853,000—————
2001-04-03$5.88$5.93$5.88$5.8825,800—————
2001-04-02$5.85$5.85$5.84$5.852,400—————
2001-03-30$5.82$5.82$5.80$5.803,000—————
2001-03-29$5.85$5.85$5.80$5.804,000—————
2001-03-28$5.91$5.93$5.91$5.93800—————
2001-03-27$5.95$5.95$5.90$5.9512,400—————
2001-03-26$5.88$5.97$5.88$5.958,400—————
2001-03-23$5.82$5.82$5.80$5.808,600—————
2001-03-22$5.88$5.90$5.87$5.875,000—————
2001-03-21$5.89$5.89$5.82$5.852,800—————
2001-03-20$5.82$5.90$5.82$5.891,400—————
2001-03-19$5.85$5.88$5.85$5.882,000—————
2001-03-16$6.00$6.00$5.78$5.8018,000—————
2001-03-15$6.22$6.22$6.00$6.0040,400—————
2001-03-14$6.35$6.36$6.25$6.259,800—————
2001-03-13$6.32$6.43$6.32$6.3912,000—————
2001-03-12$6.50$6.51$6.41$6.4123,800—————
2001-03-09$6.51$6.51$6.49$6.5018,600—————
2001-03-08$6.55$6.55$6.55$6.551,000—————
2001-03-07$6.53$6.53$6.51$6.511,200—————
2001-03-06$6.50$6.55$6.50$6.554,800—————
2001-03-05$6.53$6.53$6.53$6.5318,600—————
2001-03-02$6.53$6.53$6.53$6.531,000—————
2001-03-01$6.55$6.58$6.53$6.5311,000—————
2001-02-28$6.53$6.59$6.53$6.5916,000—————
2001-02-27$6.55$6.55$6.55$6.553,600—————
2001-02-26$6.57$6.57$6.57$6.5712,000—————
2001-02-23$6.57$6.57$6.57$6.5712,400—————
2001-02-22$6.57$6.57$6.57$6.575,000—————
2001-02-21$6.60$6.60$6.60$6.60800—————
2001-02-20$6.57$6.70$6.57$6.6520,400—————
2001-02-16$6.55$6.55$6.55$6.552,800—————
2001-02-15$6.57$6.57$6.51$6.557,600—————
2001-02-14$6.65$6.68$6.55$6.6023,800—————
2001-02-13$6.53$6.75$6.53$6.7530,000—————
2001-02-12$6.60$6.60$6.50$6.5011,800—————
2001-02-09$6.75$6.75$6.68$6.6829,600—————
2001-02-08$6.75$6.75$6.75$6.75600—————
2001-02-07$6.50$6.78$6.50$6.754,000—————
2001-02-06$6.55$6.55$6.50$6.503,400—————
2001-02-05$6.50$6.60$6.50$6.593,000—————
2001-02-02$6.50$6.50$6.50$6.5041,400—————
2001-02-01$6.58$6.58$6.38$6.5079,200—————
2001-01-31$6.57$6.57$6.53$6.5314,800—————
2001-01-30$6.72$6.72$6.55$6.5513,200—————
2001-01-29$6.80$6.82$6.68$6.759,000—————
2001-01-26$7.03$7.03$6.88$6.8810,800—————
2001-01-25$6.97$7.09$6.97$7.0911,000—————
2001-01-24$7.06$7.12$7.00$7.0037,000—————
2001-01-23$7.00$7.22$7.00$7.0627,400—————
2001-01-22$6.84$6.94$6.84$6.946,800—————
2001-01-19$6.56$6.88$6.56$6.8827,800—————
2001-01-18$6.50$6.50$6.44$6.448,000—————
2001-01-17$6.56$6.56$6.50$6.504,200—————
2001-01-16$6.44$6.56$6.44$6.5025,800—————
2001-01-12$6.38$6.38$6.38$6.3810,800—————
2001-01-11$6.41$6.44$6.38$6.3836,600—————
2001-01-10$6.34$6.44$6.34$6.447,600—————
2001-01-09$6.28$6.34$6.28$6.344,400—————
2001-01-08$6.31$6.31$6.28$6.312,600—————
2001-01-05$6.28$6.38$6.25$6.2514,800—————
2001-01-04$6.22$6.31$6.22$6.3120,000—————
2001-01-03$6.00$6.22$6.00$6.1618,600—————
2001-01-02$5.81$6.00$5.81$6.008,800—————
2000-12-29$5.69$5.75$5.69$5.756,000—————
2000-12-28$5.69$5.75$5.66$5.6910,800—————
2000-12-27$5.66$5.69$5.66$5.6934,200—————
2000-12-26$5.66$5.66$5.66$5.66200—————
2000-12-22$5.66$5.66$5.62$5.667,600—————
2000-12-21$5.59$5.69$5.56$5.6943,000—————
2000-12-20$5.47$5.62$5.44$5.6219,600—————
2000-12-19$5.50$5.50$5.38$5.4126,800—————
2000-12-18$5.50$5.50$5.50$5.504,400—————
2000-12-15$5.47$5.62$5.47$5.5014,400—————
2000-12-14$5.41$5.50$5.41$5.5015,200—————
2000-12-13$5.59$5.59$5.41$5.4127,400—————
2000-12-12$5.56$5.62$5.56$5.625,800—————
2000-12-11$5.81$5.81$5.50$5.5620,600—————
2000-12-08$6.00$6.00$5.88$5.8814,800—————
2000-12-07$6.16$6.16$6.00$6.0015,400—————
2000-12-06$6.25$6.25$6.19$6.2211,800—————
2000-12-05$6.34$6.34$6.22$6.2216,000—————
2000-12-04$6.38$6.38$6.34$6.3412,600—————
2000-12-01$6.25$6.38$6.25$6.389,200—————
2000-11-30$6.47$6.47$6.25$6.2517,200—————
2000-11-29$6.44$6.47$6.44$6.474,800—————
2000-11-28$6.44$6.50$6.44$6.4453,200—————
2000-11-27$6.00$6.47$6.00$6.3853,200—————
2000-11-24$6.06$6.06$6.00$6.003,800—————
2000-11-22$6.00$6.00$6.00$6.00——————
2000-11-21$5.88$6.06$5.81$6.0058,800—————
2000-11-20$5.88$6.00$5.88$5.9439,800—————
