Jefferies Group Inc JEF

+591.9%vs Day 1

Spinoff of Investment Technology Group Inc (ITG) · Parent Split · Spun Apr 28, 1999

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateApril 28, 1999
Days since spinoff10015 days · 10012 trading-day window
StructureParent Split
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerApril 28, 2001
ParentInvestment Technology Group Inc (ITG)
Day-1 reaction
Day 1 open$9.10
Day 1 return (open→close)+0.2%
Day 1 price (close)$9.12
Day 1 range$9.08 – $9.13 +0.6% spread
Day 1 low held?Breached after 1 session to -35.6% below
Price levels
Post-spin low (closing)$5.96 on May 26, 1999 · 28 days post-spin
Lowest traded$5.85 on May 24, 1999 · 26 days post-spin
Current price (Sep 25, 2026)$47.68
Returns
Return vs Day 1 (close)+591.9%
— range by day 1 entry theoretical bounds+591.2%  to  +595.0%
Return vs post-spin low (price)+700.0%
Total return vs low incl. dividends since+900.3%
First-quarter return (≈90d)+7.7%
1-year return+16.9%
3-year return+61.1%
5-year return+108.4%
Annualized return (CAGR)+7.3%
Versus benchmarks
S&P 500 over same window+842.6%
Annualized excess vs S&P-1.2%
Risk & recovery
Max drawdown-80.7%
Days to recover Day 18 days
Shares & ownership
Shares outstanding May 31, 2026203,392,570
Treasury shares repurchased and held · May 31, 2026126,972,581
Diluted average shares the EPS denominator203,392,570
Free float139,993,644 72% of shares outstanding
Held by institutions69% insiders 25.3%
Share count trend May 2025 → May 2026-1.4% net buyback
Volume & liquidity
Traded per day 20-session median$93M
Normal volume baseline259,001 shares · now 6.72x
Day 1 volume2.5x normal · first week 1.8x
Decayhalf in 27 sessions · normal by 26

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$46.48$47.73$45.97$47.681,922,700139,993,6440.95%$9.70B——
2026-09-24$46.45$46.97$45.09$46.242,400,100139,993,6441.18%$9.40B——
2026-09-23$46.97$47.52$46.56$46.981,468,600139,993,6440.72%$9.56B——
2026-09-22$48.28$48.29$46.44$47.391,714,000139,993,6440.84%$9.64B——
2026-09-21$48.66$48.77$47.66$47.852,296,100139,993,6441.13%$9.73B——
2026-09-18$47.78$47.93$46.96$47.906,267,100139,993,6443.08%$9.74B——
2026-09-17$48.38$49.25$47.33$47.873,709,200139,993,6441.82%$9.74B——
2026-09-16$48.88$49.69$46.63$47.352,936,300139,993,6441.44%$9.63B——
2026-09-15$49.81$50.28$48.08$48.833,483,200139,993,6441.71%$9.93B——
2026-09-14$50.99$51.74$49.25$50.102,326,700139,993,6441.14%$10.19B——
2026-09-11$54.33$54.53$51.79$51.962,143,600139,993,6441.05%$10.57B——
2026-09-10$54.97$55.08$53.46$53.931,250,800139,993,6440.61%$10.97B——
2026-09-09$55.80$55.85$54.28$55.251,379,100139,993,6440.68%$11.24B——
2026-09-08$55.08$55.91$54.58$55.721,701,000193,099,0550.84%$11.33B——
2026-09-04$54.56$56.14$54.13$55.231,767,700193,099,0550.87%$11.23B——
2026-09-03$53.54$54.72$53.17$54.261,150,100193,099,0550.57%$11.04B——
2026-09-02$52.01$53.29$51.81$52.901,256,800193,099,0550.62%$10.76B——
2026-09-01$51.93$53.24$51.30$51.981,277,000193,099,0550.63%$10.57B——
2026-08-31$52.91$53.03$52.00$52.641,444,600193,099,0550.71%$10.71B——
2026-08-28$53.00$53.71$52.81$53.091,015,400193,099,0550.50%$10.80B——
2026-08-27$53.26$53.59$52.70$52.841,433,600193,099,0550.70%$10.75B——
2026-08-26$52.49$53.55$51.57$53.131,829,800193,099,0550.90%$10.81B——
2026-08-25$51.91$52.71$51.03$52.451,535,000193,099,0550.75%$10.67B——
2026-08-24$52.49$52.91$51.61$51.911,234,100193,099,0550.61%$10.56B——
2026-08-21$52.45$52.75$51.97$52.331,176,800193,099,0550.58%$10.64B——
2026-08-20$53.33$53.62$51.61$51.782,351,200193,099,0551.16%$10.53B——
2026-08-19$54.02$54.63$53.17$53.552,763,500193,099,0551.36%$10.89B——
2026-08-18$53.91$54.08$52.37$53.841,927,000193,099,0550.95%$10.95B$0.40—
2026-08-17$55.01$55.40$54.11$54.562,297,800193,099,0551.13%$11.10B——
2026-08-14$55.66$55.69$54.83$55.141,802,400—0.89%$11.22B——
2026-08-13$55.28$56.13$54.50$55.862,133,200—1.05%$11.36B——
2026-08-12$55.81$55.81$54.54$54.821,382,500—0.68%$11.15B——
2026-08-11$55.64$56.42$54.80$55.001,814,600—0.89%$11.19B——
2026-08-10$56.09$56.50$55.08$55.312,500,200—1.23%$11.25B——
2026-08-07$56.41$56.90$56.01$56.621,153,900—0.57%$11.52B——
2026-08-06$56.50$57.17$55.99$56.321,479,500—0.73%$11.46B——
2026-08-05$56.00$57.18$56.00$56.191,861,700—0.92%$11.43B——
2026-08-04$55.96$56.84$53.06$55.713,305,000—1.62%$11.33B——
2026-08-03$54.76$55.94$54.60$55.691,665,800—0.82%$11.33B——
2026-07-31$52.65$55.52$51.45$54.602,670,800—1.31%$11.11B——
2026-07-30$55.74$56.13$54.02$55.091,797,600—0.88%$11.20B——
2026-07-29$56.45$56.94$54.45$55.102,838,100—1.40%$11.21B——
2026-07-28$55.96$57.84$54.84$57.231,815,600—0.89%$11.64B——
2026-07-27$56.90$57.75$55.19$56.241,642,500—0.81%$11.44B——
2026-07-24$55.77$56.15$55.04$55.861,768,800—0.87%$11.36B——
2026-07-23$54.98$55.92$54.69$55.581,784,300—0.88%$11.30B——
2026-07-22$56.20$57.14$55.48$55.961,639,800—0.81%$11.38B——
2026-07-21$55.92$56.79$55.47$56.741,822,300—0.90%$11.54B——
2026-07-20$55.61$55.70$54.61$55.181,740,900—0.86%$11.22B——
2026-07-17$54.38$55.45$53.01$54.871,723,700—0.85%$11.16B——
2026-07-16$56.67$56.82$55.22$55.802,490,900—1.22%$11.35B——
2026-07-15$54.51$57.21$54.30$57.131,706,000—0.84%$11.62B——
2026-07-14$53.22$54.52$52.97$53.961,484,100—0.73%$10.98B——
2026-07-13$52.08$52.70$51.37$52.591,444,200—0.71%$10.70B——
2026-07-10$53.13$53.47$51.99$52.091,207,500—0.59%$10.59B——
2026-07-09$51.87$53.38$51.65$52.461,106,900—0.54%$10.67B——
2026-07-08$52.11$52.35$50.31$51.101,606,200—0.79%$10.39B——
2026-07-07$54.92$54.94$52.24$52.811,894,500—0.93%$10.74B——
2026-07-06$53.12$54.84$53.10$54.841,479,400—0.73%$11.15B——
2026-07-02$51.89$53.81$51.81$52.622,304,700—1.13%$10.70B——
2026-07-01$50.01$51.86$50.01$51.302,059,000—1.01%$10.43B——
2026-06-30$48.98$50.64$48.58$49.982,947,400—1.45%$10.17B——
2026-06-29$49.40$49.40$46.61$48.783,862,800—1.90%$9.92B——
2026-06-26$51.61$51.99$48.47$49.105,287,100—2.60%$9.99B——
2026-06-25$55.77$55.95$51.48$52.647,269,800—3.57%$10.71B——
2026-06-24$60.23$60.70$56.92$57.944,047,900—1.99%$11.78B——
2026-06-23$61.47$62.00$60.33$60.525,594,100—2.75%$12.31B——
2026-06-22$62.65$63.47$62.54$62.812,197,700—1.08%$12.78B——
2026-06-18$61.69$62.93$61.50$62.103,011,300—1.48%$12.63B——
2026-06-17$62.37$63.98$61.82$61.882,268,800—1.12%$12.59B——
2026-06-16$62.60$63.39$61.90$62.021,644,800—0.81%$12.61B——
2026-06-15$62.80$63.45$61.77$61.951,654,500—0.81%$12.60B——
2026-06-12$61.44$62.57$60.77$61.661,740,700—0.86%$12.54B——
2026-06-11$58.13$59.84$57.92$59.661,724,300—0.85%$12.13B——
2026-06-10$58.91$59.94$57.67$57.901,499,900—0.74%$11.78B——
2026-06-09$58.71$59.88$57.44$59.031,934,600—0.95%$12.01B——
2026-06-08$56.50$58.85$56.50$57.901,911,600—0.94%$11.78B——
2026-06-05$54.88$57.05$54.78$55.691,989,100—0.98%$11.33B——
2026-06-04$53.42$55.32$53.42$55.241,231,200—0.61%$11.24B——
2026-06-03$53.49$53.90$52.63$52.832,104,700—1.03%$10.75B——
2026-06-02$52.97$54.42$52.80$54.24962,000—0.47%$11.03B——
2026-06-01$52.07$53.53$51.88$53.191,212,100—0.60%$10.82B——
2026-05-29$52.37$53.67$52.20$52.721,653,900—0.81%$10.78B——
2026-05-28$51.79$52.87$51.22$52.471,232,200—0.60%$10.73B——
2026-05-27$51.97$52.62$51.73$52.151,304,300—0.64%$10.66B——
2026-05-26$52.27$52.88$51.52$51.951,037,800—0.51%$10.62B——
2026-05-22$52.65$52.96$51.89$51.982,271,900—1.11%$10.63B——
2026-05-21$51.54$52.71$50.89$52.451,752,400—0.86%$10.72B——
2026-05-20$51.50$52.30$50.81$51.602,055,700—1.01%$10.55B——
2026-05-19$52.07$52.24$50.92$51.062,104,500—1.03%$10.44B——
2026-05-18$51.86$53.33$51.77$51.852,254,900—1.10%$10.60B$0.40—
2026-05-15$52.32$52.90$51.62$52.231,975,100—0.97%$10.68B——
2026-05-14$53.92$54.11$52.95$52.952,153,000—1.05%$10.82B——
2026-05-13$52.04$53.32$51.28$53.322,250,900—1.10%$10.90B——
2026-05-12$52.22$52.57$51.09$52.502,127,600—1.04%$10.73B——
2026-05-11$52.72$53.19$52.28$52.431,979,400—0.97%$10.72B——
2026-05-08$51.85$52.99$51.54$52.982,014,400—0.99%$10.83B——
2026-05-07$51.72$52.24$50.85$51.462,896,100—1.42%$10.52B——
2026-05-06$51.07$52.24$50.88$51.752,500,200—1.22%$10.58B——
2026-05-05$48.85$50.50$48.85$50.062,000,800—0.98%$10.23B——
2026-05-04$50.09$50.25$48.37$48.573,026,000—1.48%$9.93B——
2026-05-01$48.26$49.94$48.08$49.292,797,300—1.37%$10.08B——
2026-04-30$47.17$48.50$47.05$48.221,900,800—0.93%$9.86B——
2026-04-29$47.88$48.64$46.75$47.462,482,200—1.21%$9.70B——
2026-04-28$48.09$48.66$47.97$48.141,887,400—0.92%$9.84B——
2026-04-27$47.29$48.86$47.28$47.872,598,600—1.27%$9.79B——
2026-04-24$45.88$48.70$45.67$47.463,096,800—1.51%$9.70B——
2026-04-23$46.66$46.94$44.96$45.691,703,600—0.83%$9.34B——
2026-04-22$47.94$48.01$46.75$47.011,354,400—0.66%$9.61B——
2026-04-21$47.50$48.69$47.41$47.621,149,600—0.56%$9.73B——
2026-04-20$47.71$48.29$47.24$47.571,793,800—0.88%$9.72B——
2026-04-17$47.86$49.52$47.34$48.092,994,100—1.46%$9.83B——
2026-04-16$46.78$46.78$46.02$46.561,561,100—0.76%$9.52B——
2026-04-15$47.58$47.99$46.70$46.841,799,800—0.88%$9.58B——
2026-04-14$46.92$47.36$46.66$47.061,926,300—0.94%$9.62B——
2026-04-13$45.03$46.45$44.80$46.212,585,900—1.26%$9.45B——
2026-04-10$45.16$45.95$44.88$45.762,252,200—1.10%$9.35B——
2026-04-09$43.27$45.27$43.05$45.112,164,300—1.06%$9.22B——
2026-04-08$44.29$45.15$43.28$43.732,747,000—1.34%$8.94B——
2026-04-07$41.58$42.40$41.21$42.051,531,300—0.75%$8.60B——
2026-04-06$41.62$42.15$41.39$41.991,678,900—0.82%$8.58B——
2026-04-02$40.31$42.39$40.00$41.671,708,100—0.84%$8.52B——
2026-04-01$41.95$42.41$41.25$41.362,405,500—1.18%$8.45B——
2026-03-31$40.70$41.75$39.76$41.272,405,800—1.18%$8.44B——
2026-03-30$40.07$40.83$39.28$39.642,394,200—1.17%$8.10B——
2026-03-27$39.70$40.60$39.33$39.852,948,300—1.44%$8.15B——
2026-03-26$39.64$40.55$39.23$40.284,295,600—2.10%$8.23B——
2026-03-25$41.43$41.77$39.59$39.644,542,600—2.22%$8.10B——
2026-03-24$41.34$41.75$39.84$40.556,331,400—3.10%$8.29B——
2026-03-23$39.45$40.59$39.00$39.552,924,600—1.43%$8.08B——
2026-03-20$37.99$38.73$37.66$38.133,319,400—1.62%$7.79B——
2026-03-19$37.20$38.59$37.00$38.212,868,700—1.40%$7.81B——
2026-03-18$37.70$38.90$37.51$37.992,605,300—1.27%$7.77B——
2026-03-17$37.58$38.86$37.25$38.082,697,600—1.32%$7.78B——
2026-03-16$37.10$38.08$36.70$36.783,268,100—1.60%$7.52B——
2026-03-13$36.56$37.20$36.21$36.363,167,900—1.55%$7.43B——
2026-03-12$37.25$37.86$35.53$36.025,043,400—2.47%$7.36B——
2026-03-11$38.36$38.87$37.08$38.714,663,000—2.28%$7.91B——
2026-03-10$38.39$39.37$37.70$38.666,052,000—2.96%$7.90B——
2026-03-09$36.80$38.60$35.72$38.169,240,300—4.52%$7.80B——
2026-03-06$41.38$41.70$38.17$38.297,454,100—3.65%$7.83B——
2026-03-05$44.19$44.52$43.40$44.282,455,400—1.20%$9.05B——
2026-03-04$44.80$45.13$44.12$44.592,309,600—1.13%$9.12B——
2026-03-03$43.61$45.44$42.89$44.672,276,200—1.11%$9.13B——
2026-03-02$43.46$45.98$43.45$45.573,054,900—1.49%$9.32B——
2026-02-27$47.21$47.57$43.17$44.404,885,500—2.37%$9.16B——
2026-02-26$51.21$52.04$45.74$48.966,521,500—3.16%$10.10B——
2026-02-25$51.03$51.05$49.67$50.692,315,400—1.12%$10.46B——
2026-02-24$50.38$51.54$50.08$50.291,924,900—0.93%$10.37B——
2026-02-23$52.79$53.50$49.64$50.332,370,000—1.15%$10.38B——
2026-02-20$52.76$53.43$51.72$53.411,969,200—0.95%$11.02B——
2026-02-19$53.49$53.88$52.13$53.152,823,200—1.37%$10.96B——
2026-02-18$52.34$54.91$52.10$53.876,619,000—3.21%$11.11B——
2026-02-17$53.50$53.93$51.56$51.987,454,000—3.61%$10.72B$0.40—
2026-02-13$54.32$54.94$53.42$53.723,700,100—1.79%$11.08B——
2026-02-12$58.11$58.50$52.97$54.085,825,100—2.82%$11.16B——
2026-02-11$60.38$61.00$57.43$57.682,169,200—1.05%$11.90B——
2026-02-10$59.95$61.42$58.82$60.091,480,400—0.72%$12.40B——
2026-02-09$58.83$60.91$58.83$60.011,368,000—0.66%$12.38B——
2026-02-06$57.95$59.69$57.87$58.943,084,300—1.50%$12.16B——
2026-02-05$57.61$58.09$56.00$56.512,172,900—1.05%$11.66B——
2026-02-04$57.92$59.12$57.34$58.872,446,100—1.19%$12.14B——
2026-02-03$60.39$60.94$56.92$57.923,380,000—1.64%$11.95B——
2026-02-02$60.42$61.84$59.98$60.372,896,400—1.40%$12.45B——
2026-01-30$60.83$62.10$60.06$61.181,517,600—0.74%$12.62B——
2026-01-29$62.50$62.98$60.15$61.201,649,700—0.80%$12.63B——
2026-01-28$62.29$62.75$61.22$61.851,655,100—0.80%$12.76B——
2026-01-27$63.00$63.50$62.13$62.23919,000—0.45%$12.84B——
2026-01-26$62.43$63.85$62.30$62.971,162,500—0.56%$12.99B——
2026-01-23$63.01$63.48$61.33$62.311,959,600—0.95%$12.85B——
2026-01-22$62.95$63.59$62.12$63.351,810,600—0.88%$13.07B——
2026-01-21$61.60$63.39$61.60$61.951,700,300—0.82%$12.78B——
2026-01-20$61.61$62.93$60.79$61.091,258,100—0.61%$12.60B——
2026-01-16$64.22$64.70$63.21$63.451,052,800—0.51%$13.09B——
2026-01-15$62.49$64.36$62.49$64.251,515,000—0.73%$13.25B——
2026-01-14$61.73$62.84$60.82$62.491,356,600—0.66%$12.89B——
2026-01-13$62.69$63.59$61.87$62.121,851,500—0.90%$12.82B——
2026-01-12$60.93$63.13$60.60$62.732,688,600—1.30%$12.94B——
2026-01-09$61.10$62.76$60.80$62.252,889,800—1.40%$12.84B——
2026-01-08$59.54$62.43$59.39$61.054,223,900—2.05%$12.59B——
2026-01-07$66.03$66.46$64.28$64.673,501,000—1.70%$13.34B——
2026-01-06$64.47$66.33$64.16$66.262,741,000—1.33%$13.67B——
2026-01-05$63.42$66.60$63.11$64.492,955,400—1.43%$13.30B——
2026-01-02$62.18$63.86$61.84$63.461,433,800—0.70%$13.09B——
2025-12-31$62.70$62.76$61.83$61.971,370,400—0.66%$12.78B——
2025-12-30$62.67$63.07$61.98$62.73777,100—0.38%$12.94B——
2025-12-29$63.82$64.09$62.60$62.691,201,800—0.58%$12.93B——
2025-12-26$63.94$64.11$63.52$63.91582,200—0.28%$13.18B——
2025-12-24$63.41$64.11$63.09$63.85425,600—0.21%$13.17B——
2025-12-23$63.40$64.54$63.29$63.471,268,600—0.61%$13.09B——
2025-12-22$62.00$63.35$61.50$63.301,081,500—0.52%$13.06B——
2025-12-19$61.77$62.59$61.58$61.952,548,800—1.24%$12.78B——
2025-12-18$61.90$62.53$61.35$61.901,336,000—0.65%$12.77B——
2025-12-17$61.44$62.60$60.34$61.04978,900—0.47%$12.59B——
2025-12-16$61.55$61.85$60.47$61.261,621,500—0.79%$12.64B——
2025-12-15$62.51$63.00$61.11$61.551,452,700—0.70%$12.70B——
2025-12-12$63.66$63.83$61.35$62.002,456,800—1.19%$12.79B——
2025-12-11$62.68$63.92$62.17$63.242,375,800—1.15%$13.05B——
2025-12-10$59.50$62.42$59.50$61.832,273,100—1.10%$12.76B——
2025-12-09$59.00$61.09$58.99$59.581,858,100—0.90%$12.29B——
2025-12-08$61.24$61.50$58.63$59.042,106,600—1.02%$12.18B——
2025-12-05$58.73$60.09$58.41$59.121,475,800—0.72%$12.20B——
2025-12-04$58.73$60.06$58.37$58.821,204,600—0.58%$12.13B——
2025-12-03$56.91$58.50$56.71$58.411,012,500—0.49%$12.05B——
2025-12-02$57.49$57.49$55.98$56.791,281,700—0.62%$11.72B——
2025-12-01$56.95$57.49$55.99$56.921,937,600—0.94%$11.74B——
2025-11-28$57.15$57.61$56.40$57.561,049,300—0.51%$11.87B——
2025-11-26$57.01$58.25$56.91$57.231,364,000—0.66%$11.81B——
2025-11-25$55.62$57.30$55.30$56.851,375,700—0.67%$11.73B——
2025-11-24$54.79$55.52$54.61$55.341,361,300—0.66%$11.42B——
2025-11-21$53.84$55.14$53.09$54.641,633,400—0.79%$11.27B——
2025-11-20$56.15$59.08$53.47$53.642,304,900—1.12%$11.06B——
2025-11-19$53.46$55.07$53.27$54.761,533,200—0.74%$11.30B——
2025-11-18$52.09$54.27$51.51$53.232,324,000—1.13%$10.98B——
2025-11-17$54.84$55.09$51.92$52.492,313,500—1.12%$10.83B$0.40—
2025-11-14$54.99$55.71$54.17$55.491,867,200—0.91%$11.45B——
2025-11-13$58.71$58.84$55.57$55.892,449,600—1.19%$11.53B——
2025-11-12$56.55$59.42$56.17$59.413,080,100—1.49%$12.26B——
2025-11-11$55.81$56.47$55.71$56.291,615,400—0.78%$11.61B——
2025-11-10$55.17$56.15$54.84$55.811,835,200—0.89%$11.51B——
2025-11-07$52.63$54.54$52.09$54.511,433,400—0.69%$11.24B——
2025-11-06$53.98$54.82$52.43$53.331,620,000—0.79%$11.00B——
2025-11-05$53.03$54.16$52.16$53.931,534,200—0.74%$11.12B——
2025-11-04$52.01$53.86$51.85$53.001,682,400—0.82%$10.93B——
2025-11-03$52.56$53.29$51.84$52.912,991,100—1.45%$10.91B——
2025-10-31$52.74$52.94$51.87$52.831,807,000—0.88%$10.90B——
2025-10-30$52.66$53.78$52.13$53.031,590,500—0.77%$10.94B——
2025-10-29$54.87$55.27$52.50$52.912,913,500—1.41%$10.91B——
2025-10-28$56.60$56.89$55.39$55.501,259,600—0.61%$11.45B——
2025-10-27$57.09$57.50$56.47$56.571,548,500—0.75%$11.67B——
2025-10-24$55.97$57.57$55.65$56.801,797,400—0.87%$11.72B——
2025-10-23$55.48$55.66$54.54$54.901,704,400—0.83%$11.32B——
2025-10-22$55.35$55.61$54.50$55.042,304,400—1.12%$11.35B——
2025-10-21$53.50$55.78$53.25$55.075,086,000—2.47%$11.36B——
2025-10-20$52.19$54.82$52.10$54.044,146,700—2.01%$11.15B——
2025-10-17$51.51$52.32$50.56$51.707,232,700—3.51%$10.66B——
2025-10-16$54.47$54.53$48.51$48.807,667,300—3.72%$10.07B——
2025-10-15$54.62$55.33$53.87$54.603,548,600—1.72%$11.26B——
2025-10-14$52.86$54.44$52.42$53.823,306,700—1.60%$11.10B——
2025-10-13$53.01$54.23$52.19$53.736,610,200—3.20%$11.08B——
2025-10-10$53.27$53.36$50.80$50.895,134,300—2.49%$10.50B——
2025-10-09$54.68$55.60$52.54$53.015,833,000—2.83%$10.93B——
2025-10-08$57.35$58.64$54.30$54.447,907,700—3.83%$11.23B——
2025-10-07$61.56$61.95$59.08$59.102,439,300—1.18%$12.19B——
2025-10-06$62.58$63.07$60.76$61.182,098,200—1.02%$12.62B——
2025-10-03$62.88$63.95$62.19$62.432,268,100—1.10%$12.88B——
2025-10-02$63.48$64.16$62.18$63.071,794,900—0.87%$13.01B——
2025-10-01$64.84$65.32$62.83$63.492,786,200—1.35%$13.10B——
2025-09-30$68.26$69.93$64.00$65.424,335,900—2.10%$13.49B——
2025-09-29$67.25$67.90$66.28$66.662,812,300—1.36%$13.75B——
2025-09-26$66.25$67.15$65.61$66.712,301,800—1.12%$13.76B——
2025-09-25$65.74$66.56$64.34$65.932,023,400—0.98%$13.60B——
2025-09-24$68.51$68.93$66.16$66.711,655,900—0.80%$13.76B——
2025-09-23$69.54$71.04$68.05$68.141,717,100—0.83%$14.06B——
2025-09-22$69.00$69.84$68.65$69.661,365,100—0.66%$14.37B——
2025-09-19$70.82$71.01$68.94$69.494,388,300—2.13%$14.33B——
2025-09-18$68.81$70.63$68.24$70.363,275,600—1.59%$14.51B——
2025-09-17$66.47$67.88$65.44$66.532,297,700—1.11%$13.72B——
2025-09-16$67.36$67.50$65.98$66.401,602,700—0.78%$13.70B——
2025-09-15$67.03$67.45$66.46$66.911,029,000—0.50%$13.80B——
2025-09-12$67.36$67.68$66.50$66.65890,700—0.43%$13.75B——
2025-09-11$65.76$67.20$65.70$67.181,115,200—0.54%$13.86B——
2025-09-10$64.48$65.65$64.34$65.581,072,500—0.52%$13.53B——
2025-09-09$64.02$65.10$63.67$64.291,203,400—0.58%$13.26B——
2025-09-08$63.89$64.54$63.46$64.221,121,700—0.54%$13.25B——
2025-09-05$65.40$65.54$62.68$63.501,504,600—0.73%$13.10B——
2025-09-04$64.00$65.30$63.81$64.971,307,200—0.63%$13.40B——
2025-09-03$64.68$65.06$62.61$63.821,710,300—0.83%$13.16B——
2025-09-02$63.72$64.25$62.62$64.121,207,400—0.59%$13.23B——
2025-08-29$65.45$65.66$64.56$64.851,450,700—0.70%$13.38B——
2025-08-28$64.98$65.52$64.51$65.491,270,700—0.62%$13.51B——
2025-08-27$63.65$65.11$63.65$64.761,832,300—0.89%$13.36B——
2025-08-26$62.46$64.31$62.46$64.071,451,500—0.70%$13.22B——
2025-08-25$62.27$62.73$62.01$62.14797,400—0.39%$12.82B——
2025-08-22$59.50$62.65$59.26$62.541,096,600—0.53%$12.90B——
2025-08-21$58.92$59.81$58.68$59.15984,500—0.48%$12.20B——
2025-08-20$59.68$59.69$58.00$59.372,394,300—1.16%$12.25B——
2025-08-19$59.98$60.25$59.11$59.771,267,700—0.61%$12.33B——
2025-08-18$59.70$60.17$59.37$60.031,138,600—0.55%$12.38B$0.40—
2025-08-15$61.93$62.00$60.09$60.241,297,800—0.63%$12.43B——
2025-08-14$62.54$63.00$61.25$61.701,707,000—0.83%$12.73B——
2025-08-13$61.62$63.28$61.51$62.992,621,300—1.27%$12.99B——
2025-08-12$59.34$61.43$59.32$61.231,161,000—0.56%$12.63B——
2025-08-11$58.42$59.06$57.94$58.892,401,200—1.16%$12.15B——
2025-08-08$57.88$59.02$57.50$58.481,167,000—0.57%$12.06B——
2025-08-07$58.52$58.79$57.32$57.592,021,200—0.98%$11.88B——
2025-08-06$58.00$58.41$57.54$57.781,045,600—0.51%$11.92B——
2025-08-05$56.97$57.98$56.09$57.691,162,400—0.56%$11.90B——
2025-08-04$56.42$56.87$55.95$56.571,026,200—0.50%$11.67B——
2025-08-01$55.99$56.68$54.47$55.911,164,100—0.56%$11.53B——
2025-07-31$58.21$58.34$56.92$57.661,585,400—0.77%$11.89B——
2025-07-30$58.90$59.73$58.20$58.591,744,100—0.85%$12.09B——
2025-07-29$57.91$58.42$57.26$58.361,432,000—0.69%$12.04B——
2025-07-28$57.83$57.87$57.17$57.52886,600—0.43%$11.86B——
2025-07-25$57.33$57.86$56.72$57.66886,700—0.43%$11.89B——
2025-07-24$57.05$57.51$56.84$57.031,035,000—0.50%$11.76B——
2025-07-23$56.71$57.21$56.49$57.041,075,900—0.52%$11.77B——
2025-07-22$55.67$56.49$54.89$56.171,093,600—0.53%$11.59B——
2025-07-21$56.38$56.72$55.59$55.731,307,500—0.63%$11.50B——
2025-07-18$56.60$56.74$55.84$56.24777,200—0.38%$11.60B——
2025-07-17$54.66$56.58$54.52$56.321,509,900—0.73%$11.62B——
2025-07-16$55.09$55.18$53.96$54.981,328,600—0.64%$11.34B——
2025-07-15$56.05$56.27$54.80$54.811,797,400—0.87%$11.31B——
2025-07-14$54.76$55.90$54.24$55.853,840,800—1.86%$11.52B——
2025-07-11$55.01$55.25$54.56$54.691,333,500—0.65%$11.28B——
2025-07-10$54.86$55.97$54.63$55.691,632,500—0.79%$11.49B——
2025-07-09$55.23$55.23$54.20$54.701,997,100—0.97%$11.28B——
2025-07-08$55.88$56.00$54.65$54.671,413,100—0.69%$11.28B——
2025-07-07$56.65$57.19$55.10$55.611,231,700—0.60%$11.47B——
2025-07-03$57.07$57.35$56.50$56.94766,700—0.37%$11.75B——
2025-07-02$55.75$56.63$55.40$56.621,480,500—0.72%$11.68B——
2025-07-01$54.40$56.73$54.35$55.561,474,300—0.71%$11.46B——
2025-06-30$56.27$56.39$54.51$54.691,772,800—0.86%$11.28B——
2025-06-27$56.08$56.55$55.21$55.753,682,700—1.79%$11.50B——
2025-06-26$53.50$56.56$52.71$56.094,393,400—2.13%$11.57B——
2025-06-25$55.89$56.21$55.00$55.922,795,400—1.36%$11.53B——
2025-06-24$55.30$56.34$55.15$55.342,382,800—1.16%$11.42B——
2025-06-23$52.67$53.98$51.98$53.912,054,600—1.00%$11.12B——
2025-06-20$53.60$53.79$52.86$52.861,968,200—0.95%$10.90B——
2025-06-18$52.52$53.95$52.52$53.221,594,600—0.77%$10.98B——
2025-06-17$53.21$53.86$52.59$52.691,131,000—0.55%$10.87B——
2025-06-16$52.84$54.32$52.68$53.901,478,400—0.72%$11.12B——
2025-06-13$52.00$52.63$51.75$52.201,296,000—0.63%$10.77B——
2025-06-12$52.85$53.76$52.31$53.592,418,200—1.17%$11.05B——
2025-06-11$52.94$53.87$52.76$53.492,306,800—1.12%$11.03B——
2025-06-10$53.24$54.03$52.40$52.702,451,700—1.19%$10.87B——
2025-06-09$52.79$53.71$52.57$53.422,807,200—1.36%$11.02B——
2025-06-06$52.05$53.11$51.56$52.412,434,600—1.18%$10.81B——
2025-06-05$49.08$51.29$48.84$51.022,874,900—1.39%$10.52B——
2025-06-04$49.34$49.58$48.81$49.081,186,100—0.58%$10.12B——
2025-06-03$48.35$49.63$47.92$49.261,625,300—0.79%$10.16B——
2025-06-02$48.34$48.56$47.41$48.351,714,900—0.83%$9.97B——
2025-05-30$49.14$49.24$48.13$48.601,513,500—————
2025-05-29$49.73$49.73$48.66$49.411,252,400—————
2025-05-28$49.94$50.09$48.99$49.10777,400—————
2025-05-27$49.24$49.77$48.50$49.761,698,100—————
2025-05-23$47.28$48.81$47.28$48.421,918,400—————
2025-05-22$48.24$49.09$47.93$48.89892,500—————
2025-05-21$50.08$50.34$48.26$48.321,489,100—————
2025-05-20$50.77$51.20$50.32$50.681,262,500—————
2025-05-19$51.01$51.94$50.76$51.312,022,700———$0.40—
2025-05-16$53.42$53.47$52.69$52.701,500,200—————
2025-05-15$53.72$54.14$53.32$53.411,258,700—————
2025-05-14$54.31$55.09$53.78$54.241,143,700—————
2025-05-13$54.42$54.82$54.04$54.371,155,800—————
2025-05-12$53.81$54.97$53.37$54.052,199,200—————
2025-05-09$50.68$51.06$50.07$50.32730,500—————
2025-05-08$49.65$51.04$49.20$50.361,176,500—————
2025-05-07$48.61$49.12$48.14$48.73848,400—————
2025-05-06$47.76$48.76$47.48$48.191,215,700—————
2025-05-05$48.47$49.79$48.31$48.751,117,900—————
2025-05-02$48.34$49.63$47.93$49.271,256,900—————
2025-05-01$47.19$48.01$46.64$47.16840,100—————
2025-04-30$46.01$46.77$45.07$46.731,508,200—————
2025-04-29$46.71$47.27$45.89$47.091,046,300—————
2025-04-28$46.80$47.49$46.40$46.951,267,000—————
2025-04-25$46.61$47.29$46.10$46.801,540,600—————
2025-04-24$44.98$46.97$44.57$46.721,627,600—————
2025-04-23$45.96$47.62$45.08$45.231,579,900—————
2025-04-22$42.62$43.60$42.29$43.40919,800—————
2025-04-21$42.19$42.38$40.58$41.581,282,000—————
2025-04-17$42.93$43.73$42.60$42.841,346,100—————
2025-04-16$43.22$44.13$42.10$42.601,181,400—————
2025-04-15$43.90$45.29$43.90$44.161,170,500—————
2025-04-14$44.17$44.53$43.12$43.772,674,000—————
2025-04-11$41.86$43.13$41.10$42.761,774,300—————
2025-04-10$45.26$45.65$41.46$42.532,293,800—————
2025-04-09$40.11$48.25$39.78$47.203,751,000—————
2025-04-08$44.68$45.00$40.32$41.062,223,400—————
2025-04-07$40.47$44.17$39.28$42.144,146,600—————
2025-04-04$45.73$46.34$41.63$43.144,042,500—————
2025-04-03$51.54$51.60$47.79$47.954,053,200—————
2025-04-02$51.89$55.48$51.73$55.142,202,500—————
2025-04-01$53.36$53.63$51.83$53.541,796,200—————
2025-03-31$51.44$53.80$50.67$53.573,612,600—————
2025-03-28$54.11$54.30$51.90$52.223,817,500—————
2025-03-27$54.28$57.00$53.12$54.355,406,200—————
2025-03-26$62.00$62.39$59.53$60.292,823,100—————
2025-03-25$62.35$62.75$61.46$61.701,437,500—————
2025-03-24$60.78$62.27$60.55$62.171,332,700—————
2025-03-21$58.57$59.79$58.21$59.371,907,300—————
2025-03-20$58.76$59.94$58.66$59.181,475,500—————
2025-03-19$57.66$60.04$57.28$59.302,141,900—————
2025-03-18$57.40$58.74$57.40$58.462,471,700—————
2025-03-17$56.16$57.89$56.12$57.621,668,100—————
2025-03-14$55.89$56.48$54.75$56.331,643,000—————
2025-03-13$54.98$55.12$53.43$54.262,159,400—————
2025-03-12$55.84$56.20$54.72$54.921,583,000—————
2025-03-11$53.70$55.46$52.88$54.412,892,000—————
2025-03-10$54.62$54.81$52.58$53.602,954,400—————
2025-03-07$56.94$57.49$54.79$56.253,711,100—————
2025-03-06$59.17$59.93$57.30$57.754,074,700—————
2025-03-05$60.72$61.17$59.85$60.861,991,100—————
2025-03-04$61.90$62.27$58.52$60.413,105,800—————
2025-03-03$66.43$66.85$63.70$63.771,437,700—————
2025-02-28$64.95$66.22$64.60$66.201,306,600—————
2025-02-27$66.39$66.74$64.72$64.861,186,200—————
2025-02-26$64.88$66.47$64.62$65.771,331,000—————
2025-02-25$65.53$65.65$63.58$64.802,175,900—————
2025-02-24$65.39$65.90$63.53$65.172,180,300—————
2025-02-21$67.26$67.48$64.97$65.622,070,200—————
2025-02-20$69.15$69.39$66.10$66.752,146,400—————
2025-02-19$70.91$71.24$69.10$69.491,586,900—————
2025-02-18$71.84$72.01$70.84$71.931,613,500—————
2025-02-14$70.80$72.20$70.19$71.481,110,300———$0.40—
2025-02-13$71.20$71.49$70.28$70.901,009,100—————
2025-02-12$70.85$71.12$69.33$70.772,012,300—————
2025-02-11$72.65$72.92$71.29$71.921,614,200—————
2025-02-10$74.74$74.74$72.93$73.261,163,200—————
2025-02-07$76.73$77.11$74.50$74.64992,900—————
2025-02-06$76.26$76.93$75.37$76.491,488,000—————
2025-02-05$75.31$75.69$74.13$75.321,514,900—————
2025-02-04$74.52$75.71$73.63$74.731,719,100—————
2025-02-03$74.18$75.16$73.08$74.571,284,200—————
2025-01-31$77.49$77.83$76.21$76.891,194,600—————
2025-01-30$76.99$77.79$76.46$77.141,169,000—————
2025-01-29$76.20$77.71$75.68$75.701,171,900—————
2025-01-28$74.50$76.31$73.84$76.29804,700—————
2025-01-27$74.10$75.50$73.78$74.891,218,100—————
2025-01-24$75.61$76.46$75.34$76.161,004,500—————
2025-01-23$76.67$77.00$75.62$75.821,019,200—————
2025-01-22$77.95$78.06$76.45$76.871,112,200—————
2025-01-21$76.27$78.21$76.22$77.871,531,900—————
2025-01-17$75.44$76.13$74.95$75.751,636,900—————
2025-01-16$74.76$76.05$74.41$74.461,235,100—————
2025-01-15$74.27$75.30$73.81$74.322,289,200—————
2025-01-14$72.00$72.30$71.26$71.521,623,300—————
2025-01-13$70.68$71.42$69.44$70.883,056,800—————
2025-01-10$74.66$74.66$70.14$71.485,237,100—————
2025-01-08$79.21$80.71$78.79$80.132,063,100—————
2025-01-07$81.44$81.67$77.72$79.582,278,500—————
2025-01-06$81.82$82.68$81.13$81.312,385,600—————
2025-01-03$79.34$81.31$79.02$81.001,492,800—————
2025-01-02$78.80$79.77$78.21$79.021,679,100—————
2024-12-31$79.00$79.56$78.34$78.401,394,300—————
2024-12-30$78.00$79.43$77.57$78.871,307,400—————
2024-12-27$79.19$79.95$78.02$78.851,090,500—————
2024-12-26$78.29$80.15$78.01$79.80988,700—————
2024-12-24$77.69$78.89$77.56$78.59425,200—————
2024-12-23$75.79$77.68$75.79$77.531,401,400—————
2024-12-20$74.61$77.02$74.29$76.223,515,900—————
2024-12-19$77.22$78.71$75.05$75.261,932,600—————
2024-12-18$79.58$80.11$75.65$75.762,351,800—————
2024-12-17$80.72$80.73$78.81$79.191,504,000—————
2024-12-16$81.08$82.04$80.41$81.75994,000—————
2024-12-13$81.49$81.92$80.43$80.921,153,900—————
2024-12-12$80.50$81.70$80.35$81.081,112,900—————
2024-12-11$79.32$80.48$78.56$80.251,404,400—————
2024-12-10$79.00$79.73$78.09$78.431,421,200—————
2024-12-09$80.05$81.08$78.88$79.511,786,800—————
2024-12-06$78.13$78.49$77.37$78.12935,400—————
2024-12-05$77.56$78.67$77.18$77.99933,600—————
2024-12-04$77.97$78.35$76.55$77.341,029,700—————
2024-12-03$78.58$79.07$77.57$77.951,192,500—————
2024-12-02$79.65$80.22$78.12$78.221,181,800—————
2024-11-29$79.61$80.07$79.09$79.14532,100—————
2024-11-27$79.80$80.53$78.77$78.931,296,500—————
2024-11-26$79.58$79.88$78.47$79.451,425,200—————
2024-11-25$79.37$80.30$78.60$79.482,085,000—————
2024-11-22$76.87$78.74$76.83$78.582,058,300—————
2024-11-21$75.56$77.53$75.31$76.771,319,300—————
2024-11-20$74.99$75.25$73.92$74.911,019,400—————
2024-11-19$72.79$74.74$72.55$74.62846,700—————
2024-11-18$73.88$74.37$73.46$73.831,127,300———$0.35—
2024-11-15$73.62$74.30$73.34$74.201,131,400—————
2024-11-14$75.07$75.32$73.35$73.501,704,800—————
2024-11-13$74.75$75.41$74.13$74.582,171,400—————
2024-11-12$73.95$74.74$73.61$74.322,679,000—————
2024-11-11$73.38$75.81$73.20$74.042,521,300—————
2024-11-08$70.91$71.97$70.19$71.501,994,500—————
2024-11-07$71.59$72.14$70.34$70.431,805,500—————
2024-11-06$69.74$72.76$69.52$72.064,530,500—————
2024-11-05$64.05$65.29$64.00$64.82903,300—————
2024-11-04$64.00$64.34$63.42$63.83932,600—————
2024-11-01$64.23$64.97$63.96$64.22868,400—————
2024-10-31$64.35$64.74$63.68$63.98956,800—————
2024-10-30$64.90$66.08$64.54$64.581,016,300—————
2024-10-29$64.57$65.07$64.33$64.951,124,100—————
2024-10-28$64.61$65.61$64.59$64.941,025,100—————
2024-10-25$64.90$65.11$63.42$64.021,073,600—————
2024-10-24$64.95$65.05$64.06$64.571,121,100—————
2024-10-23$65.13$65.67$64.24$64.242,028,900—————
2024-10-22$65.25$65.72$64.88$65.501,608,500—————
2024-10-21$66.30$66.30$65.28$65.371,344,800—————
2024-10-18$67.18$67.31$66.43$66.451,070,600—————
2024-10-17$66.98$67.80$66.64$67.261,554,000—————
2024-10-16$66.04$66.67$65.52$66.631,409,400—————
2024-10-15$65.42$66.27$65.15$65.471,646,400—————
2024-10-14$64.47$65.18$64.12$64.901,055,100—————
2024-10-11$63.18$64.33$63.04$64.241,589,800—————
2024-10-10$62.99$63.62$62.90$63.101,737,600—————
2024-10-09$63.82$64.54$63.34$63.571,559,000—————
2024-10-08$63.44$64.08$63.19$63.661,169,800—————
2024-10-07$63.30$63.96$63.05$63.281,147,600—————
2024-10-04$63.58$64.11$62.94$63.341,110,900—————
2024-10-03$62.22$62.84$61.64$62.531,373,000—————
2024-10-02$61.85$62.62$61.69$62.341,636,100—————
2024-10-01$61.35$62.25$60.63$61.852,529,300—————
2024-09-30$61.00$61.72$60.74$61.551,673,400—————
2024-09-27$61.33$61.70$60.56$61.081,494,500—————
2024-09-26$59.14$62.47$58.75$61.153,000,500—————
2024-09-25$62.35$62.53$61.52$61.972,304,300—————
2024-09-24$62.21$62.70$61.59$62.481,924,400—————
2024-09-23$62.53$62.98$61.88$62.061,808,800—————
2024-09-20$62.00$62.61$61.44$62.075,377,400—————
2024-09-19$61.91$62.67$60.95$62.292,408,400—————
2024-09-18$61.04$61.48$60.58$60.781,857,400—————
2024-09-17$59.75$62.04$59.61$60.832,003,800—————
2024-09-16$58.69$60.73$58.62$59.671,730,300—————
2024-09-13$58.00$58.67$57.97$58.54923,000—————
2024-09-12$56.46$57.60$56.14$57.561,201,000—————
2024-09-11$56.25$56.51$55.36$56.411,498,700—————
2024-09-10$56.96$56.99$55.51$56.31847,500—————
2024-09-09$56.62$57.48$56.24$56.881,286,100—————
2024-09-06$57.71$58.12$55.90$56.121,412,600—————
2024-09-05$58.06$58.30$57.41$57.791,065,000—————
2024-09-04$57.24$58.42$56.88$57.701,423,100—————
2024-09-03$59.51$59.68$56.94$57.271,690,500—————
2024-08-30$59.41$59.97$59.08$59.951,293,300—————
2024-08-29$58.39$59.42$58.28$59.111,054,800—————
2024-08-28$58.38$58.91$58.15$58.18887,900—————
2024-08-27$58.20$58.92$58.07$58.60599,600—————
2024-08-26$59.33$59.45$58.12$58.28959,100—————