2000-11-17$5.88$5.94$5.88$5.9115,600—————
2000-11-16$5.88$5.88$5.88$5.883,600—————
2000-11-15$5.81$5.88$5.81$5.884,400—————
2000-11-14$5.88$5.88$5.88$5.886,200—————
2000-11-13$5.88$5.91$5.88$5.917,800—————
2000-11-10$5.88$5.91$5.88$5.889,600—————
2000-11-09$5.88$5.91$5.88$5.8867,800—————
2000-11-08$5.94$5.94$5.91$5.915,800—————
2000-11-07$6.00$6.00$5.88$5.8811,000—————
2000-11-06$6.03$6.03$6.03$6.03——————
2000-11-03$5.94$6.03$5.94$6.0322,000—————
2000-11-02$5.97$6.00$5.94$5.9417,600—————
2000-11-01$5.94$6.00$5.94$6.0048,400—————
2000-10-31$5.81$5.97$5.81$5.978,200—————
2000-10-30$6.03$6.03$5.81$5.8126,800—————
2000-10-27$6.06$6.16$6.00$6.0616,400—————
2000-10-26$6.00$6.06$6.00$6.0617,800—————
2000-10-25$5.94$5.94$5.94$5.94——————
2000-10-24$5.81$6.00$5.81$5.9414,400—————
2000-10-23$5.88$5.88$5.75$5.7524,600—————
2000-10-20$6.00$6.00$5.81$5.944,400—————
2000-10-19$5.75$6.00$5.75$6.0061,600—————
2000-10-18$5.62$5.81$5.50$5.8140,400—————
2000-10-17$5.56$5.69$5.50$5.5644,400—————
2000-10-16$5.00$5.50$5.00$5.5053,800—————
2000-10-13$4.78$4.97$4.78$4.9739,200—————
2000-10-12$4.81$4.81$4.81$4.81600—————
2000-10-11$4.75$4.84$4.75$4.842,800—————
2000-10-10$4.78$4.78$4.78$4.781,000—————
2000-10-09$4.81$4.81$4.78$4.7812,000—————
2000-10-06$4.81$4.88$4.81$4.81116,800—————
2000-10-05$4.78$4.84$4.78$4.8438,200—————
2000-10-04$4.78$4.78$4.78$4.7830,800—————
2000-10-03$4.78$4.84$4.78$4.8421,600—————
2000-10-02$4.75$4.81$4.75$4.7810,000—————
2000-09-29$4.75$4.75$4.69$4.69144,800—————
2000-09-28$4.72$4.78$4.72$4.7544,600—————
2000-09-27$4.78$4.78$4.72$4.7222,200—————
2000-09-26$4.72$4.72$4.72$4.722,200—————
2000-09-25$4.66$4.66$4.66$4.66135,200—————
2000-09-22$4.50$4.69$4.50$4.6628,800—————
2000-09-21$4.56$4.59$4.56$4.564,800—————
2000-09-20$4.56$4.56$4.56$4.562,400—————
2000-09-19$4.50$4.56$4.50$4.5611,400—————
2000-09-18$4.50$4.50$4.50$4.50——————
2000-09-15$4.50$4.50$4.50$4.5026,400—————
2000-09-14$4.50$4.50$4.50$4.508,000—————
2000-09-13$4.50$4.50$4.50$4.507,400—————
2000-09-12$4.44$4.50$4.44$4.501,200—————
2000-09-11$4.47$4.47$4.44$4.448,400—————
2000-09-08$4.44$4.50$4.44$4.5037,800—————
2000-09-07$4.34$4.50$4.31$4.4422,000—————
2000-09-06$4.38$4.38$4.38$4.3811,800—————
2000-09-05$4.31$4.34$4.28$4.2810,600—————
2000-09-01$4.31$4.31$4.31$4.315,200—————
2000-08-31$4.28$4.34$4.28$4.315,800—————
2000-08-30$4.34$4.34$4.34$4.34200—————
2000-08-29$4.28$4.31$4.25$4.284,400—————
2000-08-28$4.28$4.28$4.28$4.281,600—————
2000-08-25$4.34$4.34$4.28$4.2812,600—————
2000-08-24$4.31$4.31$4.31$4.311,000—————
2000-08-23$4.34$4.38$4.31$4.312,400—————
2000-08-22$4.31$4.38$4.28$4.347,600—————
2000-08-21$4.34$4.34$4.31$4.316,000—————
2000-08-18$4.22$4.28$4.22$4.281,800—————
2000-08-17$4.19$4.25$4.19$4.252,200—————
2000-08-16$4.12$4.19$4.12$4.19133,800—————
2000-08-15$4.25$4.25$4.16$4.1912,000—————
2000-08-14$4.38$4.38$4.28$4.2815,200—————
2000-08-11$4.53$4.53$4.44$4.447,600—————
2000-08-10$4.69$4.69$4.56$4.599,800—————
2000-08-09$4.75$4.75$4.69$4.694,000—————
2000-08-08$4.78$4.78$4.75$4.788,000—————
2000-08-07$4.62$4.84$4.56$4.8121,200—————
2000-08-04$4.44$4.62$4.44$4.6238,600—————
2000-08-03$4.38$4.44$4.38$4.443,200—————
2000-08-02$4.41$4.44$4.38$4.382,600—————
2000-08-01$4.34$4.38$4.31$4.3417,600—————
2000-07-31$4.19$4.31$4.19$4.2848,600—————
2000-07-28$4.22$4.22$4.22$4.222,600—————
2000-07-27$4.25$4.28$4.12$4.2252,000—————
2000-07-26$4.28$4.34$4.22$4.2243,600—————
2000-07-25$4.22$4.31$4.22$4.2827,400—————
2000-07-24$4.00$4.25$4.00$4.1635,000—————
2000-07-21$3.94$4.00$3.94$4.0010,600—————
2000-07-20$3.94$3.94$3.94$3.94210,400—————
2000-07-19$4.03$4.03$3.94$3.9483,800—————
2000-07-18$4.03$4.03$3.94$3.9725,400—————
2000-07-17$4.09$4.09$3.97$3.9731,800—————
2000-07-14$4.09$4.09$4.06$4.066,600—————
2000-07-13$4.09$4.16$4.06$4.1224,800—————