2024-08-23$57.80$59.05$57.54$58.98867,900—————
2024-08-22$57.49$57.90$57.27$57.39929,300—————
2024-08-21$57.26$57.60$56.80$57.49757,200—————
2024-08-20$57.42$57.46$56.79$57.11715,000—————
2024-08-19$57.35$57.73$57.17$57.58788,400———$0.35—
2024-08-16$57.00$57.69$56.70$57.541,092,600—————
2024-08-15$58.00$58.19$57.04$57.121,125,200—————
2024-08-14$55.79$57.55$55.79$57.011,619,800—————
2024-08-13$55.38$55.98$54.74$55.591,798,700—————
2024-08-12$55.37$55.65$54.67$54.972,431,300—————
2024-08-09$55.43$55.69$55.16$55.21841,500—————
2024-08-08$54.56$55.65$54.43$55.321,077,200—————
2024-08-07$55.52$55.54$53.78$53.83773,600—————
2024-08-06$53.10$54.56$52.42$54.131,393,000—————
2024-08-05$51.26$53.54$50.72$52.822,160,000—————
2024-08-02$55.05$55.34$53.91$54.221,767,000—————
2024-08-01$58.59$59.30$55.79$56.441,315,700—————
2024-07-31$58.24$59.08$57.86$58.471,560,900—————
2024-07-30$57.71$58.21$57.29$57.691,038,400—————
2024-07-29$57.22$57.79$56.82$57.151,282,800—————
2024-07-26$56.98$57.49$56.76$56.961,315,400—————
2024-07-25$54.66$57.01$54.63$56.201,894,800—————
2024-07-24$55.48$55.94$54.56$54.601,616,000—————
2024-07-23$55.06$56.31$54.90$55.801,247,600—————
2024-07-22$54.62$55.10$53.94$54.871,005,400—————
2024-07-19$54.68$55.00$54.30$54.44954,500—————
2024-07-18$55.89$56.55$54.79$54.802,515,600—————
2024-07-17$56.44$56.97$55.75$56.001,510,300—————
2024-07-16$55.05$57.28$54.91$56.773,667,700—————
2024-07-15$54.37$55.36$54.29$54.981,534,400—————
2024-07-12$53.73$54.45$53.32$53.841,517,300—————
2024-07-11$52.82$53.69$52.43$53.441,969,400—————
2024-07-10$51.48$52.62$51.48$52.561,123,200—————
2024-07-09$51.08$51.82$50.88$51.501,455,400—————
2024-07-08$50.77$51.36$50.77$51.001,000,800—————
2024-07-05$51.00$51.16$50.62$50.681,109,400—————
2024-07-03$50.95$51.36$50.82$51.051,102,300—————
2024-07-02$49.90$50.94$49.74$50.731,325,900—————
2024-07-01$50.00$50.40$49.59$49.971,256,900—————
2024-06-28$49.27$50.49$49.27$49.764,115,300—————
2024-06-27$47.95$49.75$47.63$48.923,968,300—————
2024-06-26$45.78$46.13$45.38$46.011,823,200—————
2024-06-25$46.23$46.40$45.63$46.041,336,100—————
2024-06-24$45.94$46.64$45.90$46.341,494,300—————
2024-06-21$46.09$46.09$45.17$45.752,291,400—————
2024-06-20$46.61$46.84$45.72$45.891,718,300—————
2024-06-18$45.07$46.52$44.92$46.501,546,400—————
2024-06-17$43.91$45.09$43.83$44.96918,400—————
2024-06-14$43.48$44.23$43.42$44.021,292,700—————
2024-06-13$43.44$44.09$43.17$43.91693,900—————
2024-06-12$44.30$44.32$43.46$43.73847,800—————
2024-06-11$43.83$43.83$43.19$43.24892,200—————
2024-06-10$44.12$44.68$43.65$44.27733,900—————
2024-06-07$45.02$45.18$44.52$44.531,185,800—————
2024-06-06$45.58$45.76$44.93$45.13444,600—————
2024-06-05$45.50$45.87$45.22$45.61653,800—————
2024-06-04$45.67$46.07$45.36$45.38541,800—————
2024-06-03$46.80$47.00$45.81$46.13624,400—————
2024-05-31$46.00$46.52$45.71$46.52683,200—————
2024-05-30$45.63$45.90$45.50$45.79832,300—————
2024-05-29$45.30$45.57$45.11$45.49561,900—————
2024-05-28$46.46$46.76$45.73$45.89733,900—————
2024-05-24$46.15$46.48$46.06$46.47719,900—————
2024-05-23$46.81$46.93$45.80$45.88585,800—————
2024-05-22$46.98$47.24$46.57$46.71582,400—————
2024-05-21$46.86$47.34$46.77$47.21480,500—————
2024-05-20$47.32$47.87$47.00$47.07960,900—————
2024-05-17$47.19$47.37$46.59$47.32916,100———$0.30—
2024-05-16$47.23$47.62$47.10$47.28677,500—————
2024-05-15$46.47$47.34$46.47$47.27706,000—————
2024-05-14$46.23$46.63$45.95$46.181,156,400—————
2024-05-13$46.77$46.89$45.99$46.01791,800—————
2024-05-10$46.18$46.58$46.00$46.50811,100—————
2024-05-09$45.75$46.07$45.61$45.93728,600—————
2024-05-08$45.37$45.86$45.23$45.84778,800—————
2024-05-07$45.74$46.08$45.61$45.651,051,500—————
2024-05-06$45.31$45.75$45.21$45.64682,000—————
2024-05-03$44.45$44.91$44.22$44.86698,100—————
2024-05-02$43.76$44.08$43.42$43.91785,700—————
2024-05-01$43.01$43.81$42.59$43.22828,100—————
2024-04-30$43.45$43.57$43.05$43.06709,700—————
2024-04-29$43.56$44.05$43.56$43.681,068,400—————
2024-04-26$43.62$43.92$43.39$43.56727,200—————
2024-04-25$44.01$44.33$43.26$43.46952,100—————
2024-04-24$44.36$44.66$43.50$44.602,516,200—————
2024-04-23$43.66$44.65$43.54$44.591,159,100—————
2024-04-22$42.37$43.64$42.15$43.531,054,400—————
2024-04-19$41.58$42.23$41.50$42.171,753,800—————
2024-04-18$41.44$41.72$41.26$41.52647,900—————
2024-04-17$41.48$41.68$41.13$41.19727,200—————
2024-04-16$41.28$41.30$40.72$41.04629,600—————
2024-04-15$42.38$42.72$41.09$41.30752,400—————
2024-04-12$42.34$42.50$41.63$41.80667,500—————
2024-04-11$43.46$43.50$42.52$42.78895,700—————
2024-04-10$43.53$44.19$43.18$43.50867,300—————
2024-04-09$44.51$44.65$43.93$44.16755,200—————
2024-04-08$44.14$44.49$44.00$44.451,255,600—————
2024-04-05$43.57$44.11$43.39$43.82701,200—————
2024-04-04$44.60$44.84$43.61$43.73749,400—————
2024-04-03$43.34$44.28$43.21$44.16948,800—————
2024-04-02$43.37$43.44$42.82$43.211,312,200—————
2024-04-01$44.12$44.24$43.34$43.551,653,800—————
2024-03-28$45.18$47.39$44.07$44.103,415,600—————
2024-03-27$45.54$46.20$45.45$46.131,586,400—————
2024-03-26$45.38$45.58$45.15$45.221,346,500—————
2024-03-25$45.40$45.69$45.24$45.26655,000—————
2024-03-22$46.03$46.25$45.18$45.32892,400—————
2024-03-21$45.00$45.97$45.00$45.86798,500—————
2024-03-20$43.82$44.88$43.68$44.84749,200—————
2024-03-19$43.52$44.20$43.41$44.02853,600—————
2024-03-18$43.80$43.98$43.57$43.60930,500—————
2024-03-15$43.42$44.09$43.42$43.451,969,800—————
2024-03-14$44.15$44.38$43.28$43.721,181,100—————
2024-03-13$43.37$44.64$43.37$44.281,252,500—————
2024-03-12$43.50$44.04$43.36$43.37742,600—————
2024-03-11$43.13$43.39$42.74$43.37783,300—————
2024-03-08$43.00$43.61$42.98$43.33837,500—————
2024-03-07$42.37$43.12$42.37$42.961,144,500—————
2024-03-06$42.74$42.76$42.04$42.15845,300—————
2024-03-05$42.20$42.97$42.20$42.581,014,400—————
2024-03-04$42.00$42.84$41.86$42.441,172,600—————
2024-03-01$41.71$41.93$41.49$41.81609,400—————
2024-02-29$41.52$41.86$41.19$41.821,296,600—————
2024-02-28$41.06$41.54$41.06$41.40666,400—————
2024-02-27$41.51$41.64$41.07$41.26780,900—————
2024-02-26$41.91$42.18$41.14$41.23764,200—————
2024-02-23$41.66$42.43$41.66$42.081,216,100—————
2024-02-22$41.32$42.04$41.28$41.48671,400—————
2024-02-21$40.83$41.23$40.71$41.11889,900—————
2024-02-20$40.68$41.29$40.67$41.02830,600—————
2024-02-16$41.16$41.42$40.91$41.12695,200—————
2024-02-15$40.68$41.32$40.68$41.19893,100———$0.30—
2024-02-14$40.57$40.67$40.23$40.66599,500—————
2024-02-13$40.58$40.76$39.86$40.171,049,500—————
2024-02-12$40.60$41.96$40.56$41.391,250,700—————
2024-02-09$40.30$40.86$40.15$40.84791,800—————
2024-02-08$39.95$40.39$39.70$40.31805,000—————
2024-02-07$40.00$40.40$39.59$40.08924,600—————
2024-02-06$40.08$40.57$39.85$39.95789,600—————
2024-02-05$40.38$40.49$39.62$40.13693,200—————
2024-02-02$40.41$40.82$40.30$40.62993,500—————
2024-02-01$40.81$41.13$40.13$40.601,067,500—————
2024-01-31$40.98$41.52$40.76$40.761,064,000—————
2024-01-30$41.11$41.21$40.84$40.89785,400—————
2024-01-29$40.70$41.00$40.50$40.99843,300—————
2024-01-26$40.87$41.21$40.77$40.94791,100—————
2024-01-25$41.33$41.40$40.78$40.89746,800—————
2024-01-24$40.87$41.35$40.66$40.88838,500—————
2024-01-23$40.64$40.72$40.24$40.46632,800—————
2024-01-22$40.30$40.99$40.26$40.60825,100—————
2024-01-19$39.37$40.17$39.12$40.131,146,100—————
2024-01-18$39.11$39.30$38.77$39.28961,700—————
2024-01-17$39.21$39.67$38.79$38.92932,700—————
2024-01-16$39.45$40.01$39.43$39.98937,800—————
2024-01-12$39.87$40.21$39.30$39.85909,400—————
2024-01-11$39.36$39.58$39.01$39.521,093,900—————
2024-01-10$39.71$40.32$39.47$39.641,976,500—————
2024-01-09$39.60$41.82$39.18$39.863,816,000—————
2024-01-08$40.20$41.00$39.82$40.692,709,600—————
2024-01-05$39.51$40.63$39.41$40.151,345,000—————
2024-01-04$39.91$40.39$39.54$39.591,084,400—————
2024-01-03$40.03$40.34$39.40$39.871,009,900—————
2024-01-02$40.09$40.51$39.98$40.42921,800—————
2023-12-29$40.50$40.92$40.36$40.41904,400—————
2023-12-28$40.63$40.94$40.55$40.73845,000—————
2023-12-27$40.67$40.96$40.53$40.75869,500—————
2023-12-26$39.97$40.75$39.89$40.591,039,100—————
2023-12-22$39.50$39.97$39.25$39.91932,200—————
2023-12-21$38.64$39.23$38.58$39.21711,900—————
2023-12-20$38.78$39.22$38.37$38.38809,800—————
2023-12-19$38.20$38.99$37.95$38.90822,200—————
2023-12-18$38.77$38.77$38.15$38.15743,500—————
2023-12-15$38.73$38.83$38.32$38.594,121,300—————
2023-12-14$38.08$39.08$38.00$38.851,117,500—————
2023-12-13$36.50$37.53$36.35$37.511,257,900—————
2023-12-12$36.72$36.76$36.24$36.45989,600—————
2023-12-11$36.67$37.02$36.50$36.75781,500—————
2023-12-08$36.39$37.00$36.29$36.89710,300—————
2023-12-07$36.27$36.69$36.10$36.43915,200—————
2023-12-06$36.94$37.42$36.15$36.21853,900—————
2023-12-05$36.61$36.81$36.37$36.641,503,800—————
2023-12-04$36.23$36.83$36.07$36.831,793,300—————
2023-12-01$35.28$36.38$35.22$36.361,463,800—————
2023-11-30$35.24$35.66$35.05$35.441,001,100—————
2023-11-29$34.81$35.40$34.81$35.19990,500—————
2023-11-28$34.59$34.69$34.34$34.63979,700—————
2023-11-27$34.90$34.90$34.55$34.67754,400—————
2023-11-24$35.00$35.22$34.92$35.04313,100—————
2023-11-22$34.88$35.03$34.67$34.91838,900—————
2023-11-21$34.77$34.90$34.48$34.64874,700—————
2023-11-20$34.92$35.17$34.69$34.90726,200—————
2023-11-17$35.06$35.30$34.98$35.02613,400—————
2023-11-16$34.98$35.19$34.54$34.75862,700—————
2023-11-15$34.83$35.22$34.78$35.02949,600—————
2023-11-14$34.74$35.36$34.54$34.811,099,600—————
2023-11-13$33.64$34.01$33.49$33.91832,700—————
2023-11-10$33.56$34.09$33.16$33.931,119,700———$0.30—
2023-11-09$34.53$34.54$33.62$33.64810,600—————
2023-11-08$34.52$34.62$34.17$34.30736,500—————
2023-11-07$34.15$34.84$34.15$34.58938,000—————
2023-11-06$34.56$34.88$33.99$34.35817,500—————
2023-11-03$34.20$35.06$34.14$34.871,412,400—————
2023-11-02$33.02$33.49$32.75$33.45823,800—————
2023-11-01$32.21$32.60$31.98$32.58972,200—————
2023-10-31$32.03$32.24$31.92$32.18800,300—————
2023-10-30$32.01$32.24$31.71$31.99922,100—————
2023-10-27$32.21$32.21$31.38$31.681,357,800—————
2023-10-26$32.28$32.67$32.14$32.221,141,300—————
2023-10-25$32.40$32.57$32.02$32.151,253,800—————
2023-10-24$32.18$32.65$32.14$32.641,868,700—————
2023-10-23$32.00$32.32$31.79$32.061,566,200—————
2023-10-20$32.09$32.57$31.72$32.261,801,500—————
2023-10-19$32.49$32.99$32.03$32.161,823,300—————
2023-10-18$33.65$33.65$32.52$32.651,472,000—————
2023-10-17$33.56$34.59$33.55$34.181,713,900—————
2023-10-16$33.60$34.32$33.54$33.841,501,300—————
2023-10-13$34.07$34.30$33.19$33.261,370,600—————
2023-10-12$35.05$35.11$33.84$33.961,588,600—————
2023-10-11$35.37$35.58$34.69$34.911,380,300—————
2023-10-10$35.12$35.67$35.12$35.251,070,400—————
2023-10-09$35.34$35.57$35.02$35.21998,900—————
2023-10-06$35.14$36.01$34.69$35.501,442,300—————
2023-10-05$34.88$35.63$34.70$35.331,359,400—————
2023-10-04$35.06$35.15$34.62$35.021,487,600—————
2023-10-03$35.47$35.69$34.65$35.052,979,800—————
2023-10-02$36.55$36.71$35.69$35.802,275,900—————
2023-09-29$37.15$37.46$36.41$36.631,580,700—————
2023-09-28$35.35$37.17$35.05$36.922,772,100—————
2023-09-27$36.38$36.48$35.86$36.242,103,200—————
2023-09-26$36.82$37.12$36.17$36.251,934,500—————
2023-09-25$37.05$37.24$36.76$37.071,297,100—————
2023-09-22$37.51$37.69$37.03$37.211,077,900—————
2023-09-21$37.74$37.79$36.98$37.491,213,300—————
2023-09-20$38.45$38.74$37.88$37.931,396,300—————
2023-09-19$38.35$38.78$38.11$38.231,852,600—————
2023-09-18$38.61$38.62$38.07$38.321,306,700—————
2023-09-15$38.24$38.76$38.13$38.675,546,600—————
2023-09-14$37.50$38.23$37.50$38.201,510,500—————
2023-09-13$37.22$37.47$37.00$37.211,326,600—————
2023-09-12$36.46$37.27$36.46$37.061,079,700—————
2023-09-11$37.26$37.39$36.31$36.371,128,500—————
2023-09-08$36.58$37.10$36.51$37.041,169,700—————
2023-09-07$36.63$37.17$36.19$36.581,546,700—————
2023-09-06$36.75$37.26$36.37$36.841,464,000—————
2023-09-05$36.36$36.65$35.90$36.412,280,900—————
2023-09-01$35.93$36.37$35.73$36.34917,600—————
2023-08-31$35.98$36.03$35.66$35.69884,200—————
2023-08-30$35.67$35.87$35.56$35.77699,800—————
2023-08-29$35.15$35.74$34.97$35.571,146,900—————
2023-08-28$34.96$35.44$34.89$35.08831,200—————
2023-08-25$34.64$35.02$34.38$34.73763,600—————
2023-08-24$34.62$35.09$34.46$34.58598,200—————
2023-08-23$34.41$34.85$34.22$34.67836,400—————
2023-08-22$34.97$35.33$34.24$34.25948,800—————
2023-08-21$34.32$34.43$34.00$34.24875,000—————
2023-08-18$33.85$34.23$33.85$34.14722,700—————
2023-08-17$34.41$34.55$33.74$34.03893,400—————
2023-08-16$34.23$34.75$34.22$34.24729,800—————
2023-08-15$34.52$34.56$34.23$34.451,171,400—————
2023-08-14$34.84$35.09$34.55$34.97712,000—————
2023-08-11$34.59$35.14$34.59$35.02708,400———$0.30—
2023-08-10$35.42$35.68$34.89$35.07986,700—————
2023-08-09$35.42$35.53$35.02$35.12830,800—————
2023-08-08$35.00$35.53$34.43$35.401,459,000—————
2023-08-07$35.38$35.61$35.17$35.571,550,000—————
2023-08-04$35.69$36.10$35.44$35.501,484,400—————
2023-08-03$35.52$35.92$35.32$35.681,633,900—————
2023-08-02$35.77$36.00$35.38$35.891,419,800—————
2023-08-01$36.70$36.71$36.03$36.162,082,600—————
2023-07-31$37.08$37.20$36.72$36.791,142,000—————
2023-07-28$37.42$37.47$36.73$36.901,082,800—————
2023-07-27$37.06$37.73$36.83$36.962,549,200—————
2023-07-26$36.92$37.26$36.80$37.061,073,600—————
2023-07-25$36.96$37.42$36.94$36.94925,100—————
2023-07-24$36.88$37.42$36.79$36.951,013,000—————
2023-07-21$37.00$37.12$36.55$36.821,199,100—————
2023-07-20$36.65$36.96$36.53$36.91810,300—————
2023-07-19$36.69$36.90$36.50$36.68896,800—————
2023-07-18$35.76$36.76$35.76$36.501,308,300—————
2023-07-17$35.38$35.73$35.18$35.541,112,700—————
2023-07-14$35.99$35.99$34.90$35.311,178,600—————
2023-07-13$35.42$35.90$35.31$35.721,103,600—————
2023-07-12$35.13$35.79$34.94$35.252,090,100—————
2023-07-11$33.21$33.66$33.07$33.611,164,700—————
2023-07-10$32.74$33.45$32.71$32.991,135,800—————
2023-07-07$32.31$32.89$32.26$32.591,109,300—————
2023-07-06$32.52$32.65$31.85$32.261,301,100—————
2023-07-05$33.21$33.35$32.88$32.881,104,900—————
2023-07-03$33.29$33.90$32.93$33.60536,600—————
2023-06-30$33.76$33.80$33.16$33.171,659,300—————
2023-06-29$33.21$33.65$33.00$33.371,538,300—————
2023-06-28$31.77$33.34$31.60$33.072,598,100—————
2023-06-27$31.60$32.08$31.43$31.941,652,200—————
2023-06-26$31.46$31.84$31.44$31.531,048,500—————
2023-06-23$31.33$31.49$31.12$31.421,776,500—————
2023-06-22$32.22$32.22$31.56$31.74767,200—————
2023-06-21$32.53$32.72$32.31$32.331,254,500—————
2023-06-20$32.73$33.11$32.46$33.07908,500—————
2023-06-16$33.34$33.34$32.81$32.961,824,500—————
2023-06-15$32.51$33.32$32.49$33.23780,500—————
2023-06-14$33.04$33.48$32.63$32.82841,800—————
2023-06-13$32.12$33.12$32.09$33.021,062,900—————
2023-06-12$31.59$31.85$31.41$31.68782,700—————
2023-06-09$31.60$31.86$31.44$31.74652,200—————
2023-06-08$31.76$31.76$31.29$31.61559,600—————
2023-06-07$31.67$31.95$31.37$31.83825,200—————
2023-06-06$30.68$31.58$30.68$31.49760,000—————
2023-06-05$31.22$31.23$30.54$30.74746,500—————
2023-06-02$30.69$31.54$30.65$31.311,144,900—————
2023-06-01$30.27$30.35$30.00$30.10988,000—————
2023-05-31$30.46$30.63$29.83$30.071,322,600—————
2023-05-30$30.64$30.79$30.23$30.73651,600—————
2023-05-26$30.31$30.68$30.17$30.51934,900—————
2023-05-25$30.25$30.50$29.83$30.18971,600—————
2023-05-24$30.63$30.71$30.17$30.28688,900—————
2023-05-23$30.63$31.44$30.58$30.90701,200—————
2023-05-22$30.72$30.86$30.42$30.75525,100—————
2023-05-19$30.70$30.81$30.19$30.39593,800—————
2023-05-18$30.21$30.49$29.88$30.451,757,400—————
2023-05-17$29.89$30.61$29.83$30.39687,000—————
2023-05-16$29.96$30.07$29.46$29.50657,700—————
2023-05-15$29.77$30.21$29.47$30.15756,900—————