2000-07-12$4.03$4.12$4.03$4.1251,400—————
2000-07-11$4.06$4.09$4.03$4.0623,400—————
2000-07-10$4.06$4.06$4.06$4.063,200—————
2000-07-07$4.03$4.16$4.03$4.0618,000—————
2000-07-06$4.06$4.12$4.06$4.06534,600—————
2000-07-05$3.94$4.12$3.94$4.0653,000—————
2000-07-03$3.94$3.97$3.94$3.948,600—————
2000-06-30$4.00$4.12$3.91$3.91592,600—————
2000-06-29$4.06$4.19$4.00$4.03100,600—————
2000-06-28$4.00$4.06$4.00$4.00128,800—————
2000-06-27$4.00$4.06$4.00$4.00193,400—————
2000-06-26$4.00$4.00$4.00$4.0014,400—————
2000-06-23$4.00$4.03$4.00$4.0031,600—————
2000-06-22$4.03$4.06$4.00$4.0347,800—————
2000-06-21$4.03$4.03$4.00$4.0383,200—————
2000-06-20$4.03$4.06$4.03$4.03276,000—————
2000-06-19$4.06$4.06$4.00$4.0347,600—————
2000-06-16$4.06$4.06$4.03$4.0381,600—————
2000-06-15$4.19$4.19$4.06$4.0652,800—————
2000-06-14$4.06$4.06$4.03$4.0655,800—————
2000-06-13$4.06$4.06$4.03$4.0316,000—————
2000-06-12$4.03$4.06$4.03$4.0617,000—————
2000-06-09$4.03$4.06$4.03$4.0616,000—————
2000-06-08$4.03$4.06$4.03$4.0329,200—————
2000-06-07$4.03$4.12$4.03$4.03324,400—————
2000-06-06$4.16$4.16$4.03$4.038,400—————
2000-06-05$4.06$4.16$4.00$4.16135,000—————
2000-06-02$4.09$4.12$4.03$4.0626,200—————
2000-06-01$3.97$4.06$3.97$4.0346,200—————
2000-05-31$4.00$4.03$3.97$3.9786,400—————
2000-05-30$4.00$4.06$4.00$4.0636,000—————
2000-05-26$3.97$4.06$3.97$4.0333,800—————
2000-05-25$4.00$4.03$3.97$3.979,600—————
2000-05-24$4.06$4.06$3.94$3.94129,200—————
2000-05-23$4.06$4.12$4.03$4.0338,200—————
2000-05-22$4.06$4.16$4.00$4.03113,600—————
2000-05-19$3.94$4.03$3.94$4.03421,000—————
2000-05-18$4.00$4.06$4.00$4.0041,400—————
2000-05-17$4.06$4.06$4.00$4.0041,800—————
2000-05-16$4.09$4.12$4.06$4.0913,000—————
2000-05-15$4.03$4.09$4.03$4.0627,200—————
2000-05-12$4.00$4.09$4.00$4.0039,400—————
2000-05-11$3.97$4.06$3.97$4.0090,600—————
2000-05-10$3.97$4.06$3.97$4.00483,600—————
2000-05-09$3.97$4.00$3.88$3.9172,200—————
2000-05-08$4.03$4.03$3.94$3.9439,800—————
2000-05-05$3.94$4.06$3.94$4.0361,000—————
2000-05-04$4.00$4.03$4.00$4.0020,200—————
2000-05-03$4.25$4.28$3.84$4.06112,600—————
2000-05-02$4.28$4.38$4.27$4.3123,400—————
2000-05-01$4.69$4.69$4.25$4.25106,800—————
2000-04-28$4.62$4.66$4.56$4.6619,000—————
2000-04-27$4.75$4.78$4.62$4.6245,400—————
2000-04-26$4.84$4.84$4.78$4.789,000—————
2000-04-25$4.84$4.88$4.81$4.84364,200—————
2000-04-24$4.84$4.88$4.84$4.8411,800—————
2000-04-20$4.81$4.88$4.81$4.848,000—————
2000-04-19$4.75$4.81$4.75$4.814,000—————
2000-04-18$4.59$4.75$4.59$4.7567,400—————
2000-04-17$4.56$4.72$4.56$4.5938,800—————
2000-04-14$4.78$4.81$4.56$4.5628,400—————
2000-04-13$4.84$4.84$4.75$4.7513,200—————
2000-04-12$4.91$4.91$4.75$4.8414,400—————
2000-04-11$4.84$4.97$4.81$4.9122,600—————
2000-04-10$5.00$5.00$4.84$4.8411,600—————
2000-04-07$4.94$5.00$4.94$5.0029,800—————
2000-04-06$5.00$5.00$4.97$4.976,200—————
2000-04-05$5.00$5.00$4.91$5.0021,200—————
2000-04-04$4.94$5.03$4.78$5.0328,000—————
2000-04-03$4.88$4.97$4.88$4.978,600—————
2000-03-31$4.88$4.91$4.88$4.8815,600—————
2000-03-30$5.00$5.00$4.91$4.9447,200—————
2000-03-29$5.06$5.06$4.97$5.0022,800—————
2000-03-28$5.00$5.12$4.94$5.0036,400—————
2000-03-27$5.06$5.12$4.94$5.0037,600—————
2000-03-24$5.19$5.19$5.12$5.1226,400—————
2000-03-23$4.94$5.12$4.94$5.1223,800—————
2000-03-22$4.91$5.00$4.91$5.0026,200—————
2000-03-21$4.94$5.00$4.94$4.9719,400—————
2000-03-20$5.00$5.00$5.00$5.002,000—————
2000-03-17$4.94$5.06$4.94$5.0616,400—————
2000-03-16$4.88$5.09$4.84$5.0023,800—————
2000-03-15$5.03$5.03$4.94$4.9439,600—————
2000-03-14$4.78$5.12$4.78$5.0652,000—————
2000-03-13$4.81$4.81$4.78$4.7815,800—————
2000-03-10$4.81$4.88$4.81$4.889,200—————
2000-03-09$5.06$5.06$4.88$4.8813,600—————
2000-03-08$4.94$5.12$4.88$5.0654,600—————
2000-03-07$4.91$5.03$4.91$5.0027,200—————
2000-03-06$4.91$5.00$4.88$4.9718,000—————
2000-03-03$4.81$5.00$4.81$4.9725,800—————
2000-03-02$4.62$4.88$4.62$4.8844,600—————
2000-03-01$4.69$4.75$4.69$4.6919,200—————
2000-02-29$4.19$4.69$4.19$4.6982,800—————
2000-02-28$4.28$4.28$4.12$4.12111,000—————
2000-02-25$4.53$4.53$4.25$4.2842,800—————
2000-02-24$4.69$4.81$4.56$4.5952,600—————
2000-02-23$4.75$4.75$4.62$4.6235,000—————
2000-02-22$4.72$4.72$4.56$4.6939,800—————
2000-02-18$4.75$4.75$4.69$4.6928,200—————
2000-02-17$4.75$4.81$4.75$4.7522,200—————
2000-02-16$4.84$5.00$4.81$4.8139,200—————
2000-02-15$5.03$5.05$4.84$4.8473,800—————
2000-02-14$5.25$5.28$5.06$5.06126,400—————
2000-02-11$5.38$5.47$5.25$5.2540,800—————
2000-02-10$5.34$5.38$5.25$5.3839,400—————
2000-02-09$5.25$5.31$5.25$5.2833,600—————
2000-02-08$5.41$5.44$5.25$5.2538,200—————
2000-02-07$5.50$5.50$5.38$5.4160,000—————
2000-02-04$5.53$5.66$5.50$5.5065,200—————
2000-02-03$5.41$5.50$5.34$5.5024,200—————
2000-02-02$5.41$5.44$5.34$5.4411,800—————
2000-02-01$5.47$5.47$5.28$5.4128,000—————
2000-01-31$5.44$5.50$5.34$5.5025,400—————
2000-01-28$5.22$5.44$5.22$5.4116,400—————
2000-01-27$5.19$5.25$5.19$5.2213,600—————
2000-01-26$5.19$5.25$5.19$5.2219,400—————
2000-01-25$5.56$5.56$5.19$5.1959,000—————
2000-01-24$5.88$5.88$5.56$5.5924,000—————
2000-01-21$5.91$5.97$5.88$5.8818,600—————
2000-01-20$6.12$6.12$5.91$5.9451,800—————
2000-01-19$6.22$6.22$6.12$6.1210,200—————
2000-01-18$6.12$6.22$6.12$6.2221,800—————
2000-01-14$6.25$6.25$6.16$6.16112,200—————
2000-01-13$6.25$6.25$6.22$6.2524,000—————
2000-01-12$6.22$6.22$6.12$6.1934,800—————
2000-01-11$6.25$6.31$6.25$6.2820,200—————
2000-01-10$6.31$6.38$6.19$6.2873,400—————
2000-01-07$5.69$6.50$5.69$6.31175,800—————
2000-01-06$5.22$5.72$5.19$5.7281,200—————
2000-01-05$5.16$5.25$5.11$5.2543,000—————
2000-01-04$5.22$5.25$5.16$5.19118,800—————
2000-01-03$5.31$5.31$5.19$5.25219,000—————
1999-12-31$5.19$5.28$5.19$5.19107,800—————
1999-12-30$5.22$5.25$5.16$5.2259,000—————
1999-12-29$5.06$5.25$5.06$5.2259,600—————
1999-12-28$5.06$5.12$5.06$5.0663,800—————
1999-12-27$5.12$5.16$5.06$5.06104,600—————
1999-12-23$5.06$5.12$5.06$5.0921,400—————
1999-12-22$5.06$5.12$5.06$5.0920,600—————
1999-12-21$5.06$5.12$5.06$5.0683,800—————
1999-12-20$5.16$5.16$5.00$5.0698,600—————
1999-12-17$5.16$5.19$5.16$5.1916,800—————
1999-12-16$5.22$5.22$5.12$5.1222,600—————
1999-12-15$5.25$5.25$5.19$5.2562,800—————
1999-12-14$5.16$5.28$5.16$5.2529,200—————
1999-12-13$5.00$5.28$5.00$5.1691,400—————
1999-12-10$4.94$4.97$4.84$4.9726,600—————
1999-12-09$5.06$5.06$4.94$5.0027,000—————
1999-12-08$5.25$5.25$5.06$5.0614,000—————
1999-12-07$5.28$5.31$5.22$5.2836,200—————
1999-12-06$5.19$5.31$5.19$5.2835,000—————
1999-12-03$5.19$5.25$5.19$5.22106,400—————
1999-12-02$5.19$5.25$5.19$5.19172,200—————
1999-12-01$4.88$5.22$4.88$5.1968,800—————
1999-11-30$4.97$5.00$4.88$4.8895,800—————
1999-11-29$4.94$5.00$4.94$4.9442,000—————
1999-11-26$4.94$4.97$4.78$4.8876,400—————
1999-11-24$5.12$5.16$5.00$5.06188,200—————
1999-11-23$5.22$5.22$5.16$5.1668,000—————
1999-11-22$5.16$5.22$5.16$5.1930,400—————
1999-11-19$5.00$5.09$5.00$5.0932,800—————
1999-11-18$5.00$5.00$4.97$5.0064,000—————
1999-11-17$5.09$5.09$4.97$5.0084,200—————
1999-11-16$5.16$5.19$5.09$5.0922,000—————
1999-11-15$5.19$5.19$5.09$5.1629,200—————
1999-11-12$5.22$5.22$5.12$5.1251,800—————
1999-11-11$5.31$5.38$5.22$5.2227,400—————
1999-11-10$5.44$5.56$5.31$5.31148,000—————
1999-11-09$5.44$5.50$5.38$5.5046,800—————
1999-11-08$5.53$5.62$5.53$5.599,000—————
1999-11-05$5.62$5.62$5.50$5.5330,600—————
1999-11-04$5.81$5.81$5.69$5.698,400—————
1999-11-03$5.81$5.81$5.78$5.812,400—————
1999-11-02$6.06$6.12$5.84$5.8427,400—————
1999-11-01$6.12$6.19$6.06$6.06296,000—————
1999-10-29$6.25$6.31$5.91$6.12164,800—————
1999-10-28$6.31$6.31$6.25$6.28132,600—————
1999-10-27$6.31$6.34$6.31$6.3118,200—————
1999-10-26$6.34$6.41$6.22$6.3134,800—————
1999-10-25$6.22$6.34$6.22$6.3415,800—————