2023-05-12$29.81$29.83$29.33$29.61750,400———$0.30—
2023-05-11$29.75$29.92$29.58$29.86884,000—————
2023-05-10$30.73$30.73$29.80$30.02822,000—————
2023-05-09$29.96$30.50$29.80$30.20914,400—————
2023-05-08$30.59$30.77$30.22$30.23983,600—————
2023-05-05$29.67$30.44$29.67$30.31973,100—————
2023-05-04$30.03$30.30$28.81$29.081,946,700—————
2023-05-03$30.74$31.29$30.29$30.331,157,600—————
2023-05-02$31.50$31.59$30.53$30.621,425,800—————
2023-05-01$32.12$32.32$31.77$31.781,129,100—————
2023-04-28$32.16$32.45$31.90$32.031,539,700—————
2023-04-27$31.99$32.42$31.53$32.412,976,500—————
2023-04-26$30.71$30.84$30.13$30.281,058,800—————
2023-04-25$30.78$31.01$30.58$30.80936,300—————
2023-04-24$31.37$31.42$30.85$31.08561,200—————
2023-04-21$31.35$31.44$30.84$31.30692,400—————
2023-04-20$31.38$31.69$31.16$31.361,052,300—————
2023-04-19$31.21$31.78$31.21$31.68687,900—————
2023-04-18$31.39$31.50$31.15$31.44784,500—————
2023-04-17$30.53$31.48$30.53$31.371,150,100—————
2023-04-14$31.55$31.65$30.68$30.97852,300—————
2023-04-13$30.53$31.19$30.33$31.041,410,500—————
2023-04-12$31.16$31.57$30.46$30.571,726,700—————
2023-04-11$31.53$31.78$31.29$31.451,234,200—————
2023-04-10$31.47$31.82$31.27$31.50855,900—————
2023-04-06$31.11$31.53$31.07$31.421,068,700—————
2023-04-05$30.76$31.08$30.53$31.031,205,400—————
2023-04-04$31.65$31.71$30.63$31.211,186,600—————
2023-04-03$31.59$31.98$31.39$31.601,222,500—————
2023-03-31$31.26$31.80$31.05$31.741,648,700—————
2023-03-30$31.44$31.69$30.69$30.981,757,800—————
2023-03-29$30.07$31.17$29.14$31.143,127,900—————
2023-03-28$29.85$30.56$29.78$30.202,163,700—————
2023-03-27$30.35$30.46$29.72$30.151,676,200—————
2023-03-24$29.29$29.43$28.34$29.422,552,000—————
2023-03-23$30.76$30.93$29.72$29.882,120,400—————
2023-03-22$31.39$31.78$30.58$30.601,422,500—————
2023-03-21$31.53$31.82$31.32$31.361,288,300—————
2023-03-20$30.63$31.11$30.48$30.751,451,400—————
2023-03-17$30.51$30.73$29.79$30.0315,768,800—————
2023-03-16$30.49$31.56$30.00$31.202,382,800—————
2023-03-15$30.60$31.03$29.94$30.912,611,600—————
2023-03-14$31.85$32.46$31.46$32.013,436,900—————
2023-03-13$31.85$31.87$30.32$30.483,175,700—————
2023-03-10$34.14$34.39$32.74$33.021,826,700—————
2023-03-09$35.87$36.01$34.40$34.531,146,200—————
2023-03-08$35.91$36.26$35.73$35.961,103,100—————
2023-03-07$36.67$36.84$35.89$35.921,040,600—————
2023-03-06$37.27$37.33$36.66$36.791,405,000—————
2023-03-03$37.06$37.44$36.73$37.35714,800—————
2023-03-02$37.01$37.35$36.52$37.14553,700—————
2023-03-01$37.69$37.93$37.33$37.44809,100—————
2023-02-28$37.84$38.14$37.38$37.791,181,600—————
2023-02-27$38.09$38.39$37.59$37.62655,500—————
2023-02-24$37.31$37.76$37.02$37.67843,200—————
2023-02-23$37.76$38.18$37.60$37.93973,200—————
2023-02-22$37.79$38.05$37.43$37.66927,000—————
2023-02-21$38.51$38.91$37.69$37.85736,500—————
2023-02-17$38.62$39.21$38.51$39.03691,600—————
2023-02-16$38.72$39.03$38.49$38.57717,100—————
2023-02-15$39.07$39.35$38.80$39.30627,600—————
2023-02-14$39.32$39.53$38.77$39.381,060,100—————
2023-02-13$38.81$39.56$38.64$39.55792,400—————
2023-02-10$38.48$39.00$38.33$38.80755,800———$0.30—
2023-02-09$39.58$39.97$38.94$38.96823,700—————
2023-02-08$39.30$39.84$39.24$39.41924,200—————
2023-02-07$39.19$39.90$39.16$39.70743,000—————
2023-02-06$39.19$39.54$39.11$39.49568,600—————
2023-02-03$39.19$40.04$39.11$39.63847,400—————
2023-02-02$39.59$40.68$39.40$39.841,085,200—————
2023-02-01$38.78$39.77$38.74$39.44902,400—————
2023-01-31$38.76$39.39$38.45$39.281,025,300—————
2023-01-30$38.68$39.26$38.47$38.72793,900—————
2023-01-27$39.04$39.60$39.04$39.13653,000—————
2023-01-26$38.95$39.27$38.72$39.22892,500—————
2023-01-25$38.03$38.96$38.03$38.95869,200—————
2023-01-24$38.60$38.69$38.05$38.43468,500—————
2023-01-23$38.15$38.63$37.95$38.58940,300—————
2023-01-20$37.72$38.07$37.49$38.07640,500—————
2023-01-19$37.52$37.60$37.11$37.47983,800—————
2023-01-18$38.29$38.76$37.82$37.97966,400—————
2023-01-17$38.87$39.34$37.96$38.321,535,500————1.05-for-1
2023-01-13$38.33$38.85$37.57$38.691,193,381—————
2023-01-12$37.74$38.77$37.49$38.481,178,947—————
2023-01-11$37.24$38.15$36.94$37.721,652,575—————
2023-01-10$36.04$37.70$35.28$37.452,154,655—————
2023-01-09$35.59$36.55$35.59$36.091,673,182—————
2023-01-06$35.86$36.32$35.54$35.801,907,172—————
2023-01-05$36.90$36.90$35.31$35.443,266,867—————
2023-01-04$33.00$39.01$32.51$36.9811,247,429—————
2023-01-03$33.11$33.26$32.46$32.721,259,384—————
2022-12-30$32.56$32.86$32.22$32.771,149,136—————
2022-12-29$33.04$33.24$32.85$33.05796,320—————
2022-12-28$32.92$33.19$32.76$32.83693,916—————
2022-12-27$33.51$33.70$33.06$33.08628,437—————
2022-12-23$33.05$33.45$32.94$33.40724,564—————
2022-12-22$33.31$33.45$32.38$33.021,501,951—————
2022-12-21$34.14$34.45$33.95$34.10834,290—————
2022-12-20$33.60$34.03$33.48$33.65653,122—————
2022-12-19$33.56$33.80$33.14$33.46924,664—————
2022-12-16$32.95$33.46$32.51$33.422,843,237—————
2022-12-15$34.15$34.22$33.27$33.361,128,111—————
2022-12-14$35.28$35.47$34.50$34.65963,471—————
2022-12-13$35.78$36.01$34.99$35.301,301,852—————
2022-12-12$34.11$34.81$33.80$34.72687,327—————
2022-12-09$34.15$34.48$33.91$34.16519,025—————
2022-12-08$34.21$34.56$33.90$34.24540,259—————
2022-12-07$34.18$34.33$33.84$33.99698,937—————
2022-12-06$34.43$34.68$33.84$34.331,110,329—————
2022-12-05$35.73$35.73$34.19$34.50919,643—————
2022-12-02$35.94$36.25$35.91$36.07531,368—————
2022-12-01$36.28$36.50$35.90$36.35766,927—————
2022-11-30$35.62$36.33$35.11$36.321,488,144—————
2022-11-29$35.71$36.11$35.56$35.68685,235—————
2022-11-28$35.98$36.20$35.64$35.70601,659—————
2022-11-25$35.98$36.54$35.91$36.43255,119—————
2022-11-23$35.85$36.30$35.66$36.01546,117—————
2022-11-22$35.54$36.12$35.43$35.98715,778—————
2022-11-21$35.77$35.92$35.35$35.42995,478—————
2022-11-18$36.39$36.41$35.62$35.951,180,202—————
2022-11-17$34.92$35.67$34.87$35.66651,553—————
2022-11-16$35.83$36.04$35.33$35.541,188,570—————
2022-11-15$36.65$36.65$35.54$36.011,796,505—————
2022-11-14$35.65$36.05$35.22$35.271,267,543—————
2022-11-11$34.99$36.04$34.84$35.901,721,925—————
2022-11-10$33.23$34.85$33.23$34.761,750,586———$0.29—
2022-11-09$32.66$32.87$32.20$32.331,134,492—————
2022-11-08$32.93$33.24$32.51$33.001,068,594—————
2022-11-07$32.78$32.92$32.26$32.86987,947—————
2022-11-04$32.38$32.78$32.03$32.56927,907—————
2022-11-03$32.33$32.36$31.75$31.961,068,175—————
2022-11-02$32.36$33.64$32.28$32.721,906,021—————
2022-11-01$33.15$33.26$32.46$32.481,870,876—————
2022-10-31$32.72$33.23$32.56$32.901,248,087—————
2022-10-28$32.65$32.94$32.27$32.821,331,558—————
2022-10-27$32.57$32.89$32.29$32.361,403,523—————
2022-10-26$32.00$32.73$31.90$32.151,159,909—————
2022-10-25$31.51$31.95$31.41$31.741,569,418—————
2022-10-24$31.54$32.01$31.36$31.741,678,412—————
2022-10-21$30.54$31.48$30.32$31.41891,192—————
2022-10-20$30.95$31.09$30.39$30.47881,778—————
2022-10-19$30.85$31.14$30.36$30.941,399,234—————
2022-10-18$30.99$31.51$30.93$31.161,265,765—————
2022-10-17$30.28$30.57$30.06$30.261,190,976—————
2022-10-14$30.59$30.82$29.41$29.481,636,676—————
2022-10-13$29.02$30.56$28.56$30.151,723,285—————
2022-10-12$29.79$30.16$29.25$29.781,227,376—————
2022-10-11$30.20$30.33$29.33$29.812,221,076—————
2022-10-10$30.38$30.71$30.12$30.271,179,574—————
2022-10-07$30.76$30.77$29.99$30.111,266,392—————
2022-10-06$31.04$31.37$30.85$31.051,224,552—————
2022-10-05$30.76$31.32$30.64$31.191,237,000—————
2022-10-04$29.73$31.34$29.70$31.321,479,776—————
2022-10-03$28.49$29.61$27.84$29.332,008,843—————
2022-09-30$27.89$28.56$27.74$28.202,347,433—————
2022-09-29$27.97$29.07$27.50$27.824,380,334—————
2022-09-28$27.77$28.71$27.74$28.421,974,534—————
2022-09-27$28.26$28.57$27.59$27.791,831,546—————
2022-09-26$28.19$28.71$27.93$27.931,742,322—————
2022-09-23$29.08$29.21$28.12$28.662,370,341—————
2022-09-22$30.93$30.98$29.61$29.631,787,509—————
2022-09-21$31.75$31.97$30.92$30.94951,232—————
2022-09-20$31.80$31.85$31.27$31.401,087,003—————
2022-09-19$30.98$32.12$30.98$32.09947,781—————
2022-09-16$31.54$31.54$30.95$31.404,813,169—————
2022-09-15$31.62$32.43$31.40$31.911,774,434—————
2022-09-14$31.87$31.90$31.05$31.511,378,314—————
2022-09-13$31.85$32.02$31.26$31.511,147,985—————
2022-09-12$32.76$32.94$32.42$32.511,510,633—————
2022-09-09$32.07$32.68$32.06$32.56854,164—————
2022-09-08$30.92$31.85$30.72$31.82923,200—————
2022-09-07$30.24$31.21$30.10$31.121,001,650—————
2022-09-06$30.61$31.13$29.94$30.491,351,327—————
2022-09-02$30.88$31.14$30.00$30.11909,392—————
2022-09-01$30.38$30.52$29.88$30.471,135,224—————
2022-08-31$30.91$30.91$30.39$30.681,110,224—————
2022-08-30$31.05$31.07$30.34$30.66951,442—————
2022-08-29$30.62$31.13$30.35$30.76785,546—————
2022-08-26$32.44$32.44$30.95$30.981,039,201—————
2022-08-25$32.07$32.34$31.97$32.21586,283—————
2022-08-24$31.84$32.20$31.57$31.83780,734—————
2022-08-23$31.63$32.07$31.63$31.66878,222—————
2022-08-22$32.01$32.05$31.38$31.53896,840—————
2022-08-19$33.34$33.37$32.44$32.591,154,366—————
2022-08-18$33.52$33.66$33.24$33.61595,697—————
2022-08-17$32.93$33.62$32.90$33.44710,966—————
2022-08-16$33.39$33.67$33.23$33.361,415,447—————
2022-08-15$32.95$33.59$32.91$33.47820,901—————
2022-08-12$33.00$33.34$32.73$33.33482,520———$0.29—
2022-08-11$33.02$33.27$32.89$33.00821,633—————
2022-08-10$32.28$32.88$31.99$32.63595,697—————
2022-08-09$31.66$31.88$31.54$31.76635,131—————
2022-08-08$31.77$31.99$31.55$31.63655,633—————
2022-08-05$31.40$31.73$31.34$31.53965,563—————
2022-08-04$31.38$31.67$31.31$31.571,053,217—————
2022-08-03$31.37$31.67$31.24$31.381,153,843—————
2022-08-02$30.82$31.18$30.67$30.981,298,609—————
2022-08-01$30.82$31.27$30.64$31.201,167,441—————
2022-07-29$30.90$31.54$30.85$31.141,816,170—————
2022-07-28$30.47$31.33$30.33$30.931,728,410—————
2022-07-27$30.25$30.73$29.86$30.451,392,331—————
2022-07-26$29.21$30.00$29.21$29.441,491,701—————
2022-07-25$29.94$30.02$29.50$29.611,485,425—————
2022-07-22$29.72$30.08$29.52$29.851,754,037—————
2022-07-21$29.03$29.75$28.73$29.661,891,691—————
2022-07-20$28.05$29.14$28.00$29.072,614,582—————
2022-07-19$27.10$28.15$27.05$27.962,484,355—————
2022-07-18$27.43$27.69$26.66$26.811,184,490—————
2022-07-15$26.84$27.30$26.56$27.091,200,285—————
2022-07-14$26.24$26.46$25.77$26.261,076,125—————
2022-07-13$26.54$26.85$26.02$26.801,106,354—————
2022-07-12$26.68$27.61$26.64$26.921,126,856—————
2022-07-11$26.76$26.85$26.33$26.841,054,786—————
2022-07-08$27.25$27.33$26.75$26.94798,307—————
2022-07-07$26.77$27.09$26.60$26.981,576,427—————
2022-07-06$26.79$26.98$26.13$26.501,223,820—————
2022-07-05$26.10$27.04$25.57$27.031,276,538—————
2022-07-01$26.17$26.88$25.77$26.701,357,290—————
2022-06-30$26.05$26.71$25.57$26.411,551,636—————
2022-06-29$26.83$27.00$26.33$26.672,191,998—————
2022-06-28$26.58$27.81$26.24$27.012,129,342—————
2022-06-27$26.79$27.02$26.51$26.731,708,223—————
2022-06-24$26.01$26.76$25.80$26.612,742,612—————
2022-06-23$25.78$26.04$25.26$25.691,068,803—————
2022-06-22$25.35$26.09$25.35$25.901,777,154—————
2022-06-21$26.14$26.19$25.37$25.851,924,117—————
2022-06-17$25.13$25.76$24.79$25.293,030,471—————
2022-06-16$25.63$25.79$24.74$25.162,041,583—————
2022-06-15$26.42$27.15$26.26$26.602,456,845—————
2022-06-14$26.07$26.48$25.76$26.092,013,759—————
2022-06-13$26.41$26.61$25.59$25.881,980,496—————
2022-06-10$27.92$28.18$27.27$27.281,321,203—————
2022-06-09$30.07$30.16$28.78$28.781,072,359—————
2022-06-08$30.71$30.71$30.07$30.16857,825—————
2022-06-07$30.40$31.02$30.26$31.001,034,599—————
2022-06-06$31.01$31.52$30.66$30.96645,382—————
2022-06-03$30.86$31.14$30.44$30.53672,369—————
2022-06-02$30.72$31.13$30.33$31.12773,412—————
2022-06-01$31.34$31.38$29.97$30.551,495,152—————
2022-05-31$31.20$31.80$30.98$31.571,552,787—————
2022-05-27$31.07$31.53$30.98$31.50777,178—————
2022-05-26$30.39$31.02$30.39$31.001,254,991—————
2022-05-25$28.95$30.29$28.80$29.991,367,227—————
2022-05-24$29.49$29.59$28.41$29.101,525,591—————
2022-05-23$29.36$30.14$29.16$29.851,542,536—————
2022-05-20$29.46$29.66$28.12$28.971,366,285—————
2022-05-19$29.07$29.67$28.81$29.25793,914—————
2022-05-18$30.40$30.53$29.35$29.58883,661—————
2022-05-17$30.01$30.78$29.91$30.761,078,844—————
2022-05-16$29.37$29.58$28.72$29.24890,878—————
2022-05-13$29.10$29.86$29.10$29.341,535,737———$0.29—
2022-05-12$29.12$29.48$28.12$28.832,082,481—————
2022-05-11$30.05$30.65$29.11$29.211,825,375—————
2022-05-10$30.83$31.30$29.66$30.061,881,649—————
2022-05-09$30.25$30.90$29.75$30.611,655,504—————
2022-05-06$31.07$31.23$30.36$30.682,613,117—————
2022-05-05$31.36$31.70$30.56$31.231,296,412—————
2022-05-04$31.36$31.87$30.57$31.851,333,022—————
2022-05-03$30.67$31.41$30.60$31.062,004,764—————
2022-05-02$29.62$30.51$29.24$30.461,832,174—————
2022-04-29$30.34$30.77$29.34$29.411,652,157—————
2022-04-28$30.68$30.77$29.68$30.361,673,809—————
2022-04-27$29.91$30.60$29.91$30.241,152,901—————
2022-04-26$30.78$31.01$30.08$30.111,254,991—————
2022-04-25$30.42$31.26$29.77$31.201,226,644—————
2022-04-22$31.64$31.75$30.65$30.671,451,325—————
2022-04-21$32.98$33.27$31.61$31.791,358,545—————
2022-04-20$32.50$33.18$32.50$32.821,228,632—————
2022-04-19$31.36$32.55$31.27$32.221,564,607—————
2022-04-18$30.11$31.34$30.11$31.151,361,264—————
2022-04-14$30.17$30.42$29.87$30.341,404,150—————
2022-04-13$29.78$30.15$29.69$30.061,712,511—————
2022-04-12$30.55$31.05$30.11$30.152,005,810—————
2022-04-11$31.19$31.73$30.65$30.751,728,933—————
2022-04-08$30.67$31.40$30.38$31.111,828,931—————
2022-04-07$30.48$30.67$29.70$30.502,059,679—————
2022-04-06$30.64$31.25$30.60$30.632,861,438—————
2022-04-05$31.71$31.78$30.96$31.082,017,734—————
2022-04-04$31.77$32.13$31.40$31.981,406,138—————
2022-04-01$31.75$32.11$31.62$31.832,024,428—————
2022-03-31$31.81$32.08$31.40$31.411,624,229—————
2022-03-30$31.89$32.24$31.31$31.682,061,875—————
2022-03-29$32.20$32.95$31.27$31.883,287,578—————
2022-03-28$30.93$31.11$30.39$30.552,153,400—————
2022-03-25$30.83$31.18$30.73$30.931,051,021—————
2022-03-24$30.52$30.74$30.21$30.73975,709—————
2022-03-23$30.88$31.25$30.23$30.241,380,092—————
2022-03-22$31.10$31.36$30.59$31.171,954,033—————
2022-03-21$31.39$31.78$30.49$30.821,727,992—————
2022-03-18$30.71$31.77$30.67$31.289,829,157—————
2022-03-17$31.04$31.76$30.69$31.671,972,547—————
2022-03-16$31.57$32.33$30.94$31.661,752,887—————
2022-03-15$30.70$31.35$30.33$30.811,558,749—————
2022-03-14$30.07$31.21$29.90$30.543,286,532—————
2022-03-11$30.15$30.23$29.03$29.071,536,888—————
2022-03-10$29.60$29.91$28.86$29.541,799,329—————
2022-03-09$29.78$30.52$29.69$30.181,356,871—————
2022-03-08$29.24$29.44$27.72$28.613,860,995—————
2022-03-07$31.20$31.32$29.05$29.113,267,390—————
2022-03-04$31.90$31.99$30.89$31.552,159,885—————
2022-03-03$33.60$33.66$32.45$32.861,099,451—————
2022-03-02$32.89$33.55$32.82$33.311,473,500—————
2022-03-01$33.50$33.65$31.92$32.422,271,912—————
2022-02-28$33.44$34.36$33.37$33.981,531,239—————
2022-02-25$33.40$34.47$33.40$34.442,450,046—————
2022-02-24$32.45$33.18$32.13$33.012,061,457—————
2022-02-23$34.46$34.68$33.69$33.761,056,460—————
2022-02-22$34.51$34.89$33.97$34.201,020,896—————
2022-02-18$35.13$35.58$34.84$34.941,324,759—————
2022-02-17$35.99$36.17$34.97$35.061,525,486—————
2022-02-16$35.87$36.39$35.67$36.321,097,986—————
2022-02-15$36.33$36.60$35.92$36.121,229,678—————
2022-02-14$36.06$36.18$35.31$35.901,410,113—————
2022-02-11$36.38$37.11$35.60$35.931,544,419———$0.29—
2022-02-10$37.50$37.93$36.40$36.661,899,013—————
2022-02-09$37.40$37.82$37.22$37.761,039,619—————
2022-02-08$36.96$37.44$36.88$37.211,410,008—————
2022-02-07$36.24$37.10$36.22$36.581,715,335—————