1999-10-22$6.28$6.31$6.25$6.2860,800—————
1999-10-21$5.97$6.25$5.97$6.2548,400—————
1999-10-20$5.81$5.94$5.81$5.9427,000—————
1999-10-19$5.78$6.06$5.78$5.8166,600—————
1999-10-18$5.69$5.72$5.69$5.726,800—————
1999-10-15$5.66$5.66$5.66$5.662,000—————
1999-10-14$5.62$5.66$5.62$5.6628,200—————
1999-10-13$5.66$5.69$5.62$5.669,000—————
1999-10-12$5.66$5.66$5.62$5.6213,800—————
1999-10-11$5.66$5.69$5.66$5.669,400—————
1999-10-08$5.66$5.66$5.62$5.665,800—————
1999-10-07$5.62$5.66$5.62$5.6617,200—————
1999-10-06$5.62$5.69$5.62$5.6653,400—————
1999-10-05$5.62$5.75$5.62$5.6911,000—————
1999-10-04$5.62$5.62$5.62$5.62600—————
1999-10-01$5.62$5.62$5.62$5.6218,200—————
1999-09-30$5.62$5.66$5.62$5.6213,600—————
1999-09-29$5.66$5.69$5.59$5.6232,800—————
1999-09-28$5.62$5.69$5.62$5.6622,400—————
1999-09-27$5.66$5.66$5.62$5.6223,400—————
1999-09-24$5.62$5.69$5.62$5.669,800—————
1999-09-23$5.66$5.72$5.56$5.6285,800—————
1999-09-22$5.62$5.69$5.62$5.664,600—————
1999-09-21$5.62$5.62$5.62$5.6222,600—————
1999-09-20$5.69$5.69$5.66$5.6612,400—————
1999-09-17$5.69$5.72$5.69$5.699,000—————
1999-09-16$5.75$5.81$5.72$5.7226,800—————
1999-09-15$5.75$5.75$5.69$5.7549,600—————
1999-09-14$5.69$5.72$5.69$5.695,400—————
1999-09-13$5.75$5.78$5.69$5.6913,800—————
1999-09-10$5.75$5.78$5.72$5.7829,400—————
1999-09-09$5.72$5.72$5.69$5.6910,800—————
1999-09-08$5.69$5.72$5.69$5.7210,000—————
1999-09-07$5.75$5.75$5.62$5.7225,000—————
1999-09-03$5.62$5.75$5.62$5.7520,000—————
1999-09-02$5.62$5.66$5.62$5.6222,800—————
1999-09-01$5.66$5.72$5.66$5.6912,000—————
1999-08-31$5.66$5.72$5.66$5.6916,600—————
1999-08-30$5.88$5.97$5.72$5.7298,000—————
1999-08-27$5.88$5.88$5.81$5.8824,200—————
1999-08-26$6.06$6.06$5.94$5.9424,600—————
1999-08-25$6.16$6.16$6.06$6.0627,600—————
1999-08-24$6.09$6.16$6.06$6.1610,600—————
1999-08-23$6.19$6.28$6.16$6.1619,000—————
1999-08-20$6.16$6.19$6.16$6.195,600—————
1999-08-19$6.09$6.16$6.09$6.165,800—————
1999-08-18$6.16$6.16$6.06$6.0667,400—————
1999-08-17$6.19$6.19$6.19$6.195,200—————
1999-08-16$6.25$6.25$6.16$6.196,600—————
1999-08-13$6.12$6.28$6.12$6.288,200—————
1999-08-12$6.28$6.28$6.12$6.1228,400—————
1999-08-11$6.25$6.25$6.12$6.2210,200—————
1999-08-10$6.38$6.38$6.12$6.2521,000—————
1999-08-09$6.50$6.50$6.38$6.3831,800—————
1999-08-06$6.41$6.50$6.41$6.5057,000—————
1999-08-05$6.25$6.41$6.22$6.4156,600—————
1999-08-04$6.22$6.25$6.16$6.25186,800—————
1999-08-03$6.22$6.25$6.19$6.2566,000—————
1999-08-02$6.12$6.25$6.12$6.2523,400—————
1999-07-30$6.16$6.16$6.16$6.162,800—————
1999-07-29$6.19$6.19$6.16$6.1613,800—————
1999-07-28$6.19$6.22$6.19$6.2228,000—————
1999-07-27$6.25$6.25$6.19$6.226,600—————
1999-07-26$6.31$6.34$6.25$6.2814,200—————
1999-07-23$6.44$6.44$6.31$6.3115,800—————
1999-07-22$6.47$6.47$6.38$6.4723,800—————
1999-07-21$6.31$6.44$6.31$6.4414,200—————
1999-07-20$6.19$6.31$6.19$6.3115,400—————
1999-07-19$6.12$6.25$6.12$6.1982,600—————
1999-07-16$6.56$6.56$6.00$6.19101,800—————
1999-07-15$6.69$6.69$6.59$6.6213,400—————
1999-07-14$6.72$6.72$6.69$6.726,800—————
1999-07-13$6.66$6.69$6.66$6.695,400—————
1999-07-12$6.53$6.66$6.53$6.6671,600—————
1999-07-09$6.44$6.62$6.44$6.56138,000—————
1999-07-08$6.25$6.44$6.22$6.41130,200—————
1999-07-07$6.31$6.34$6.25$6.2820,000—————
1999-07-06$6.47$6.47$6.31$6.3428,600—————
1999-07-02$6.50$6.50$6.47$6.4747,600—————
1999-07-01$6.25$6.47$6.25$6.4735,000—————
1999-06-30$6.41$6.44$6.25$6.2574,000—————
1999-06-29$6.41$6.44$6.34$6.3461,000—————
1999-06-28$6.44$6.44$6.41$6.4121,600—————
1999-06-25$6.59$6.59$6.44$6.4410,400—————
1999-06-24$6.75$6.75$6.59$6.5930,600—————
1999-06-23$6.78$6.78$6.69$6.7515,200—————
1999-06-22$6.69$6.81$6.62$6.8151,000—————
1999-06-21$6.66$6.69$6.56$6.6921,400—————
1999-06-18$6.69$6.69$6.59$6.6638,600—————
1999-06-17$6.59$6.62$6.59$6.626,000—————
1999-06-16$6.50$6.59$6.50$6.599,200—————
1999-06-15$6.56$6.62$6.50$6.5044,000—————
1999-06-14$6.50$6.62$6.50$6.6216,800—————
1999-06-11$6.38$6.50$6.38$6.5038,800—————
1999-06-10$6.66$6.66$6.38$6.3828,400—————
1999-06-09$6.66$6.84$6.66$6.7226,000—————
1999-06-08$6.81$6.81$6.69$6.7212,200—————
1999-06-07$6.81$6.88$6.72$6.885,600—————
1999-06-04$6.75$6.75$6.62$6.756,200—————
1999-06-03$6.69$6.69$6.59$6.667,200—————
1999-06-02$6.84$6.94$6.69$6.6923,600—————
1999-06-01$6.88$6.97$6.84$6.9119,000—————
1999-05-28$6.78$6.88$6.77$6.881,590,400—————
1999-05-27$6.78$6.81$6.75$6.817,000—————
1999-05-26$6.81$6.81$6.75$6.8130,000—————
1999-05-25$6.78$6.84$6.78$6.787,000—————
1999-05-24$6.84$6.84$6.75$6.788,000—————
1999-05-21$6.88$6.91$6.78$6.8136,200—————
1999-05-20$6.69$6.88$6.69$6.8446,600—————
1999-05-19$6.56$6.72$6.56$6.6614,600—————
1999-05-18$6.59$6.62$6.53$6.5625,200—————
1999-05-17$6.56$6.66$6.53$6.6681,400—————
1999-05-14$6.62$6.62$6.56$6.5968,600—————
1999-05-13$6.62$6.72$6.62$6.6917,600—————
1999-05-12$6.75$6.75$6.62$6.62456,200—————
1999-05-11$6.69$6.78$6.69$6.7533,400—————
1999-05-10$6.62$6.78$6.62$6.7593,400—————
1999-05-07$6.78$6.78$6.69$6.69183,200—————
1999-05-06$6.75$6.94$6.69$6.78206,200—————
1999-05-05$6.72$6.72$6.59$6.5949,200—————
1999-05-04$7.00$7.12$6.81$6.8143,800—————
1999-05-03$6.94$6.94$6.66$6.7221,600—————
1999-04-30$7.44$7.44$7.00$7.0035,200—————
1999-04-29$7.34$7.47$7.34$7.4437,200—————
1999-04-28$7.41$7.44$7.34$7.3434,800—————
1999-04-27$7.31$7.38$7.28$7.3841,000—————
1999-04-26$7.25$7.31$7.25$7.3115,600—————
1999-04-23$7.16$7.50$7.16$7.3178,400—————
1999-04-22$6.84$7.16$6.84$7.1650,200—————
1999-04-21$6.59$7.00$6.59$6.91154,000—————
1999-04-20$6.75$6.78$6.59$6.5931,600—————
1999-04-19$6.62$6.81$6.62$6.7239,800—————
1999-04-16$6.59$6.66$6.59$6.62317,600—————
1999-04-15$6.50$6.62$6.47$6.59104,400—————
1999-04-14$6.31$6.44$6.31$6.44107,200—————
1999-04-13$6.22$6.38$6.22$6.31142,000—————
1999-04-12$6.56$6.56$6.28$6.2851,000—————
1999-04-09$6.06$6.59$6.06$6.53308,000—————
1999-04-08$5.97$6.06$5.97$6.0616,800—————
1999-04-07$6.06$6.06$5.97$5.973,800—————
1999-04-06$6.03$6.03$6.00$6.0081,800—————
1999-04-05$6.06$6.06$6.00$6.03121,800—————
1999-04-01$6.06$6.06$6.03$6.0629,400—————
1999-03-31$6.19$6.19$6.12$6.1293,200—————
1999-03-30$6.16$6.19$6.03$6.1930,200—————
1999-03-29$6.31$6.38$6.06$6.16101,200—————
1999-03-26$6.31$6.34$6.28$6.31141,000—————
1999-03-25$6.31$6.34$6.31$6.3128,400—————
1999-03-24$6.31$6.31$6.31$6.3156,400—————
1999-03-23$6.38$6.38$6.28$6.34133,600—————
1999-03-22$6.50$6.50$6.38$6.3838,200—————
1999-03-19$6.50$6.53$6.50$6.5313,600—————
1999-03-18$6.41$6.56$6.38$6.5650,600—————
1999-03-17$6.53$6.53$6.41$6.4431,600—————
1999-03-16$6.53$6.53$6.41$6.4726,600—————
1999-03-15$6.56$6.56$6.47$6.5318,200—————
1999-03-12$6.72$6.75$6.56$6.5617,400—————
1999-03-11$6.62$6.72$6.62$6.724,400—————
1999-03-10$6.62$6.66$6.59$6.597,800—————
1999-03-09$6.59$6.62$6.56$6.6245,400—————
1999-03-08$6.66$6.66$6.59$6.6219,800—————
1999-03-05$6.62$6.66$6.56$6.6624,000—————
1999-03-04$6.72$6.72$6.56$6.5630,600—————
1999-03-03$6.75$7.06$6.75$6.7840,200—————
1999-03-02$6.66$6.75$6.66$6.6945,000—————
1999-03-01$6.59$6.62$6.56$6.5946,000—————
1999-02-26$6.62$6.72$6.56$6.7258,400—————
1999-02-25$6.72$6.84$6.62$6.6618,400—————
1999-02-24$6.62$6.69$6.62$6.66296,600—————
1999-02-23$6.62$6.75$6.61$6.62163,000—————
1999-02-22$6.56$6.69$6.56$6.62114,400—————
1999-02-19$6.66$6.66$6.62$6.6233,000—————
1999-02-18$6.56$6.66$6.56$6.6614,000—————
1999-02-17$6.78$6.78$6.62$6.6273,200—————
1999-02-16$7.03$7.06$6.72$6.7237,600—————
1999-02-12$7.00$7.06$6.97$6.9722,000—————
1999-02-11$6.66$7.19$6.66$7.06194,200—————
1999-02-10$6.62$6.84$6.62$6.69143,200—————
1999-02-09$6.84$6.84$6.56$6.6243,200—————
1999-02-08$6.78$6.78$6.75$6.7813,800—————
1999-02-05$6.59$6.84$6.59$6.7558,600—————
1999-02-04$6.69$6.72$6.59$6.6641,000—————