2022-02-04$35.46$36.52$35.46$36.231,456,869—————
2022-02-03$35.39$36.12$35.12$35.371,665,755—————
2022-02-02$35.41$36.09$35.13$35.421,700,273—————
2022-02-01$35.22$35.35$34.70$35.251,785,627—————
2022-01-31$33.56$35.11$33.51$35.033,603,052—————
2022-01-28$33.17$34.00$32.74$33.992,015,433—————
2022-01-27$33.80$34.28$33.10$33.331,808,848—————
2022-01-26$33.78$34.46$33.12$33.431,949,326—————
2022-01-25$32.60$33.75$31.93$33.362,465,736—————
2022-01-24$32.87$33.34$31.59$33.232,569,917—————
2022-01-21$34.32$34.61$33.60$33.711,843,680—————
2022-01-20$34.67$35.86$34.67$34.701,996,186—————
2022-01-19$36.18$36.20$34.64$34.662,590,105—————
2022-01-18$35.85$36.40$35.21$35.962,912,796—————
2022-01-14$36.05$36.32$35.70$35.982,356,429—————
2022-01-13$35.72$36.48$35.33$36.393,903,149—————
2022-01-12$37.07$37.09$35.03$35.947,982,235—————
2022-01-11$38.86$39.67$38.70$39.612,361,763—————
2022-01-10$38.94$39.20$38.07$38.751,492,014—————
2022-01-07$38.45$39.30$38.41$38.601,328,525—————
2022-01-06$38.33$38.63$37.42$38.451,062,318—————
2022-01-05$38.67$38.90$37.53$37.551,181,875—————
2022-01-04$37.99$38.93$37.92$38.541,099,555—————
2022-01-03$37.53$38.23$37.40$37.771,071,836—————
2021-12-31$37.16$37.37$37.02$37.09964,307—————
2021-12-30$37.48$37.84$37.27$37.28735,024—————
2021-12-29$37.60$37.72$37.11$37.47670,068—————
2021-12-28$37.28$37.74$37.28$37.41823,411—————
2021-12-27$37.11$37.37$36.80$37.37604,170—————
2021-12-23$36.26$37.16$36.23$36.94812,428—————
2021-12-22$35.76$36.18$35.64$36.18818,495—————
2021-12-21$35.24$36.01$35.15$35.84978,847—————
2021-12-20$35.24$35.24$34.10$34.601,143,696—————
2021-12-17$36.15$36.32$35.53$35.795,022,683—————
2021-12-16$37.23$37.32$36.45$36.551,272,250—————
2021-12-15$36.76$36.98$36.21$36.87880,941—————
2021-12-14$35.79$37.18$35.76$36.811,581,343—————
2021-12-13$36.56$36.65$35.85$35.88995,583—————
2021-12-10$36.91$36.98$36.14$36.621,456,450—————
2021-12-09$36.56$37.03$36.39$36.64657,097—————
2021-12-08$37.78$37.92$36.86$36.88747,262—————
2021-12-07$37.64$38.13$37.38$37.761,040,979—————
2021-12-06$36.88$37.58$36.85$36.981,438,459—————
2021-12-03$37.37$37.83$36.02$36.431,071,732—————
2021-12-02$35.97$37.58$35.89$37.231,389,193—————
2021-12-01$36.74$37.37$35.84$35.881,856,022—————
2021-11-30$36.33$36.64$35.54$35.932,301,932—————
2021-11-29$37.92$38.09$36.35$36.681,785,522—————
2021-11-26$36.68$37.47$36.40$37.36961,483—————
2021-11-24$38.39$38.49$38.05$38.22797,157—————
2021-11-23$38.36$38.75$38.25$38.64869,958—————
2021-11-22$38.29$38.73$38.03$38.271,126,856—————
2021-11-19$37.88$38.19$37.26$37.851,548,394—————
2021-11-18$38.88$38.99$38.25$38.411,126,333—————
2021-11-17$39.39$39.54$38.40$38.761,791,798—————
2021-11-16$40.22$40.54$39.52$39.542,004,241—————
2021-11-15$41.29$41.35$40.90$41.001,684,060—————
2021-11-12$40.86$41.39$40.75$41.151,526,846———$0.24—
2021-11-11$40.42$41.29$40.35$41.201,183,758—————
2021-11-10$40.45$40.63$39.73$40.222,148,379—————
2021-11-09$41.25$41.35$40.73$40.751,815,228—————
2021-11-08$41.59$41.84$41.38$41.481,294,634—————
2021-11-05$42.00$42.42$41.43$41.451,865,018—————
2021-11-04$42.21$42.30$40.98$41.541,906,335—————
2021-11-03$41.75$42.51$41.66$42.201,961,145—————
2021-11-02$41.23$41.93$41.11$41.881,464,191—————
2021-11-01$41.41$41.52$40.85$41.261,701,947—————
2021-10-29$41.16$41.52$40.98$41.111,902,674—————
2021-10-28$40.48$41.14$40.47$41.131,886,670—————
2021-10-27$41.11$41.31$40.30$40.331,385,532—————
2021-10-26$41.51$41.68$41.20$41.201,220,264—————
2021-10-25$41.06$41.59$41.02$41.411,305,722—————
2021-10-22$40.56$40.97$40.47$40.891,648,496—————
2021-10-21$40.15$40.65$40.02$40.501,354,361—————
2021-10-20$39.98$40.39$39.79$40.201,407,916—————
2021-10-19$40.32$40.68$40.01$40.161,497,977—————
2021-10-18$39.71$40.23$39.69$40.132,205,491—————
2021-10-15$40.06$40.28$39.76$39.801,775,167—————
2021-10-14$39.20$39.62$38.87$39.531,947,652—————
2021-10-13$38.90$38.96$37.99$38.782,117,313—————
2021-10-12$38.72$38.98$38.34$38.662,154,028—————
2021-10-11$38.41$39.14$38.16$38.632,262,289—————
2021-10-08$37.48$38.42$37.48$38.142,142,731—————
2021-10-07$37.52$37.87$37.35$37.552,059,574—————
2021-10-06$36.28$37.22$36.22$37.141,858,114—————
2021-10-05$36.56$37.04$36.26$36.622,364,901—————
2021-10-04$36.41$37.26$36.12$36.282,839,367—————
2021-10-01$35.65$36.52$35.50$36.243,441,235—————
2021-09-30$36.32$36.40$35.49$35.503,334,125—————
2021-09-29$36.06$36.46$35.76$36.051,565,757—————
2021-09-28$36.30$36.85$35.82$35.861,875,687—————
2021-09-27$35.88$36.41$35.76$36.192,231,955—————
2021-09-24$35.51$35.86$35.46$35.651,741,172—————
2021-09-23$35.05$35.86$35.00$35.622,254,758—————
2021-09-22$34.46$34.96$34.36$34.701,804,141—————
2021-09-21$35.04$35.18$33.88$34.121,675,169—————
2021-09-20$33.89$34.37$33.64$34.322,753,909—————
2021-09-17$34.94$35.38$34.69$34.933,932,437—————
2021-09-16$35.16$35.24$34.72$34.851,619,626—————
2021-09-15$35.07$35.33$34.62$35.061,771,296—————
2021-09-14$35.45$35.55$34.72$35.041,904,975—————
2021-09-13$35.33$35.50$34.99$35.211,387,624—————
2021-09-10$35.45$35.52$35.01$35.011,439,191—————
2021-09-09$35.12$35.59$35.02$35.181,474,755—————
2021-09-08$34.86$35.45$34.75$35.101,956,125—————
2021-09-07$35.12$35.60$34.94$35.091,206,247—————
2021-09-03$34.97$35.19$34.89$34.93954,475—————
2021-09-02$35.11$35.39$34.90$35.121,555,507—————
2021-09-01$35.49$35.49$34.83$35.001,598,079—————
2021-08-31$35.30$35.64$35.03$35.332,061,666—————
2021-08-30$36.11$36.19$35.29$35.352,231,013—————
2021-08-27$35.31$36.03$35.28$35.981,956,543—————
2021-08-26$35.24$35.77$35.10$35.132,173,274—————
2021-08-25$34.65$35.31$34.51$35.152,109,154—————
2021-08-24$34.18$34.82$34.18$34.462,362,391—————
2021-08-23$34.05$34.22$33.58$34.072,492,827—————
2021-08-20$32.41$33.04$32.32$32.951,477,684—————
2021-08-19$32.69$33.01$32.19$32.491,832,801—————
2021-08-18$33.07$33.80$32.72$33.111,512,411—————
2021-08-17$33.17$33.40$32.90$33.151,793,890—————
2021-08-16$33.39$33.58$32.91$33.47600,509—————
2021-08-13$33.86$33.99$33.44$33.55705,527———$0.24—
2021-08-12$34.28$34.44$34.02$34.10852,385—————
2021-08-11$33.61$34.21$33.40$34.191,023,511—————
2021-08-10$33.55$34.20$33.36$33.721,142,337—————
2021-08-09$33.39$33.61$33.01$33.491,239,301—————
2021-08-06$33.24$33.52$33.08$33.381,136,061—————
2021-08-05$32.13$32.82$32.13$32.801,074,137—————
2021-08-04$31.89$32.61$31.63$31.901,076,648—————
2021-08-03$32.30$32.42$31.15$32.251,056,565—————
2021-08-02$31.95$32.40$31.68$32.141,504,776—————
2021-07-30$31.75$32.21$31.64$31.73800,713—————
2021-07-29$31.91$32.22$31.61$32.01902,907—————
2021-07-28$31.57$31.68$30.95$31.50764,940—————
2021-07-27$31.16$31.42$30.85$31.401,099,451—————
2021-07-26$31.09$31.49$31.05$31.441,308,755—————
2021-07-23$31.66$31.91$31.00$31.09988,365—————
2021-07-22$31.96$32.06$31.29$31.481,477,684—————
2021-07-21$31.80$32.32$31.75$32.061,982,588—————
2021-07-20$31.38$31.98$31.01$31.522,461,970—————
2021-07-19$31.12$31.24$30.30$30.752,985,807—————
2021-07-16$32.81$32.95$31.86$31.902,231,641—————
2021-07-15$31.63$32.57$31.32$32.482,910,390—————
2021-07-14$31.83$34.12$31.68$32.166,495,032—————
2021-07-13$30.84$30.93$30.38$30.521,735,523—————
2021-07-12$30.19$31.07$30.06$30.941,272,145—————
2021-07-09$30.22$30.61$29.97$30.532,558,411—————
2021-07-08$30.52$30.70$29.46$29.653,059,864—————
2021-07-07$31.69$32.04$31.15$31.222,354,860—————
2021-07-06$32.12$32.12$31.50$31.942,798,050—————
2021-07-02$32.35$32.36$31.90$32.221,576,217—————
2021-07-01$32.76$32.90$32.03$32.352,046,290—————
2021-06-30$32.86$32.98$31.81$32.703,140,929—————
2021-06-29$32.07$33.44$31.81$32.726,129,142—————
2021-06-28$30.70$30.75$30.00$30.553,698,133—————
2021-06-25$30.37$30.96$30.07$30.814,395,710—————
2021-06-24$29.51$30.37$29.26$30.152,612,176—————
2021-06-23$28.74$29.54$28.69$29.352,463,121—————
2021-06-22$28.54$28.80$28.31$28.671,889,913—————
2021-06-21$28.29$28.76$28.22$28.721,673,495—————
2021-06-18$28.37$28.64$28.02$28.075,851,742—————
2021-06-17$30.60$30.69$28.57$28.833,043,337—————
2021-06-16$29.64$30.49$29.46$30.392,193,985—————
2021-06-15$30.00$30.25$29.76$29.831,642,325—————
2021-06-14$30.82$30.93$29.82$30.021,943,363—————
2021-06-11$30.29$30.77$30.25$30.661,072,778—————
2021-06-10$30.91$30.95$30.17$30.201,328,315—————
2021-06-09$30.76$30.91$30.51$30.561,087,003—————
2021-06-08$30.35$30.98$29.79$30.931,880,708—————
2021-06-07$30.79$30.95$30.48$30.561,800,584—————
2021-06-04$30.56$30.70$30.13$30.621,201,017—————
2021-06-03$30.25$30.62$29.94$30.501,589,920—————
2021-06-02$30.90$30.94$30.12$30.381,388,565—————
2021-06-01$31.12$31.13$30.63$30.871,199,448—————
2021-05-28$30.98$30.98$29.99$30.721,256,664—————
2021-05-27$30.73$31.00$30.40$30.772,058,423—————
2021-05-26$30.11$30.50$29.88$30.332,613,536—————
2021-05-25$30.98$31.30$30.12$30.151,146,625—————
2021-05-24$30.58$30.91$30.46$30.841,273,087—————
2021-05-21$30.01$30.81$30.01$30.491,455,404—————
2021-05-20$30.18$30.18$29.58$29.74905,627—————
2021-05-19$29.66$30.14$29.18$30.071,901,000—————
2021-05-18$30.84$31.03$30.33$30.341,485,111—————
2021-05-17$30.85$31.02$30.36$30.831,146,102—————
2021-05-14$30.18$31.15$29.99$30.982,249,632———$0.19—
2021-05-13$29.81$30.68$29.79$30.142,250,887—————
2021-05-12$31.33$31.63$29.70$29.823,128,377—————
2021-05-11$31.32$31.85$30.83$31.083,901,894—————
2021-05-10$32.70$32.91$31.79$31.842,852,024—————
2021-05-07$31.75$32.57$31.32$32.371,972,128—————
2021-05-06$31.44$32.28$31.05$32.141,989,910—————
2021-05-05$30.85$31.54$30.50$31.311,467,956—————
2021-05-04$31.12$31.30$30.46$30.602,392,934—————
2021-05-03$31.24$31.60$31.04$31.281,284,279—————
2021-04-30$31.50$31.50$30.88$31.082,022,232—————
2021-04-29$31.98$32.10$31.58$31.671,380,302—————
2021-04-28$31.71$31.82$31.48$31.621,180,306—————
2021-04-27$31.41$31.61$31.29$31.521,692,114—————
2021-04-26$31.31$31.90$31.31$31.321,378,000—————
2021-04-23$30.26$31.19$30.20$31.071,599,439—————
2021-04-22$30.83$31.04$30.23$30.241,797,342—————
2021-04-21$30.10$30.96$29.77$30.921,402,163—————
2021-04-20$30.95$30.95$30.24$30.432,469,501—————
2021-04-19$31.22$31.47$30.92$31.271,927,673—————
2021-04-16$30.76$31.22$30.58$31.112,391,365—————
2021-04-15$30.76$30.84$30.28$30.491,629,982—————
2021-04-14$29.85$30.93$29.83$30.533,262,160—————
2021-04-13$30.34$30.42$29.66$29.852,616,674—————
2021-04-12$29.94$30.42$29.68$30.352,487,702—————
2021-04-09$29.67$29.92$29.30$29.841,851,420—————
2021-04-08$29.67$29.74$29.06$29.612,390,110—————
2021-04-07$29.09$30.00$29.02$29.962,666,882—————
2021-04-06$28.98$29.51$28.93$29.092,281,326—————
2021-04-05$29.30$29.54$28.81$29.012,166,789—————
2021-04-01$29.11$29.34$28.82$29.052,853,488—————
2021-03-31$29.52$29.79$28.75$28.783,045,324—————
2021-03-30$29.14$29.79$29.10$29.673,523,033—————
2021-03-29$29.40$29.64$28.69$28.953,758,906—————
2021-03-26$30.50$30.64$28.86$29.734,460,876—————
2021-03-25$31.16$31.55$29.14$30.183,867,690—————
2021-03-24$31.84$32.24$31.09$31.101,438,145—————
2021-03-23$32.16$32.52$31.39$31.461,990,538—————
2021-03-22$32.11$32.50$31.81$32.421,654,249—————
2021-03-19$32.08$32.60$31.28$32.263,800,327—————
2021-03-18$33.09$33.33$31.93$32.202,401,198—————
2021-03-17$32.12$32.78$31.49$32.771,575,171—————
2021-03-16$31.56$32.04$31.47$31.892,267,414—————
2021-03-15$31.62$31.76$30.96$31.551,796,714—————
2021-03-12$31.00$31.63$30.79$31.631,817,111—————
2021-03-11$30.46$30.87$30.35$30.691,502,788—————
2021-03-10$30.33$30.69$30.28$30.611,281,455—————
2021-03-09$29.96$30.82$29.79$30.293,558,806—————
2021-03-08$29.49$30.46$29.48$30.282,713,010—————
2021-03-05$29.06$29.24$27.85$29.191,778,828—————
2021-03-04$29.20$29.32$27.93$28.423,639,348—————
2021-03-03$28.77$29.74$28.74$29.302,995,221—————
2021-03-02$28.68$28.93$28.49$28.591,637,618—————
2021-03-01$28.43$29.14$28.31$28.682,807,464—————
2021-02-26$28.05$28.13$27.50$27.762,080,808—————
2021-02-25$28.87$29.05$27.94$27.961,368,900—————
2021-02-24$28.00$28.96$27.91$28.803,357,137—————
2021-02-23$27.96$28.11$27.36$27.711,621,928—————
2021-02-22$27.66$28.23$27.57$27.931,927,360—————
2021-02-19$27.34$27.84$27.29$27.643,313,205—————
2021-02-18$27.04$27.60$26.85$27.062,164,174—————
2021-02-17$27.55$27.57$26.93$27.173,001,602—————
2021-02-16$27.87$28.04$27.62$27.783,653,678—————
2021-02-12$27.19$27.73$26.89$27.603,311,427—————
2021-02-11$26.38$27.32$26.29$27.284,836,913———$0.19—
2021-02-10$25.95$26.61$25.69$26.533,420,315—————
2021-02-09$25.57$25.79$25.00$25.622,287,602—————
2021-02-08$24.47$25.64$24.47$25.575,297,258—————
2021-02-05$24.28$24.83$24.28$24.394,480,332—————
2021-02-04$23.78$24.35$23.73$24.215,217,343—————
2021-02-03$23.37$23.82$23.15$23.554,796,224—————
2021-02-02$23.30$23.47$23.05$23.295,571,205—————
2021-02-01$22.59$23.02$22.44$23.023,221,889—————
2021-01-29$22.63$22.97$22.29$22.323,563,931—————
2021-01-28$22.28$23.01$22.14$22.842,735,813—————
2021-01-27$22.75$22.80$21.86$22.101,887,507—————
2021-01-26$23.58$23.59$23.17$23.222,406,532—————
2021-01-25$23.75$23.94$22.80$23.452,083,004—————
2021-01-22$24.30$24.47$23.73$24.002,076,310—————
2021-01-21$24.79$24.92$24.54$24.551,096,626—————
2021-01-20$24.71$24.79$24.42$24.731,085,853—————
2021-01-19$25.09$25.17$24.47$24.691,610,526—————
2021-01-15$24.92$25.18$24.45$25.011,308,964—————
2021-01-14$25.62$25.77$25.19$25.231,239,196—————
2021-01-13$25.33$25.61$25.30$25.431,454,254—————
2021-01-12$25.77$25.87$25.36$25.481,310,010—————
2021-01-11$24.89$25.69$24.88$25.591,481,450—————
2021-01-08$25.23$25.29$24.89$25.232,007,483—————
2021-01-07$25.55$25.58$24.94$25.012,790,310—————
2021-01-06$24.59$25.56$24.27$25.173,585,165—————
2021-01-05$24.47$25.08$23.64$23.822,748,574—————
2021-01-04$23.84$24.21$23.43$23.732,970,535—————
2020-12-31$22.96$23.59$22.94$23.521,290,764—————
2020-12-30$22.95$23.24$22.95$23.051,033,239—————
2020-12-29$23.21$23.23$22.87$22.97830,942—————
2020-12-28$22.73$23.21$22.64$23.151,363,984—————
2020-12-24$22.72$22.72$22.50$22.63295,495—————
2020-12-23$22.08$22.95$22.02$22.631,439,610—————
2020-12-22$22.47$22.51$21.91$21.921,413,983—————
2020-12-21$22.39$22.61$22.10$22.471,352,060—————
2020-12-18$22.62$22.70$22.10$22.475,411,690—————
2020-12-17$22.54$22.55$22.23$22.372,063,863—————
2020-12-16$22.67$22.68$22.20$22.491,941,794—————
2020-12-15$22.36$22.58$22.29$22.482,022,127—————
2020-12-14$22.73$22.73$22.10$22.131,851,943—————
2020-12-11$22.38$22.52$22.18$22.351,365,239—————
2020-12-10$22.58$22.73$22.36$22.651,052,799—————
2020-12-09$22.14$22.74$22.12$22.691,237,627—————
2020-12-08$22.15$22.35$22.04$22.101,605,296—————
2020-12-07$22.50$22.50$22.05$22.471,180,934—————
2020-12-04$22.62$22.79$22.40$22.711,398,920—————
2020-12-03$22.55$22.64$22.35$22.41822,156—————
2020-12-02$22.29$22.63$22.21$22.521,803,722—————
2020-12-01$22.19$22.50$21.99$22.282,253,816—————
2020-11-30$22.40$22.44$21.70$21.731,419,004—————
2020-11-27$22.52$22.70$22.36$22.53429,278—————
2020-11-25$22.56$22.74$22.39$22.70933,346—————
2020-11-24$22.74$22.81$22.51$22.751,281,141—————
2020-11-23$22.35$22.70$22.29$22.361,146,834—————
2020-11-20$22.22$22.33$21.94$22.161,467,329—————
2020-11-19$22.36$22.50$22.13$22.371,048,197—————
2020-11-18$22.89$22.98$22.31$22.331,446,827—————
2020-11-17$22.22$22.88$22.19$22.841,319,947—————
2020-11-16$22.85$23.23$22.45$22.502,007,274—————
2020-11-13$22.27$22.31$22.05$22.241,878,407—————
2020-11-12$21.92$22.29$21.75$22.041,611,049———$0.14—
2020-11-11$22.11$22.67$22.05$22.382,087,816—————
2020-11-10$21.29$22.15$21.22$22.111,935,728—————
2020-11-09$21.47$21.80$21.03$21.072,426,615—————
2020-11-06$20.61$20.64$20.05$20.051,218,695—————
2020-11-05$19.84$20.68$19.74$20.391,797,446—————
2020-11-04$19.15$19.93$18.98$19.601,614,919—————