1999-02-03$6.62$6.69$6.62$6.699,200—————
1999-02-02$6.59$6.62$6.59$6.6239,400—————
1999-02-01$6.62$6.69$6.50$6.6629,600—————
1999-01-29$6.59$6.66$6.53$6.66315,400—————
1999-01-28$6.56$6.75$6.53$6.6644,400—————
1999-01-27$6.66$6.66$6.50$6.5649,800—————
1999-01-26$6.62$6.62$6.50$6.6232,400—————
1999-01-25$6.56$6.69$6.50$6.6966,600—————
1999-01-22$6.41$6.75$6.38$6.6263,200—————
1999-01-21$6.34$6.50$6.34$6.44122,000—————
1999-01-20$6.50$6.53$6.28$6.2861,000—————
1999-01-19$6.59$6.62$6.38$6.50930,800—————
1999-01-15$6.78$6.78$6.56$6.5972,800—————
1999-01-14$6.78$6.78$6.72$6.7222,200—————
1999-01-13$6.78$6.84$6.78$6.7820,600—————
1999-01-12$7.25$7.25$6.75$6.84253,600—————
1999-01-11$7.25$7.38$7.19$7.2538,800—————
1999-01-08$7.41$7.44$7.19$7.1949,200—————
1999-01-07$7.66$7.72$7.41$7.4152,200—————
1999-01-06$7.50$7.66$7.44$7.6638,800—————
1999-01-05$7.22$7.62$7.22$7.53146,400—————
1999-01-04$7.00$7.47$7.00$7.1679,400—————
1998-12-31$7.03$7.09$6.91$6.94149,400—————
1998-12-30$7.12$7.31$7.03$7.03142,400—————
1998-12-29$7.03$7.19$6.94$7.0659,800—————
1998-12-28$7.09$7.09$6.94$7.0338,600—————
1998-12-24$7.06$7.12$7.03$7.1214,400—————
1998-12-23$7.00$7.12$7.00$7.12290,000—————
1998-12-22$7.19$7.19$7.00$7.00190,400—————
1998-12-21$7.22$7.25$7.12$7.1660,600—————
1998-12-18$7.41$7.44$7.19$7.25272,600—————
1998-12-17$7.34$7.44$7.34$7.3449,800—————
1998-12-16$7.50$7.50$7.06$7.3493,800—————
1998-12-15$7.84$7.97$7.50$7.5038,600—————
1998-12-14$8.03$8.03$7.91$7.91133,800—————
1998-12-11$8.06$8.19$8.03$8.0333,800—————
1998-12-10$8.00$8.09$8.00$8.0667,800—————
1998-12-09$8.09$8.09$7.94$7.94105,800—————
1998-12-08$8.06$8.12$8.00$8.09124,000—————
1998-12-07$8.12$8.25$8.03$8.06136,000—————
1998-12-04$7.81$8.03$7.81$8.00192,200—————
1998-12-03$7.50$7.78$7.50$7.6926,000—————
1998-12-02$7.34$7.50$7.34$7.5036,800—————
1998-12-01$7.31$7.41$7.28$7.3448,800—————
1998-11-30$7.25$7.25$7.16$7.2550,000—————
1998-11-27$7.16$7.22$7.16$7.224,600—————
1998-11-25$7.00$7.31$7.00$7.1989,200—————
1998-11-24$6.88$7.00$6.88$6.94139,600—————
1998-11-23$6.69$6.94$6.69$6.9441,400—————
1998-11-20$6.62$6.69$6.62$6.695,000—————
1998-11-19$6.53$6.62$6.53$6.62246,200—————
1998-11-18$6.72$6.72$6.53$6.5976,200—————
1998-11-17$6.66$6.66$6.56$6.6648,200—————
1998-11-16$6.88$6.97$6.69$6.69770,400—————
1998-11-13$6.94$7.00$6.78$6.7837,800—————
1998-11-12$7.00$7.06$6.91$6.9138,600—————
1998-11-11$6.78$7.03$6.75$6.9752,000—————
1998-11-10$7.22$7.25$6.66$6.7271,800—————
1998-11-09$7.28$7.28$7.25$7.2543,200—————
1998-11-06$7.16$7.34$7.03$7.2898,200—————
1998-11-05$6.97$7.19$6.84$7.1992,200—————
1998-11-04$6.75$7.00$6.75$7.00104,200—————
1998-11-03$6.91$6.91$6.69$6.72184,200—————
1998-11-02$7.25$7.31$6.75$6.8884,400—————
1998-10-30$7.12$7.28$7.12$7.22115,800—————
1998-10-29$7.00$7.09$7.00$7.0616,000—————
1998-10-28$7.09$7.09$6.94$7.0051,000—————
1998-10-27$7.44$7.50$7.16$7.1616,400—————
1998-10-26$7.25$7.38$7.06$7.3821,200—————
1998-10-23$7.69$7.72$7.31$7.31166,600—————
1998-10-22$7.09$7.72$7.09$7.6969,000—————
1998-10-21$7.75$7.78$7.03$7.0375,400—————
1998-10-20$7.34$7.78$7.34$7.7538,000—————
1998-10-19$7.03$7.31$7.03$7.2833,200—————
1998-10-16$7.00$7.06$6.94$7.0648,200—————
1998-10-15$6.44$7.09$6.44$7.00154,400—————
1998-10-14$5.78$6.38$5.78$6.3861,000—————
1998-10-13$5.94$6.09$5.72$5.78109,200—————
1998-10-12$6.09$6.09$5.94$5.9734,000—————
1998-10-09$6.00$6.06$5.94$6.0373,000—————
1998-10-08$6.34$6.34$5.88$6.00301,800—————
1998-10-07$6.38$6.47$6.34$6.3855,000—————
1998-10-06$6.62$6.62$6.38$6.4460,800—————
1998-10-05$6.91$6.91$6.62$6.6257,000—————
1998-10-02$6.88$6.91$6.59$6.9167,200—————
1998-10-01$6.88$6.97$6.84$6.88194,800—————
1998-09-30$6.94$6.94$6.88$6.8828,400—————
1998-09-29$7.19$7.19$6.97$7.00148,000—————
1998-09-28$7.44$7.44$7.19$7.1911,200—————
1998-09-25$7.44$7.53$7.44$7.4475,000—————