2020-11-03$19.46$19.63$19.27$19.601,810,835—————
2020-11-02$19.00$19.25$18.87$19.111,615,652—————
2020-10-30$18.37$18.67$18.26$18.651,593,999—————
2020-10-29$18.09$18.62$17.95$18.451,558,331—————
2020-10-28$18.25$18.45$18.11$18.261,463,877—————
2020-10-27$18.93$18.98$18.68$18.681,231,560—————
2020-10-26$19.31$19.31$18.80$18.961,136,479—————
2020-10-23$19.59$19.75$19.43$19.461,681,131—————
2020-10-22$19.31$19.53$18.95$19.461,859,056—————
2020-10-21$19.05$19.42$18.92$19.212,202,981—————
2020-10-20$19.12$19.52$19.02$19.051,634,689—————
2020-10-19$19.58$19.62$18.91$18.951,132,190—————
2020-10-16$19.63$19.63$19.35$19.511,260,221—————
2020-10-15$19.18$19.50$19.01$19.481,609,376—————
2020-10-14$19.52$19.81$19.36$19.381,664,918—————
2020-10-13$19.23$19.79$19.20$19.422,783,720—————
2020-10-12$18.91$19.35$18.87$19.341,275,283—————
2020-10-09$18.98$19.23$18.89$18.951,394,632—————
2020-10-08$18.48$18.93$18.32$18.931,357,603—————
2020-10-07$18.60$18.80$18.17$18.331,380,092—————
2020-10-06$18.15$18.85$18.12$18.446,415,641—————
2020-10-05$17.78$18.06$17.59$17.981,828,617—————
2020-10-02$16.96$17.64$16.92$17.511,790,857—————
2020-10-01$17.28$17.50$17.16$17.251,423,188—————
2020-09-30$17.10$17.40$17.04$17.212,126,204—————
2020-09-29$17.61$17.61$17.08$17.111,890,854—————
2020-09-28$17.72$17.94$17.61$17.672,486,133—————
2020-09-25$17.26$17.57$16.98$17.492,143,359—————
2020-09-24$18.64$18.74$17.31$17.433,869,572—————
2020-09-23$16.60$16.92$16.30$16.322,227,666—————
2020-09-22$16.55$16.80$16.49$16.631,517,328—————
2020-09-21$16.60$16.79$16.28$16.572,727,131—————
2020-09-18$17.15$17.18$16.84$17.027,792,282—————
2020-09-17$17.05$17.21$16.94$17.101,519,838—————
2020-09-16$17.02$17.47$16.78$17.212,937,796—————
2020-09-15$16.76$16.76$16.40$16.431,100,078—————
2020-09-14$16.67$16.86$16.56$16.711,859,370—————
2020-09-11$16.35$16.61$16.21$16.481,610,945—————
2020-09-10$16.55$16.66$16.26$16.311,631,342—————
2020-09-09$16.31$16.53$16.01$16.451,275,597—————
2020-09-08$16.89$16.92$16.16$16.182,039,177—————
2020-09-04$17.21$17.27$16.70$17.071,120,580—————
2020-09-03$17.34$17.58$16.79$16.951,189,511—————
2020-09-02$17.21$17.37$17.02$17.341,067,757—————
2020-09-01$16.65$17.35$16.50$17.202,245,553—————
2020-08-31$17.07$17.07$16.73$16.771,012,110—————
2020-08-28$17.03$17.10$16.92$17.01881,464—————
2020-08-27$16.83$17.02$16.74$16.941,184,072—————
2020-08-26$16.96$16.96$16.74$16.77876,234—————
2020-08-25$17.05$17.11$16.77$16.90934,915—————
2020-08-24$16.67$16.86$16.54$16.831,918,364—————
2020-08-21$16.67$16.74$16.47$16.52941,609—————
2020-08-20$16.48$16.73$16.41$16.69881,673—————
2020-08-19$16.77$16.89$16.63$16.73814,939—————
2020-08-18$16.65$16.85$16.57$16.66781,362—————
2020-08-17$17.04$17.12$16.68$16.76940,772—————
2020-08-14$16.55$17.41$16.33$17.021,451,848———$0.14—
2020-08-13$16.85$17.06$16.79$16.861,434,066—————
2020-08-12$17.21$17.21$16.81$17.031,303,107—————
2020-08-11$16.95$17.18$16.79$16.811,066,188—————
2020-08-10$16.23$16.58$16.18$16.49902,280—————
2020-08-07$15.62$16.12$15.48$16.11807,407—————
2020-08-06$15.73$15.89$15.67$15.71790,671—————
2020-08-05$15.77$15.93$15.63$15.861,196,310—————
2020-08-04$15.53$15.68$15.44$15.581,085,330—————
2020-08-03$15.55$15.79$15.40$15.621,994,931—————
2020-07-31$15.57$15.70$15.30$15.492,128,610—————
2020-07-30$15.62$15.71$15.37$15.571,037,109—————
2020-07-29$15.67$16.09$15.64$16.041,474,442—————
2020-07-28$15.97$16.18$15.73$15.741,324,131—————
2020-07-27$15.96$16.10$15.71$16.041,497,349—————
2020-07-24$16.50$16.59$16.01$16.081,159,073—————
2020-07-23$16.37$16.63$16.30$16.451,160,119—————
2020-07-22$16.29$16.63$16.25$16.431,416,912—————
2020-07-21$16.11$16.62$16.10$16.401,488,144—————
2020-07-20$16.16$16.26$15.94$16.111,624,333—————
2020-07-17$16.41$16.54$16.26$16.281,420,677—————
2020-07-16$16.47$16.89$16.34$16.501,462,413—————
2020-07-15$16.20$16.54$15.99$16.462,740,102—————
2020-07-14$15.56$15.79$15.40$15.762,810,707—————
2020-07-13$15.50$15.94$15.35$15.552,972,732—————
2020-07-10$14.49$15.32$14.45$15.312,874,303—————
2020-07-09$14.75$14.76$14.22$14.462,696,588—————
2020-07-08$14.62$14.94$14.57$14.851,731,653—————
2020-07-07$14.90$15.13$14.64$14.682,182,061—————
2020-07-06$15.30$15.42$14.99$15.142,390,424—————
2020-07-02$14.87$15.06$14.75$14.893,214,672—————
2020-07-01$14.89$15.15$14.44$14.463,179,212—————
2020-06-30$15.11$15.40$14.71$14.873,499,602—————
2020-06-29$14.08$14.47$13.83$14.473,077,018—————
2020-06-26$14.26$14.26$13.52$13.835,406,774—————
2020-06-25$14.15$14.58$14.06$14.562,617,720—————
2020-06-24$14.67$14.76$14.20$14.201,929,033—————
2020-06-23$14.90$15.06$14.79$14.944,347,176—————
2020-06-22$14.45$14.72$14.28$14.663,278,582—————
2020-06-19$14.89$14.90$14.27$14.625,490,663—————
2020-06-18$14.46$14.88$14.30$14.713,739,868—————
2020-06-17$15.05$15.05$14.46$14.693,659,640—————
2020-06-16$15.39$15.39$14.69$14.892,109,677—————
2020-06-15$13.92$14.61$13.78$14.602,504,647—————
2020-06-12$14.82$14.82$14.02$14.594,170,507—————
2020-06-11$14.01$14.61$13.89$14.023,755,872—————
2020-06-10$15.53$15.53$14.88$14.963,428,788—————
2020-06-09$15.42$15.90$15.21$15.662,001,835—————
2020-06-08$15.76$16.16$15.71$15.952,302,769—————
2020-06-05$16.29$16.62$15.33$15.382,523,893—————
2020-06-04$14.75$15.14$14.53$15.142,495,965—————
2020-06-03$14.57$14.92$14.35$14.852,771,900—————
2020-06-02$14.54$14.56$14.01$14.082,713,219—————
2020-06-01$14.16$14.46$14.05$14.263,310,276—————
2020-05-29$13.89$14.38$13.68$14.0118,069,859—————
2020-05-28$15.23$15.23$14.23$14.263,640,498—————
2020-05-27$14.59$15.05$14.51$15.003,032,040—————
2020-05-26$13.29$14.19$13.26$13.992,632,154—————
2020-05-22$12.59$12.70$12.29$12.671,417,435—————
2020-05-21$12.62$12.94$12.55$12.591,636,572—————
2020-05-20$12.72$12.95$12.52$12.721,884,264—————
2020-05-19$12.79$12.94$12.46$12.501,757,489—————
2020-05-18$12.57$12.93$12.32$12.862,477,974—————
2020-05-15$11.89$12.12$11.74$11.942,951,394———$0.14—
2020-05-14$11.63$12.28$11.30$12.262,774,097—————
2020-05-13$12.45$12.63$11.67$11.853,382,032—————
2020-05-12$13.30$13.43$12.66$12.661,319,215—————
2020-05-11$13.20$13.37$12.85$13.212,348,584—————
2020-05-08$13.14$13.55$13.06$13.481,795,877—————
2020-05-07$12.37$12.83$12.37$12.811,680,294—————
2020-05-06$12.91$13.01$12.01$12.192,101,205—————
2020-05-05$12.84$13.10$12.67$12.792,514,166—————
2020-05-04$12.28$12.72$12.12$12.631,963,656—————
2020-05-01$12.80$12.87$12.43$12.521,534,900—————
2020-04-30$13.30$13.37$12.93$13.123,813,402—————
2020-04-29$13.50$13.83$13.38$13.693,818,214—————
2020-04-28$12.71$13.17$12.67$13.012,555,692—————
2020-04-27$11.81$12.32$11.63$12.261,899,536—————
2020-04-24$11.70$11.75$11.40$11.631,357,290—————
2020-04-23$11.82$11.88$11.41$11.562,340,111—————
2020-04-22$11.85$11.85$11.34$11.642,073,695—————
2020-04-21$11.63$11.83$11.49$11.582,568,035—————
2020-04-20$12.29$12.51$11.77$12.052,792,925—————
2020-04-17$12.62$12.77$12.38$12.622,003,927—————
2020-04-16$12.33$12.38$11.77$12.062,704,851—————
2020-04-15$12.64$12.89$12.28$12.302,918,235—————
2020-04-14$13.38$13.38$12.58$13.062,057,377—————
2020-04-13$13.55$13.55$12.57$12.952,400,361—————
2020-04-09$13.93$14.47$13.30$13.552,514,061—————
2020-04-08$12.68$13.72$12.66$13.562,006,019—————
2020-04-07$13.07$13.42$12.51$12.552,145,974—————
2020-04-06$12.22$12.89$12.19$12.532,251,620—————
2020-04-03$11.91$12.21$11.47$11.592,134,258—————
2020-04-02$11.50$12.68$11.50$12.011,722,971—————
2020-04-01$12.34$12.62$11.69$11.842,003,299—————
2020-03-31$13.33$13.84$12.91$13.073,155,259—————
2020-03-30$13.73$14.22$13.32$13.382,453,184—————
2020-03-27$13.86$14.59$13.42$13.712,833,823—————
2020-03-26$13.19$14.70$12.99$14.542,332,894—————
2020-03-25$12.81$13.59$11.73$13.083,607,236—————
2020-03-24$12.53$12.88$12.08$12.833,030,157—————
2020-03-23$11.82$11.88$10.71$11.714,039,652—————
2020-03-20$13.08$13.23$11.77$11.805,769,422—————
2020-03-19$13.04$13.27$12.23$13.094,476,357—————
2020-03-18$13.94$14.68$12.38$13.263,570,626—————
2020-03-17$14.76$15.75$14.21$15.184,450,207—————
2020-03-16$13.53$15.44$13.52$14.543,504,832—————
2020-03-13$15.06$16.38$14.44$15.894,579,283—————
2020-03-12$14.34$15.77$14.23$14.243,104,842—————
2020-03-11$16.86$17.24$16.26$16.433,314,460—————
2020-03-10$17.00$17.48$16.19$17.452,789,054—————
2020-03-09$16.71$17.19$16.20$16.203,442,386—————
2020-03-06$17.98$18.81$17.94$18.363,134,653—————
2020-03-05$19.03$19.39$18.53$18.803,605,457—————
2020-03-04$19.24$19.77$18.90$19.762,904,428—————
2020-03-03$19.62$20.13$18.83$18.874,004,716—————
2020-03-02$18.98$19.68$18.55$19.683,324,502—————
2020-02-28$18.34$18.90$17.99$18.844,505,331—————
2020-02-27$19.65$19.93$19.03$19.052,922,210—————
2020-02-26$20.88$21.21$20.07$20.073,195,530—————
2020-02-25$21.78$21.78$20.68$20.702,323,061—————
2020-02-24$21.62$21.95$21.61$21.691,841,797—————
2020-02-21$22.53$22.63$22.26$22.521,798,492—————
2020-02-20$22.53$22.97$22.49$22.682,157,689—————
2020-02-19$22.43$22.81$22.36$22.642,304,966—————
2020-02-18$22.33$22.48$22.07$22.381,924,954—————
2020-02-14$22.28$22.45$22.20$22.443,941,956—————
2020-02-13$22.20$22.48$22.18$22.331,587,933———$0.14—
2020-02-12$22.28$22.48$22.23$22.371,776,631—————
2020-02-11$21.85$22.24$21.79$22.071,504,776—————
2020-02-10$21.96$22.03$21.54$21.802,081,854—————
2020-02-07$22.03$22.25$21.97$22.061,664,709—————
2020-02-06$22.16$22.41$22.09$22.172,109,050—————
2020-02-05$21.85$22.37$21.77$22.102,479,125—————
2020-02-04$21.42$21.70$21.42$21.522,263,649—————
2020-02-03$21.05$21.40$20.87$21.101,412,205—————
2020-01-31$20.88$21.11$20.63$20.692,271,807—————
2020-01-30$20.59$21.02$20.59$20.981,703,725—————
2020-01-29$20.74$21.10$20.72$20.821,343,064—————
2020-01-28$20.54$20.96$20.54$20.721,339,089—————
2020-01-27$20.35$20.70$20.32$20.481,349,863—————
2020-01-24$21.14$21.14$20.87$20.931,455,927—————
2020-01-23$21.01$21.25$20.82$21.161,789,601—————
2020-01-22$21.16$21.21$21.00$21.161,392,854—————
2020-01-21$21.25$21.41$21.11$21.231,431,869—————
2020-01-17$21.50$21.64$21.41$21.421,721,716—————
2020-01-16$20.95$21.42$20.94$21.421,675,797—————
2020-01-15$20.71$20.92$20.67$20.741,643,266—————
2020-01-14$20.84$20.99$20.76$20.861,693,160—————
2020-01-13$20.73$20.97$20.54$20.861,614,606—————
2020-01-10$21.00$21.13$20.64$20.692,085,515—————
2020-01-09$20.48$21.48$20.34$20.942,409,461—————
2020-01-08$20.25$20.35$20.06$20.141,853,721—————
2020-01-07$20.17$20.33$20.06$20.181,994,931—————
2020-01-06$20.36$20.56$20.19$20.381,545,570—————
2020-01-03$20.31$20.72$20.21$20.611,579,565—————
2020-01-02$20.54$20.82$20.36$20.811,248,192—————
2019-12-31$20.38$20.52$20.31$20.431,430,510—————
2019-12-30$20.32$20.43$20.21$20.401,051,230—————
2019-12-27$20.34$20.37$20.22$20.22455,010—————
2019-12-26$20.37$20.42$20.25$20.34494,967—————
2019-12-24$20.15$20.33$20.14$20.23295,181—————
2019-12-23$20.43$20.44$20.17$20.18759,082—————
2019-12-20$20.45$20.61$20.33$20.403,157,142—————
2019-12-19$20.59$20.70$20.33$20.341,163,989—————
2019-12-18$20.71$20.79$20.52$20.541,239,092—————
2019-12-17$20.68$20.75$20.54$20.66890,983—————
2019-12-16$20.71$20.76$20.62$20.621,203,214—————
2019-12-13$20.57$20.83$20.46$20.54715,046—————
2019-12-12$20.10$20.68$20.09$20.641,393,377—————
2019-12-11$20.10$20.16$20.02$20.082,197,228—————
2019-12-10$20.08$20.17$20.02$20.081,484,274—————
2019-12-09$20.29$20.33$20.07$20.081,344,528—————
2019-12-06$20.32$20.41$20.26$20.301,377,373—————
2019-12-05$20.15$20.18$20.03$20.061,659,165—————
2019-12-04$19.86$20.15$19.86$19.981,525,068—————
2019-12-03$19.77$19.95$19.54$19.831,749,540—————
2019-12-02$20.08$20.20$20.00$20.051,308,023—————
2019-11-29$20.08$20.26$19.96$19.98619,755—————
2019-11-27$20.17$20.18$20.06$20.111,104,053—————
2019-11-26$20.06$20.19$19.92$20.041,891,377—————
2019-11-25$19.81$20.20$19.71$20.031,992,630—————
2019-11-22$19.69$19.95$19.65$19.861,528,624—————
2019-11-21$19.51$19.80$19.42$19.621,871,503—————
2019-11-20$19.34$19.68$19.31$19.422,153,296—————
2019-11-19$18.93$19.53$18.93$19.472,981,623—————
2019-11-18$18.63$19.02$18.40$18.961,730,607—————
2019-11-15$18.26$18.31$18.09$18.25940,668———$0.12—
2019-11-14$18.06$18.36$18.04$18.331,174,553—————
2019-11-13$18.21$18.30$18.06$18.191,093,698—————
2019-11-12$18.50$18.51$18.33$18.411,445,677—————
2019-11-11$18.35$18.63$18.35$18.59722,472—————
2019-11-08$18.57$18.69$18.45$18.63777,910—————
2019-11-07$18.76$18.94$18.59$18.68941,505—————
2019-11-06$18.67$18.73$18.51$18.561,119,952—————
2019-11-05$18.65$18.93$18.62$18.771,211,163—————
2019-11-04$18.40$18.62$18.27$18.621,908,845—————
2019-11-01$18.05$18.31$17.99$18.261,196,206—————
2019-10-31$18.40$18.42$17.72$17.851,567,117—————
2019-10-30$18.44$18.59$18.25$18.541,429,254—————
2019-10-29$18.05$18.53$17.98$18.442,290,845—————
2019-10-28$18.17$18.37$18.08$18.111,486,261—————
2019-10-25$17.95$18.23$17.94$18.08810,232—————
2019-10-24$18.33$18.40$17.94$18.061,008,135—————
2019-10-23$18.12$18.26$17.88$18.26955,730—————
2019-10-22$17.97$18.22$17.75$18.171,457,915—————
2019-10-21$17.88$18.08$17.88$17.931,442,539—————
2019-10-18$17.61$17.86$17.53$17.681,420,154—————
2019-10-17$17.43$17.71$17.35$17.691,682,491—————
2019-10-16$17.45$17.53$17.20$17.331,888,867—————
2019-10-15$17.36$17.56$17.26$17.442,024,115—————
2019-10-14$17.19$17.43$17.13$17.321,562,829—————
2019-10-11$17.21$17.50$17.12$17.282,072,754—————
2019-10-10$16.75$16.94$16.70$16.842,634,456—————
2019-10-09$16.43$16.78$16.36$16.692,137,919—————
2019-10-08$16.37$16.41$16.10$16.243,241,031—————
2019-10-07$17.45$17.50$16.53$16.564,334,938—————
2019-10-04$17.09$17.63$17.09$17.592,110,828—————
2019-10-03$17.20$17.37$17.03$17.192,987,271—————
2019-10-02$17.23$17.41$17.06$17.283,464,352—————
2019-10-01$17.63$17.91$17.32$17.363,898,547—————
2019-09-30$16.94$17.70$16.94$17.593,762,044—————
2019-09-27$17.49$17.74$16.86$16.984,081,387————1.07-for-1
2019-09-26$17.61$17.61$17.31$17.485,754,326—————
2019-09-25$17.73$18.15$17.46$17.6271,883,165—————
2019-09-24$17.78$18.02$17.61$17.745,688,304—————
2019-09-23$17.59$17.99$17.45$17.804,878,163—————
2019-09-20$17.69$17.70$17.36$17.423,495,829—————
2019-09-19$17.67$17.80$17.54$17.601,747,635—————
2019-09-18$17.63$17.76$17.40$17.662,465,948—————
2019-09-17$17.84$17.96$16.87$17.732,718,196—————
2019-09-16$18.06$18.47$17.97$18.091,974,412—————
2019-09-13$18.47$18.63$18.15$18.201,959,666—————
2019-09-12$18.01$18.30$17.82$18.231,258,333—————
2019-09-11$17.82$18.06$17.49$18.061,248,837—————
2019-09-10$17.61$17.84$17.54$17.721,301,007—————
2019-09-09$17.25$17.63$17.18$17.501,466,566—————
2019-09-06$17.08$17.14$16.89$17.111,015,916—————
2019-09-05$16.98$17.23$16.92$17.06954,027—————
2019-09-04$16.72$16.84$16.66$16.681,144,162—————
2019-09-03$16.47$16.52$16.20$16.481,478,742—————
2019-08-30$16.84$16.88$16.66$16.691,469,917—————
2019-08-29$16.52$16.78$16.51$16.701,107,521—————
2019-08-28$16.09$16.53$16.01$16.281,640,391—————
2019-08-27$16.33$16.46$15.99$16.151,634,917—————
2019-08-26$16.37$16.46$16.26$16.331,014,464—————
2019-08-23$16.76$16.84$16.13$16.211,624,528—————
2019-08-22$17.00$17.07$16.77$16.921,398,533—————
2019-08-21$16.78$16.93$16.68$16.85971,678—————
2019-08-20$16.73$16.84$16.60$16.611,072,890—————
2019-08-19$16.99$17.01$16.84$16.881,046,302—————
2019-08-16$16.23$16.63$16.22$16.611,980,668———$0.11—
2019-08-15$16.26$16.41$16.11$16.201,867,279—————
2019-08-14$16.65$16.69$16.19$16.211,524,656—————
2019-08-13$16.93$17.37$16.92$17.031,362,338—————
2019-08-12$17.32$17.34$16.97$16.98977,375—————
2019-08-09$17.66$17.72$17.40$17.51968,215—————
2019-08-08$17.85$17.90$17.62$17.841,355,300—————
2019-08-07$17.20$17.62$17.08$17.581,597,493—————
2019-08-06$17.45$17.69$17.25$17.691,866,944—————
2019-08-05$17.54$17.57$17.11$17.252,060,766—————
2019-08-02$18.33$18.35$17.77$18.061,819,578—————
2019-08-01$19.09$19.13$18.32$18.421,860,018—————
2019-07-31$19.30$19.34$19.07$19.091,665,303—————
2019-07-30$18.82$19.25$18.45$19.25812,264—————
2019-07-29$19.30$19.34$19.05$19.081,013,459—————
2019-07-26$19.22$19.37$19.07$19.341,209,961—————
2019-07-25$19.33$19.34$19.08$19.201,875,099—————
2019-07-24$18.80$19.36$18.80$19.301,876,105—————
2019-07-23$18.65$18.91$18.62$18.892,016,081—————
2019-07-22$18.69$18.76$18.48$18.541,585,651—————
2019-07-19$18.87$18.99$18.73$18.771,957,767—————
2019-07-18$18.80$19.04$18.75$18.872,104,334—————
2019-07-17$18.98$19.08$18.74$18.751,627,655—————
2019-07-16$19.23$19.25$18.99$19.102,726,239—————
2019-07-15$19.10$19.17$18.75$19.162,192,811—————
2019-07-12$18.82$19.19$18.69$19.132,584,476—————
2019-07-11$19.16$19.25$18.62$18.743,261,232—————
2019-07-10$19.22$19.28$19.12$19.172,665,356—————
2019-07-09$19.15$19.29$19.06$19.183,071,097—————
2019-07-08$19.11$19.39$19.09$19.254,372,998—————
2019-07-05$18.68$19.20$18.55$19.174,295,804—————
2019-07-03$17.59$18.63$17.59$18.553,307,034—————
2019-07-02$17.62$17.66$17.33$17.431,474,162—————
2019-07-01$17.49$17.89$17.48$17.662,975,470—————
2019-06-28$17.08$17.31$17.02$17.213,860,124—————
2019-06-27$16.79$16.99$16.73$16.881,408,475—————
2019-06-26$16.63$16.87$16.58$16.731,258,780—————
2019-06-25$16.57$16.65$16.27$16.572,027,252—————
2019-06-24$16.61$16.81$16.50$16.592,329,100—————
2019-06-21$16.48$16.66$16.36$16.594,142,646—————
2019-06-20$16.38$16.52$16.18$16.481,644,189—————
2019-06-19$16.35$16.50$16.26$16.271,478,407—————
2019-06-18$16.09$16.47$16.07$16.311,327,930—————
2019-06-17$16.13$16.30$16.02$16.03871,918—————
2019-06-14$16.26$16.26$15.98$16.09879,068—————
2019-06-13$16.17$16.29$16.09$16.241,011,895—————
2019-06-12$16.21$16.21$16.01$16.09998,154—————
2019-06-11$16.26$16.37$16.11$16.241,190,635—————
2019-06-10$16.21$16.37$16.12$16.141,432,270—————
2019-06-07$16.18$16.24$16.04$16.111,008,208—————
2019-06-06$16.15$16.25$15.89$16.171,735,123—————
2019-06-05$16.49$16.55$16.06$16.192,337,702—————
2019-06-04$16.26$16.58$16.24$16.561,661,058—————
2019-06-03$15.82$16.08$15.81$16.022,181,416—————
2019-05-31$16.01$16.10$15.82$15.822,072,049—————
2019-05-30$16.43$16.57$16.13$16.251,730,543—————
2019-05-29$16.29$16.45$16.11$16.371,854,209—————
2019-05-28$16.49$16.53$16.35$16.382,949,106—————
2019-05-24$16.50$16.61$16.41$16.521,615,479—————
2019-05-23$16.46$16.46$16.19$16.371,970,055—————
2019-05-22$16.69$16.80$16.61$16.631,213,536—————
2019-05-21$16.65$16.85$16.65$16.791,100,036—————
2019-05-20$16.44$16.61$16.43$16.591,249,619—————
2019-05-17$16.57$16.74$16.46$16.591,815,780———$0.11—
2019-05-16$17.02$17.17$16.89$16.901,461,203—————
2019-05-15$16.83$17.00$16.57$16.941,917,885—————
2019-05-14$17.00$17.26$16.92$16.931,784,053—————
2019-05-13$17.51$17.52$16.88$16.902,241,741—————
2019-05-10$17.43$18.03$17.37$17.913,686,522—————
2019-05-09$17.54$17.60$17.24$17.551,911,406—————
2019-05-08$17.73$17.95$17.72$17.761,376,860—————
2019-05-07$18.14$18.23$17.72$17.821,932,855—————
2019-05-06$18.03$18.35$17.87$18.311,532,029—————
2019-05-03$18.39$18.57$18.31$18.481,386,132—————
2019-05-02$18.33$18.40$18.05$18.311,399,315—————
2019-05-01$18.43$18.62$18.16$18.321,905,374—————
2019-04-30$18.49$18.57$18.09$18.411,567,331—————
2019-04-29$18.28$18.54$18.23$18.43945,090—————
2019-04-26$18.15$18.29$17.89$18.281,263,583—————
2019-04-25$18.04$18.22$17.95$18.131,245,709—————
2019-04-24$17.91$18.20$17.84$18.141,680,384—————
2019-04-23$17.78$18.00$17.62$17.992,450,420—————
2019-04-22$17.99$18.01$17.80$17.811,173,096—————
2019-04-18$18.09$18.19$17.99$18.051,486,786—————
2019-04-17$18.22$18.48$18.07$18.132,497,675—————
2019-04-16$18.07$18.12$17.78$17.962,669,712—————
2019-04-15$18.38$18.41$18.03$18.042,194,598—————
2019-04-12$17.91$18.35$17.91$18.232,030,045—————
2019-04-11$17.94$17.97$17.71$17.722,998,036—————
2019-04-10$17.74$17.89$17.57$17.841,297,544—————
2019-04-09$17.88$17.98$17.64$17.741,471,816—————
2019-04-08$17.93$18.06$17.85$17.971,523,204—————
2019-04-05$17.81$18.04$17.72$17.951,787,070—————
2019-04-04$17.63$17.95$17.56$17.802,006,809—————
2019-04-03$17.49$17.74$17.46$17.602,065,123—————
2019-04-02$17.25$17.37$17.17$17.351,681,836—————
2019-04-01$17.02$17.29$17.02$17.252,942,962—————
2019-03-29$16.93$17.12$16.79$16.822,734,059—————
2019-03-28$16.74$17.05$16.74$16.862,490,525—————
2019-03-27$16.76$16.93$16.64$16.741,886,382—————
2019-03-26$16.84$16.89$16.53$16.771,591,349—————
2019-03-25$16.46$16.73$16.33$16.481,963,241—————
2019-03-22$17.06$17.11$16.52$16.531,669,324—————
2019-03-21$17.17$17.35$17.07$17.201,431,488—————
2019-03-20$17.65$17.72$17.28$17.292,150,807—————
2019-03-19$17.93$18.04$17.63$17.682,939,387—————
2019-03-18$17.46$17.89$17.46$17.812,464,161—————
2019-03-15$17.37$17.61$17.37$17.394,729,026—————
2019-03-14$17.57$17.68$17.42$17.432,446,957—————
2019-03-13$17.40$17.69$17.35$17.652,755,731—————
2019-03-12$17.23$17.36$17.12$17.341,838,122—————
2019-03-11$17.11$17.29$17.03$17.162,377,360—————
2019-03-08$16.75$17.00$16.60$16.962,836,276—————
2019-03-07$17.43$17.46$16.79$16.903,243,469—————
2019-03-06$17.72$17.82$17.47$17.492,166,893—————
2019-03-05$17.92$17.92$17.47$17.782,770,924—————
2019-03-04$18.45$18.64$17.82$17.932,465,501—————
2019-03-01$18.27$18.55$18.21$18.402,400,931—————
2019-02-28$18.31$18.32$18.07$18.141,865,492—————
2019-02-27$18.24$18.35$18.12$18.291,551,467—————
2019-02-26$18.05$18.32$18.01$18.232,492,089—————
2019-02-25$18.31$18.42$18.14$18.161,569,230—————
2019-02-22$18.29$18.31$18.05$18.122,071,155—————
2019-02-21$18.66$18.66$18.26$18.301,700,939—————
2019-02-20$18.79$18.83$18.58$18.661,672,899—————
2019-02-19$18.73$18.84$18.60$18.821,752,886—————
2019-02-15$18.40$18.85$18.39$18.822,690,603—————
2019-02-14$18.26$18.40$18.02$18.222,341,500———$0.11—
2019-02-13$18.35$18.65$18.35$18.482,383,393—————
2019-02-12$18.14$18.38$18.12$18.332,031,386—————
2019-02-11$17.79$18.02$17.78$17.972,513,315—————
2019-02-08$17.94$18.01$17.53$17.776,319,593—————
2019-02-07$18.30$18.55$17.89$17.973,024,401—————
2019-02-06$18.50$18.69$18.40$18.422,438,244—————
2019-02-05$18.79$18.79$18.59$18.592,438,914—————
2019-02-04$18.33$18.70$18.29$18.693,788,069—————
2019-02-01$18.69$19.01$18.44$18.523,734,559—————
2019-01-31$18.55$18.76$18.54$18.632,777,962—————
2019-01-30$18.48$18.88$18.38$18.743,248,273—————
2019-01-29$18.41$18.54$18.20$18.411,677,033—————
2019-01-28$18.09$18.40$18.04$18.371,625,421—————
2019-01-25$18.08$18.34$18.08$18.231,757,801—————
2019-01-24$17.68$18.08$17.68$17.931,703,285—————
2019-01-23$18.06$18.14$17.72$17.762,388,643—————
2019-01-22$18.08$18.11$17.80$17.923,328,483—————
2019-01-18$17.91$18.31$17.83$18.242,746,571—————
2019-01-17$17.64$17.96$17.62$17.812,343,399—————
2019-01-16$17.54$17.97$17.47$17.792,182,868—————
2019-01-15$17.28$17.50$17.22$17.443,051,882—————
2019-01-14$16.87$17.47$16.87$17.282,984,854—————
2019-01-11$16.69$17.42$16.56$17.094,387,520—————
2019-01-10$16.57$17.03$16.52$16.892,683,341—————
2019-01-09$16.61$16.75$16.38$16.571,713,228—————
2019-01-08$16.46$16.63$16.32$16.521,919,673—————
2019-01-07$16.17$16.56$16.07$16.371,896,213—————
2019-01-04$15.85$16.35$15.78$16.261,686,752—————
2019-01-03$15.71$15.85$15.43$15.542,336,473—————
2019-01-02$15.35$16.01$15.23$15.841,890,627—————
2018-12-31$15.70$15.80$15.34$15.542,349,208—————
2018-12-28$15.69$15.85$15.50$15.592,405,288—————
2018-12-27$15.26$15.67$15.05$15.603,631,448—————
2018-12-26$14.73$15.53$14.50$15.532,593,524—————
2018-12-24$15.03$15.06$14.59$14.671,369,264—————
2018-12-21$15.27$15.60$14.93$15.035,177,777—————
2018-12-20$15.50$15.54$15.02$15.184,761,535—————
2018-12-19$15.73$16.08$15.41$15.583,014,123—————
2018-12-18$15.82$16.08$15.61$15.732,960,389—————
2018-12-17$15.66$16.15$15.64$15.753,222,691—————
2018-12-14$16.35$16.45$15.65$15.795,417,289—————
2018-12-13$16.75$16.76$16.44$16.493,233,192—————
2018-12-12$16.83$17.03$16.69$16.731,618,160—————
2018-12-11$16.91$17.03$16.41$16.583,061,154—————
2018-12-10$16.90$16.94$16.13$16.693,456,617—————
2018-12-07$17.51$17.84$16.87$17.033,038,253—————
2018-12-06$17.81$17.82$17.14$17.514,791,027—————
2018-12-04$19.17$19.28$17.96$18.004,130,134—————
2018-12-03$19.81$19.98$19.32$19.352,262,184—————
2018-11-30$19.66$19.71$19.34$19.562,753,385—————
2018-11-29$19.55$19.77$19.51$19.672,191,135—————
2018-11-28$19.25$19.70$19.03$19.702,029,151—————
2018-11-27$19.25$19.46$19.22$19.262,517,895—————
2018-11-26$18.83$19.35$18.74$19.282,185,884—————
2018-11-23$18.67$18.84$18.53$18.61768,696—————
2018-11-21$18.61$19.03$18.61$18.802,173,261—————
2018-11-20$18.88$18.98$18.50$18.562,946,313—————
2018-11-19$19.11$19.27$18.90$19.032,664,797—————
2018-11-16$18.83$19.49$18.74$19.163,803,486———$0.11—
2018-11-15$18.64$19.18$18.39$19.032,583,582—————
2018-11-14$19.10$19.44$18.66$18.832,737,522—————
2018-11-13$19.11$19.47$19.00$19.002,570,400—————
2018-11-12$19.61$19.67$19.08$19.132,282,181—————
2018-11-09$19.49$19.80$19.48$19.682,056,521—————
2018-11-08$19.63$19.85$19.55$19.642,182,086—————
2018-11-07$19.69$19.90$19.48$19.732,785,670—————
2018-11-06$19.32$19.73$19.27$19.642,591,625—————
2018-11-05$19.18$19.49$19.16$19.272,914,252—————
2018-11-02$19.32$19.57$18.92$19.014,573,969—————
2018-11-01$19.23$19.51$19.14$19.173,299,326—————
2018-10-31$18.96$19.59$18.91$19.222,842,756—————
2018-10-30$18.52$19.06$18.49$18.832,855,491—————
2018-10-29$18.35$19.02$18.23$18.423,452,261—————
2018-10-26$17.90$18.48$17.54$18.233,315,859—————
2018-10-25$18.07$18.39$17.92$17.962,952,904—————
2018-10-24$18.25$18.32$17.88$17.963,919,220—————
2018-10-23$18.37$18.52$18.10$18.343,185,379—————
2018-10-22$19.20$19.40$18.67$18.672,497,675—————
2018-10-19$19.11$19.47$19.05$19.192,518,342—————
2018-10-18$19.38$19.63$19.11$19.152,461,145—————
2018-10-17$19.09$19.58$19.04$19.422,409,533—————
2018-10-16$18.82$19.26$18.65$19.222,387,973—————
2018-10-15$18.43$18.97$18.41$18.732,696,300—————
2018-10-12$18.91$18.99$18.11$18.504,023,783—————
2018-10-11$19.70$19.78$18.59$18.595,966,692—————
2018-10-10$20.40$20.70$19.88$19.904,281,170—————
2018-10-09$20.45$20.56$20.19$20.312,551,074—————
2018-10-08$20.29$20.64$20.23$20.532,388,085—————
2018-10-05$20.50$20.67$20.35$20.362,475,109—————
2018-10-04$20.03$20.87$20.03$20.533,068,415—————
2018-10-03$19.82$20.01$19.75$19.912,178,064—————
2018-10-02$19.63$19.85$19.55$19.753,752,656—————
2018-10-01$19.72$19.95$19.51$19.622,785,224—————
2018-09-28$19.58$19.88$19.35$19.662,841,415—————
2018-09-27$19.87$19.92$19.65$19.691,865,827—————
2018-09-26$20.33$20.51$19.82$19.891,771,430—————
2018-09-25$20.82$20.83$20.12$20.313,430,588—————
2018-09-24$21.02$21.02$20.74$20.752,799,411—————
2018-09-21$21.08$21.25$20.48$21.056,537,321—————
2018-09-20$21.02$21.28$20.93$21.222,043,115—————
2018-09-19$20.65$20.96$20.65$20.791,271,962—————
2018-09-18$20.70$20.86$20.55$20.651,341,894—————
2018-09-17$20.95$21.18$20.70$20.721,730,990—————
2018-09-14$20.41$20.94$20.41$20.911,691,108———$0.11—
2018-09-13$20.56$20.79$20.38$20.491,414,619—————
2018-09-12$20.48$20.59$20.43$20.501,065,852—————
2018-09-11$20.37$20.52$20.28$20.511,236,884—————
2018-09-10$20.66$20.73$20.38$20.441,549,233—————
2018-09-07$20.77$20.77$20.52$20.621,075,236—————
2018-09-06$21.03$21.03$20.52$20.761,286,931—————
2018-09-05$20.92$21.18$20.79$21.061,409,816—————
2018-09-04$20.79$21.02$20.78$20.872,121,538—————
2018-08-31$20.96$20.96$20.62$20.791,630,560—————
2018-08-30$21.27$21.27$20.86$20.96999,606—————
2018-08-29$21.54$21.54$21.25$21.281,086,519—————
2018-08-28$21.47$21.56$21.32$21.561,613,580—————
2018-08-27$21.17$21.45$20.99$21.381,635,475—————
2018-08-24$20.84$21.12$20.76$21.001,154,552—————
2018-08-23$20.92$20.92$20.64$20.761,478,184—————
2018-08-22$21.04$21.12$20.85$20.931,417,635—————
2018-08-21$21.25$21.70$21.14$21.172,792,038—————
2018-08-20$20.98$21.08$20.91$21.021,433,052—————
2018-08-17$21.23$21.28$20.93$20.991,246,715—————
2018-08-16$21.07$21.31$21.05$21.301,662,957—————
2018-08-15$21.13$21.18$20.98$20.992,373,674—————
2018-08-14$20.91$21.37$20.79$21.281,902,246—————
2018-08-13$21.10$21.24$20.72$20.832,039,764—————
2018-08-10$21.47$21.55$21.15$21.192,580,677—————
2018-08-09$21.85$21.87$21.70$21.741,081,603—————
2018-08-08$21.85$21.90$21.56$21.80948,218—————
2018-08-07$21.91$22.07$21.81$21.831,213,760—————
2018-08-06$21.94$22.11$21.85$21.871,284,474—————
2018-08-03$21.30$21.97$21.23$21.941,953,633—————
2018-08-02$21.22$21.42$21.13$21.201,385,350—————
2018-08-01$21.64$21.84$21.35$21.371,941,680—————
2018-07-31$22.15$22.16$21.59$21.712,205,658—————
2018-07-30$22.16$22.38$21.98$22.072,140,641—————
2018-07-27$20.97$22.44$20.68$22.163,485,439—————
2018-07-26$20.48$20.70$20.45$20.65889,681—————
2018-07-25$20.66$20.70$20.09$20.451,508,123—————
2018-07-24$20.41$20.78$20.37$20.642,048,924—————
2018-07-23$20.30$20.50$20.24$20.411,306,481—————
2018-07-20$20.45$20.46$20.27$20.371,452,155—————
2018-07-19$20.37$20.54$20.28$20.512,054,622—————
2018-07-18$20.14$20.36$20.10$20.361,702,615—————
2018-07-17$20.28$20.32$20.11$20.18820,084—————
2018-07-16$20.23$20.43$20.23$20.311,232,304—————
2018-07-13$20.27$20.31$20.10$20.231,156,116—————
2018-07-12$20.60$20.60$20.17$20.271,750,986—————
2018-07-11$20.61$20.61$20.44$20.531,160,249—————
2018-07-10$20.74$20.84$20.69$20.701,133,326—————
2018-07-09$20.50$20.85$20.40$20.791,480,195—————
2018-07-06$20.29$20.45$20.21$20.381,754,003—————
2018-07-05$20.33$20.33$20.17$20.251,658,935—————
2018-07-03$20.23$20.31$20.10$20.191,191,417—————
2018-07-02$20.19$20.41$20.00$20.142,112,377—————
2018-06-29$20.57$20.82$20.35$20.362,835,047—————
2018-06-28$20.34$20.63$20.27$20.452,214,371—————
2018-06-27$20.69$20.79$20.34$20.342,697,641—————
2018-06-26$20.79$21.00$20.56$20.803,034,008—————
2018-06-25$20.81$20.90$20.42$20.702,861,077—————
2018-06-22$20.74$21.13$20.74$20.883,702,832—————
2018-06-21$20.52$20.62$20.16$20.562,069,033—————
2018-06-20$20.32$20.79$20.24$20.592,657,201—————
2018-06-19$19.75$20.14$19.72$20.051,944,808—————
2018-06-18$19.83$20.07$19.71$19.881,737,581—————
2018-06-15$19.94$20.08$19.82$19.894,689,033———$0.09—
2018-06-14$20.25$20.27$20.05$20.151,838,234—————
2018-06-13$20.69$20.70$20.15$20.192,106,121—————
2018-06-12$20.79$20.86$20.53$20.701,829,297—————
2018-06-11$20.69$20.82$20.61$20.681,626,427—————
2018-06-08$20.59$20.69$20.41$20.651,933,525—————
2018-06-07$20.53$20.78$20.39$20.592,287,320—————
2018-06-06$19.65$20.47$19.65$20.413,096,344—————
2018-06-05$19.63$19.69$19.36$19.651,561,186—————
2018-06-04$19.85$19.91$19.58$19.641,711,217—————
2018-06-01$19.84$19.84$19.68$19.761,776,904—————
2018-05-31$19.90$20.04$19.57$19.593,666,079—————
2018-05-30$20.07$20.11$19.87$19.881,943,691—————
2018-05-29$20.52$20.55$19.74$19.862,451,649—————
2018-05-25$20.59$20.83$20.59$20.801,551,803—————
2018-05-24$20.90$21.16$20.60$20.661,312,961—————
2018-05-23$20.96$21.03$20.83$21.012,034,849—————
2018-05-22$20.81$21.16$20.81$21.052,615,532—————
2018-05-21$20.79$20.94$20.75$20.791,897,330—————
2018-05-18$21.03$21.03$20.68$20.681,863,146—————
2018-05-17$21.03$21.15$20.98$20.982,056,633—————
2018-05-16$21.26$21.30$20.86$21.043,447,122—————
2018-05-15$21.89$21.99$21.25$21.304,260,056—————
2018-05-14$22.03$22.22$21.92$21.993,217,999—————
2018-05-11$22.14$22.30$21.96$21.983,038,476—————
2018-05-10$22.05$22.28$21.98$22.193,241,682—————
2018-05-09$21.92$22.13$21.80$22.062,834,824—————
2018-05-08$22.04$22.17$21.86$21.885,577,932—————
2018-05-07$21.88$22.17$21.63$22.063,193,757—————
2018-05-04$21.40$21.95$21.25$21.893,675,463—————