1998-09-24$7.62$7.66$7.47$7.4725,400—————
1998-09-23$7.25$7.62$7.25$7.6237,600—————
1998-09-22$7.09$7.28$7.09$7.2595,000—————
1998-09-21$7.03$7.25$7.03$7.1626,200—————
1998-09-18$6.94$7.12$6.94$7.09218,000—————
1998-09-17$6.94$6.94$6.69$6.94128,400—————
1998-09-16$6.94$7.09$6.81$6.97416,400—————
1998-09-15$7.19$7.19$6.81$6.97350,200—————
1998-09-14$7.75$7.75$7.31$7.3490,600—————
1998-09-11$7.78$7.91$7.69$7.6967,000—————
1998-09-10$8.25$8.31$7.62$7.81103,600—————
1998-09-09$8.53$8.56$8.31$8.3123,000—————
1998-09-08$9.00$9.09$8.53$8.56143,800—————
1998-09-04$8.75$9.06$8.75$8.91160,600—————
1998-09-03$8.25$8.81$8.25$8.75143,200—————
1998-09-02$7.66$8.31$7.66$8.3189,600—————
1998-09-01$7.69$7.81$7.66$7.8168,400—————
1998-08-31$8.00$8.00$7.69$7.6974,000—————
1998-08-28$8.38$8.38$8.00$8.0051,000—————
1998-08-27$8.81$8.81$8.44$8.44178,600—————
1998-08-26$8.84$8.91$8.75$8.84117,400—————
1998-08-25$8.50$8.91$8.50$8.84137,000—————
1998-08-24$9.03$9.12$8.44$8.50112,600—————
1998-08-21$9.47$9.47$8.97$9.0960,400—————
1998-08-20$9.47$9.47$9.44$9.4418,400—————
1998-08-19$9.56$9.59$9.44$9.44141,400—————
1998-08-18$9.66$9.69$9.53$9.62769,400—————
1998-08-17$9.81$9.81$9.56$9.59131,800—————
1998-08-14$9.69$9.75$9.62$9.75164,600—————
1998-08-13$9.19$9.62$9.19$9.6278,000—————
1998-08-12$9.03$9.25$9.00$9.25188,600—————
1998-08-11$9.16$9.19$8.88$9.00102,200—————
1998-08-10$9.38$9.38$9.25$9.2558,800—————
1998-08-07$9.53$9.75$9.38$9.3884,800—————
1998-08-06$9.38$9.52$9.38$9.50199,800—————
1998-08-05$9.75$9.75$9.47$9.5079,800—————
1998-08-04$10.09$10.09$9.75$9.75314,600—————
1998-08-03$10.16$10.16$10.00$10.03202,600—————
1998-07-31$9.91$10.28$9.91$10.28145,600—————
1998-07-30$9.62$9.97$9.62$9.9191,600—————
1998-07-29$9.34$9.69$9.34$9.661,084,400—————
1998-07-28$9.25$9.59$9.25$9.34745,000—————
1998-07-27$9.06$9.06$8.94$9.00156,400—————
1998-07-24$9.69$9.69$9.06$9.19232,800—————
1998-07-23$9.75$9.78$9.69$9.75167,000—————
1998-07-22$9.81$9.81$9.72$9.75114,200—————
1998-07-21$9.75$9.97$9.72$9.88130,800—————
1998-07-20$9.94$9.94$9.75$9.78326,200—————
1998-07-17$9.72$9.84$9.72$9.84173,200—————
1998-07-16$9.72$9.72$9.66$9.7251,200—————
1998-07-15$9.66$9.75$9.66$9.7511,200—————
1998-07-14$9.66$9.69$9.59$9.66298,400—————
1998-07-13$9.56$9.69$9.56$9.66258,600—————
1998-07-10$9.47$9.56$9.47$9.56152,000—————
1998-07-09$9.38$9.50$9.38$9.50138,200—————
1998-07-08$9.81$9.81$9.34$9.38426,400—————
1998-07-07$9.84$10.03$9.81$9.88173,400—————
1998-07-06$9.88$9.91$9.75$9.8154,600—————
1998-07-02$10.09$10.09$9.88$9.91139,800—————
1998-07-01$10.00$10.12$9.78$10.00216,000—————
1998-06-30$10.06$10.12$9.94$10.00953,600—————
1998-06-29$9.78$10.12$9.78$10.09265,600—————
1998-06-26$9.66$9.81$9.66$9.75341,000—————
1998-06-25$9.41$9.72$9.38$9.72374,200—————
1998-06-24$9.25$9.38$9.25$9.34350,400—————
1998-06-23$9.28$9.28$9.12$9.19196,200—————
1998-06-22$9.09$9.53$9.06$9.19247,200—————
1998-06-19$9.44$9.50$8.88$9.09522,400—————
1998-06-18$9.50$9.50$9.34$9.47142,000—————
1998-06-17$9.19$9.66$9.19$9.50406,800—————
1998-06-16$9.59$9.88$9.28$9.50505,400—————
1998-06-15$9.78$10.00$9.69$9.72602,800—————
1998-06-12$10.16$10.16$9.62$9.81562,800—————
1998-06-11$10.81$10.81$10.25$10.25422,000—————
1998-06-10$10.59$10.97$10.56$10.81469,200—————
1998-06-09$10.19$10.88$10.19$10.59387,800—————
1998-06-08$10.09$10.34$10.00$10.25452,600—————
1998-06-05$9.62$10.12$9.62$10.12511,800—————
1998-06-04$10.12$10.12$9.88$10.00370,400—————
1998-06-03$9.81$10.44$9.81$10.12327,200—————
1998-06-02$10.31$10.38$9.62$9.88496,600—————
1998-06-01$10.94$10.94$9.94$10.31454,000—————
1998-05-29$10.75$11.06$10.75$10.91399,400—————
1998-05-28$10.69$11.38$10.69$10.881,562,400—————
1998-05-27$11.41$11.62$10.56$10.56797,600—————
1998-05-26$12.00$12.00$11.22$11.381,335,200—————

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.