2018-05-03$21.60$21.77$21.28$21.478,082,533—————
2018-05-02$21.53$21.81$21.46$21.734,799,852—————
2018-05-01$21.47$21.58$21.16$21.543,974,183—————
2018-04-30$21.63$21.73$21.52$21.522,464,720—————
2018-04-27$21.67$21.94$21.30$21.522,829,238—————
2018-04-26$21.89$22.00$21.64$21.763,213,419—————
2018-04-25$21.66$22.11$21.51$21.902,936,483—————
2018-04-24$21.90$22.07$21.60$21.703,756,119—————
2018-04-23$21.62$21.93$21.57$21.863,358,645—————
2018-04-20$21.71$21.81$21.49$21.503,899,000—————
2018-04-19$21.80$22.05$21.58$21.583,091,205—————
2018-04-18$21.98$21.98$21.61$21.773,711,769—————
2018-04-17$22.19$22.22$21.88$21.964,048,919—————
2018-04-16$21.91$22.15$21.81$22.053,486,221—————
2018-04-13$21.93$22.04$21.71$21.753,664,627—————
2018-04-12$21.81$22.04$21.79$21.815,967,809—————
2018-04-11$21.61$21.81$21.52$21.763,346,133—————
2018-04-10$21.89$22.26$21.81$21.825,446,222—————
2018-04-09$21.13$22.16$20.82$21.748,660,647—————
2018-04-06$19.95$20.01$19.34$19.493,461,198—————
2018-04-05$20.02$20.28$19.93$20.123,035,795—————
2018-04-04$19.59$19.99$19.59$19.924,290,889—————
2018-04-03$19.93$20.00$19.66$19.942,217,276—————
2018-04-02$20.21$20.34$19.51$19.782,493,877—————
2018-03-29$20.25$20.52$20.19$20.352,525,268—————
2018-03-28$19.83$20.14$19.76$20.102,758,859—————
2018-03-27$20.19$20.24$19.72$19.833,044,062—————
2018-03-26$19.88$20.16$19.76$20.122,266,541—————
2018-03-23$20.07$20.15$19.44$19.563,212,972—————
2018-03-22$20.53$20.71$20.01$20.022,401,825—————
2018-03-21$20.73$20.94$20.66$20.732,460,474—————
2018-03-20$21.56$21.57$20.76$20.763,117,904—————
2018-03-19$22.02$22.05$21.27$21.483,064,841—————
2018-03-16$21.85$22.13$21.80$22.073,359,762———$0.09—
2018-03-15$21.84$22.00$21.73$21.853,578,943—————
2018-03-14$21.83$21.95$21.65$21.753,072,772—————
2018-03-13$22.07$22.07$21.69$21.752,305,305—————
2018-03-12$21.90$22.03$21.85$21.932,007,814—————
2018-03-09$21.68$22.13$21.60$21.931,892,973—————
2018-03-08$21.52$21.57$21.15$21.472,708,253—————
2018-03-07$21.32$21.52$21.19$21.481,786,511—————
2018-03-06$21.56$21.66$21.28$21.553,022,725—————
2018-03-05$21.13$21.60$21.00$21.411,904,256—————
2018-03-02$20.99$21.37$20.70$21.311,789,192—————
2018-03-01$21.42$21.72$21.09$21.162,371,439—————
2018-02-28$22.09$22.13$21.47$21.472,449,862—————
2018-02-27$22.50$22.78$21.98$21.981,501,308—————
2018-02-26$22.46$22.58$22.25$22.401,301,119—————
2018-02-23$22.00$22.38$21.90$22.351,952,293—————
2018-02-22$22.47$22.48$21.88$21.911,579,507—————
2018-02-21$22.42$22.75$22.34$22.361,645,753—————
2018-02-20$22.31$22.65$22.30$22.471,851,863—————
2018-02-16$22.23$22.51$22.22$22.352,283,521—————
2018-02-15$22.65$22.74$22.14$22.322,077,411—————
2018-02-14$21.85$22.58$21.84$22.581,454,948—————
2018-02-13$22.04$22.18$21.98$22.021,651,227—————
2018-02-12$21.89$22.47$21.80$22.242,515,549—————
2018-02-09$21.64$21.89$21.00$21.712,239,171—————
2018-02-08$22.39$22.39$21.36$21.362,556,212—————
2018-02-07$22.00$22.75$22.00$22.392,505,830—————
2018-02-06$21.68$22.44$21.39$22.145,208,498—————
2018-02-05$23.27$23.55$22.16$22.172,726,909—————
2018-02-02$24.10$24.19$23.47$23.531,838,011—————
2018-02-01$24.20$24.27$23.97$24.201,437,855—————
2018-01-31$24.26$24.38$24.11$24.231,559,064—————
2018-01-30$24.21$24.36$24.12$24.251,382,669—————
2018-01-29$24.63$24.80$24.32$24.331,101,600—————
2018-01-26$24.66$24.75$24.49$24.731,146,955—————
2018-01-25$24.73$24.76$24.47$24.55843,543—————
2018-01-24$24.95$24.99$24.65$24.651,541,748—————
2018-01-23$24.97$25.02$24.72$24.741,340,107—————
2018-01-22$24.89$25.07$24.77$24.981,231,075—————
2018-01-19$24.87$25.16$24.83$25.071,381,552—————
2018-01-18$24.86$24.89$24.56$24.731,071,102—————
2018-01-17$24.80$24.97$24.55$24.901,276,989—————
2018-01-16$25.14$25.22$24.57$24.661,477,178—————
2018-01-12$25.19$25.33$24.89$25.001,402,442—————
2018-01-11$24.95$25.26$24.95$25.051,506,894—————
2018-01-10$24.65$24.98$24.55$24.921,662,286—————
2018-01-09$24.51$25.19$24.51$24.714,254,470—————
2018-01-08$24.04$25.02$23.95$24.392,836,276—————
2018-01-05$24.08$24.10$23.86$24.061,130,757—————
2018-01-04$23.95$24.22$23.85$24.031,680,943—————
2018-01-03$23.94$24.08$23.86$23.891,529,795—————
2018-01-02$23.77$24.00$23.57$23.972,055,180—————
2017-12-29$23.90$23.90$23.52$23.711,506,000—————
2017-12-28$23.69$23.88$23.60$23.861,561,745—————
2017-12-27$23.77$23.77$23.53$23.66940,398—————
2017-12-26$23.56$23.81$23.54$23.751,350,496—————
2017-12-22$23.69$23.69$23.33$23.461,500,526—————
2017-12-21$23.71$23.88$23.61$23.692,689,597—————
2017-12-20$23.32$23.84$23.23$23.653,754,109—————
2017-12-19$23.35$23.54$23.00$23.011,920,343—————
2017-12-18$23.14$23.35$23.01$23.151,689,209—————
2017-12-15$22.98$23.18$22.73$22.983,176,777—————
2017-12-14$22.95$23.01$22.76$22.792,357,699—————
2017-12-13$23.31$23.35$22.82$22.843,467,565—————
2017-12-12$23.35$23.57$23.27$23.372,427,519———$0.09—
2017-12-11$23.34$23.48$23.21$23.332,126,453—————
2017-12-08$23.41$23.48$23.24$23.361,503,989—————
2017-12-07$23.27$23.39$23.07$23.271,611,010—————
2017-12-06$23.25$23.35$23.18$23.223,325,578—————
2017-12-05$23.65$23.65$23.17$23.273,165,941—————
2017-12-04$24.03$24.17$23.61$23.623,628,208—————
2017-12-01$23.66$24.01$23.18$23.662,119,080—————
2017-11-30$23.99$24.05$23.47$23.553,009,878—————
2017-11-29$23.94$24.25$23.74$23.842,130,251—————
2017-11-28$23.08$23.79$23.06$23.731,910,736—————
2017-11-27$22.91$23.09$22.80$22.981,277,883—————
2017-11-24$22.86$23.08$22.84$22.99915,486—————
2017-11-22$22.97$23.01$22.70$22.701,080,821—————
2017-11-21$23.00$23.25$22.94$22.981,282,910—————
2017-11-20$22.58$23.10$22.53$22.931,967,374—————
2017-11-17$22.33$22.67$22.31$22.501,724,957—————
2017-11-16$22.72$22.86$22.37$22.422,141,199—————
2017-11-15$22.51$22.72$22.34$22.621,604,978—————
2017-11-14$22.86$23.01$22.60$22.671,199,013—————
2017-11-13$22.82$23.00$22.62$22.961,210,296—————
2017-11-10$23.30$23.41$22.97$22.971,008,767—————
2017-11-09$23.16$23.36$23.07$23.331,241,017—————
2017-11-08$23.08$23.31$22.92$23.301,914,422—————
2017-11-07$23.27$23.55$23.03$23.171,592,019—————
2017-11-06$23.08$23.32$22.95$23.261,429,477—————
2017-11-03$22.81$23.16$22.67$23.051,478,072—————
2017-11-02$22.62$22.82$22.39$22.781,188,177—————
2017-11-01$22.83$23.05$22.53$22.671,177,788—————
2017-10-31$22.65$22.91$22.54$22.651,147,402—————
2017-10-30$22.92$23.07$22.56$22.671,175,107—————
2017-10-27$22.72$23.07$22.39$23.061,693,343—————
2017-10-26$22.98$23.08$22.85$22.851,303,577—————
2017-10-25$23.07$23.08$22.44$22.771,475,726—————
2017-10-24$22.89$23.07$22.84$23.041,158,238—————
2017-10-23$23.27$23.27$22.83$22.871,347,480—————
2017-10-20$23.27$23.35$23.05$23.281,600,621—————
2017-10-19$22.88$23.09$22.64$23.091,383,898—————
2017-10-18$23.06$23.09$22.89$23.071,252,636—————
2017-10-17$23.05$23.10$22.85$22.961,927,269—————
2017-10-16$22.66$23.02$22.66$23.011,573,587—————
2017-10-13$22.69$22.73$22.54$22.641,175,442—————
2017-10-12$22.63$22.78$22.57$22.671,559,399—————
2017-10-11$22.50$22.63$22.41$22.621,166,282—————
2017-10-10$22.50$22.67$22.50$22.551,730,878—————
2017-10-09$22.64$22.70$22.43$22.49865,774—————
2017-10-06$22.80$22.83$22.50$22.611,397,080—————
2017-10-05$22.83$22.95$22.73$22.751,278,888—————
2017-10-04$22.75$22.82$22.66$22.751,193,540—————
2017-10-03$22.77$22.82$22.65$22.811,166,840—————
2017-10-02$22.59$22.79$22.56$22.761,025,077—————
2017-09-29$22.41$22.79$22.38$22.601,941,904—————
2017-09-28$22.38$22.60$22.26$22.481,784,165—————
2017-09-27$22.40$22.56$22.31$22.392,462,820—————
2017-09-26$22.18$22.24$21.98$22.181,892,750—————
2017-09-25$21.92$22.17$21.87$22.082,011,612—————
2017-09-22$21.85$22.06$21.80$21.971,884,148—————
2017-09-21$21.84$21.96$21.73$21.902,726,909—————
2017-09-20$21.74$21.98$21.60$21.822,569,059—————
2017-09-19$20.96$21.94$20.96$21.743,651,333—————
2017-09-18$20.59$20.92$20.58$20.922,046,020—————
2017-09-15$20.53$20.69$20.28$20.534,089,806———$0.09—
2017-09-14$20.53$20.80$20.44$20.651,900,235—————
2017-09-13$20.62$20.62$20.37$20.521,389,372—————
2017-09-12$20.46$20.70$20.28$20.621,262,466—————
2017-09-11$20.26$20.50$20.18$20.352,164,994—————
2017-09-08$19.90$20.18$19.90$20.022,650,163—————
2017-09-07$20.45$20.45$19.90$19.942,607,265—————
2017-09-06$20.75$20.77$20.41$20.452,394,676—————
2017-09-05$21.27$21.30$20.64$20.681,609,781—————
2017-09-01$21.27$21.66$21.23$21.441,045,632—————
2017-08-31$21.32$21.32$21.17$21.201,471,593—————
2017-08-30$21.22$21.37$21.21$21.26916,492—————
2017-08-29$21.22$21.33$21.15$21.211,378,648—————
2017-08-28$21.69$21.80$21.47$21.52885,659—————
2017-08-25$21.56$21.77$21.50$21.691,089,870—————
2017-08-24$21.56$21.56$21.39$21.471,426,461—————
2017-08-23$21.35$21.58$21.33$21.491,162,037—————
2017-08-22$21.48$21.52$21.39$21.481,306,369—————
2017-08-21$21.44$21.47$21.32$21.471,455,953—————
2017-08-18$21.22$21.56$21.17$21.462,184,991—————
2017-08-17$21.98$21.98$21.38$21.392,352,560—————
2017-08-16$22.22$22.24$22.00$22.071,191,752—————
2017-08-15$22.44$22.46$22.13$22.161,182,257—————
2017-08-14$22.33$22.49$22.24$22.301,541,413—————
2017-08-11$22.51$22.60$22.10$22.131,781,149—————
2017-08-10$22.72$22.82$22.53$22.542,041,775—————
2017-08-09$22.87$22.96$22.67$22.882,064,676—————
2017-08-08$23.35$23.45$23.00$23.011,734,676—————
2017-08-07$23.44$23.47$23.27$23.391,594,030—————
2017-08-04$23.73$23.79$23.44$23.441,000,723—————
2017-08-03$23.58$23.84$23.47$23.521,261,573—————
2017-08-02$23.24$23.62$23.20$23.612,263,190—————
2017-08-01$23.38$23.40$23.18$23.321,192,199—————
2017-07-31$23.37$23.47$23.23$23.301,443,553—————
2017-07-28$23.79$23.95$23.28$23.321,787,852—————
2017-07-27$24.03$24.17$23.73$23.831,846,054—————
2017-07-26$24.26$24.27$23.96$24.01851,922—————
2017-07-25$24.20$24.36$24.09$24.251,482,876—————
2017-07-24$23.86$24.17$23.74$23.992,416,795—————
2017-07-21$23.54$23.77$23.50$23.681,246,715—————
2017-07-20$23.85$23.92$23.64$23.651,347,145—————
2017-07-19$23.82$23.90$23.76$23.782,130,587—————
2017-07-18$23.66$23.81$23.64$23.78887,000—————
2017-07-17$23.78$23.93$23.69$23.81959,725—————
2017-07-14$23.66$23.95$23.62$23.901,098,360—————
2017-07-13$23.78$23.92$23.76$23.911,263,137—————
2017-07-12$23.85$23.91$23.72$23.801,305,029—————
2017-07-11$23.78$23.85$23.52$23.771,154,887—————
2017-07-10$23.85$23.97$23.73$23.821,758,248—————
2017-07-07$23.95$24.08$23.78$23.951,393,617—————
2017-07-06$23.89$24.03$23.68$23.832,511,415—————
2017-07-05$23.99$24.08$23.84$23.942,186,555—————
2017-07-03$23.60$24.03$23.57$24.001,486,115—————
2017-06-30$23.58$23.60$23.40$23.421,534,040—————
2017-06-29$23.77$23.97$23.14$23.382,758,859—————
2017-06-28$23.29$23.66$23.27$23.522,046,467—————
2017-06-27$22.73$23.10$22.66$23.072,157,174—————
2017-06-26$22.41$22.70$22.34$22.661,510,916—————
2017-06-23$22.58$22.60$22.31$22.373,978,763—————
2017-06-22$22.32$22.53$22.23$22.411,536,051—————
2017-06-21$22.70$22.70$22.21$22.371,650,221—————
2017-06-20$23.28$23.31$22.68$22.692,252,130—————
2017-06-19$23.46$23.54$23.32$23.481,523,204—————
2017-06-16$23.12$23.32$22.99$23.322,416,460—————
2017-06-15$22.84$23.24$22.76$23.081,388,367———$0.06—
2017-06-14$23.02$23.16$22.72$23.092,161,754—————
2017-06-13$22.83$23.23$22.83$23.171,538,732—————
2017-06-12$22.64$22.91$22.61$22.752,087,689—————
2017-06-09$22.45$22.67$22.17$22.632,792,485—————
2017-06-08$21.96$22.61$21.96$22.511,753,556—————
2017-06-07$21.85$22.05$21.79$21.961,291,512—————
2017-06-06$21.73$21.94$21.65$21.85844,102—————
2017-06-05$21.89$22.12$21.85$21.881,053,340—————
2017-06-02$22.16$22.24$21.90$21.921,851,193—————
2017-06-01$21.93$22.34$21.70$22.331,678,038—————
2017-05-31$21.85$21.92$21.31$21.833,282,792—————
2017-05-30$21.92$21.97$21.69$21.841,570,347—————
2017-05-26$22.07$22.16$21.98$22.04753,056—————
2017-05-25$22.24$22.35$22.07$22.111,100,818—————
2017-05-24$22.26$22.30$22.15$22.191,545,100—————
2017-05-23$22.14$22.24$21.92$22.19921,631—————
2017-05-22$22.18$22.20$21.90$22.101,340,442—————
2017-05-19$22.08$22.23$21.99$22.061,621,846—————
2017-05-18$21.85$22.17$21.79$22.042,046,578—————
2017-05-17$22.70$22.70$21.79$21.882,387,638—————
2017-05-16$22.71$22.76$22.56$22.701,384,680—————
2017-05-15$22.62$22.81$22.61$22.711,513,373—————
2017-05-12$22.66$22.73$22.43$22.651,888,952—————
2017-05-11$22.83$22.83$22.44$22.741,671,223—————
2017-05-10$22.58$22.94$22.51$22.941,880,573—————
2017-05-09$23.33$23.34$22.63$22.651,983,572—————
2017-05-08$23.09$23.37$22.96$23.361,732,889—————
2017-05-05$22.81$23.08$22.73$23.061,372,057—————
2017-05-04$23.17$23.22$22.58$22.681,958,549—————
2017-05-03$22.88$23.12$22.83$23.011,806,508—————
2017-05-02$23.15$23.18$22.87$23.001,453,830—————
2017-05-01$22.80$23.19$22.78$23.121,595,259—————
2017-04-28$23.34$23.51$22.71$22.732,117,740—————
2017-04-27$23.47$23.52$23.16$23.401,416,071—————
2017-04-26$23.39$23.58$23.29$23.411,454,612—————
2017-04-25$23.39$23.62$23.31$23.431,473,715—————
2017-04-24$23.28$23.54$23.15$23.241,529,460—————
2017-04-21$23.08$23.13$22.76$22.841,197,450—————
2017-04-20$22.92$23.14$22.82$23.091,182,927—————
2017-04-19$22.76$22.92$22.66$22.781,757,801—————
2017-04-18$22.81$22.90$22.48$22.573,454,830—————
2017-04-17$22.87$22.95$22.75$22.952,160,637—————
2017-04-13$23.11$23.33$22.84$22.841,270,621—————
2017-04-12$23.41$23.42$23.10$23.211,347,927—————
2017-04-11$23.33$23.44$23.18$23.441,597,381—————
2017-04-10$23.53$23.69$23.30$23.491,124,836—————
2017-04-07$23.44$23.67$23.36$23.531,028,428—————
2017-04-06$23.30$23.66$23.17$23.601,754,896—————
2017-04-05$23.52$23.78$23.31$23.332,223,978—————
2017-04-04$23.18$23.34$23.17$23.301,382,334—————
2017-04-03$23.35$23.36$23.06$23.272,286,314—————
2017-03-31$23.39$23.46$23.27$23.271,571,129—————
2017-03-30$23.38$23.57$23.35$23.521,929,280—————
2017-03-29$23.30$23.56$23.27$23.361,644,748—————
2017-03-28$22.92$23.56$22.84$23.362,299,943—————
2017-03-27$22.65$23.02$22.49$22.932,657,089—————
2017-03-24$23.20$23.28$22.88$23.022,004,463—————
2017-03-23$23.07$23.31$22.99$23.082,331,334—————
2017-03-22$23.03$23.38$22.88$23.072,168,792—————
2017-03-21$23.61$23.67$23.05$23.142,557,106—————
2017-03-20$23.53$23.70$23.40$23.522,198,620—————
2017-03-17$23.87$23.89$23.52$23.583,177,112—————
2017-03-16$24.17$24.28$23.74$23.862,109,696———$0.06—
2017-03-15$24.05$24.23$23.95$24.122,123,884—————
2017-03-14$24.11$24.11$23.60$23.982,115,170—————
2017-03-13$23.96$24.20$23.87$24.111,984,913—————
2017-03-10$24.08$24.16$23.69$23.951,692,449—————
2017-03-09$24.03$24.16$23.85$23.952,134,608—————
2017-03-08$24.06$24.09$23.86$23.942,237,607—————
2017-03-07$23.81$23.95$23.70$23.862,545,264—————
2017-03-06$23.69$23.84$23.51$23.752,579,672—————
2017-03-03$23.71$24.16$23.63$23.873,330,159—————
2017-03-02$24.35$24.35$23.75$23.773,777,010—————
2017-03-01$24.20$24.47$24.17$24.354,026,241—————
2017-02-28$23.40$23.85$23.30$23.833,481,753—————
2017-02-27$23.11$23.57$23.05$23.402,756,066—————
2017-02-24$22.75$23.02$22.64$23.001,838,346—————
2017-02-23$23.06$23.18$22.80$23.021,869,514—————
2017-02-22$22.90$23.06$22.78$23.012,633,071—————
2017-02-21$22.89$23.14$22.78$23.011,695,242—————
2017-02-17$22.60$22.90$22.27$22.882,790,362—————
2017-02-16$22.38$22.71$22.33$22.672,731,043—————
2017-02-15$22.38$22.40$22.15$22.382,484,716—————
2017-02-14$21.64$22.33$21.64$22.303,755,896—————
2017-02-13$21.65$21.90$21.65$21.731,168,404—————
2017-02-10$21.56$21.63$21.38$21.491,020,608—————
2017-02-09$21.07$21.52$21.03$21.391,762,046—————
2017-02-08$21.04$21.07$20.76$20.961,596,711—————
2017-02-07$21.98$22.02$20.96$21.163,514,261—————
2017-02-06$21.64$21.95$21.59$21.851,278,441—————
2017-02-03$21.66$21.91$21.50$21.801,555,489—————
2017-02-02$21.24$21.43$21.12$21.241,726,968—————
2017-02-01$21.51$21.68$21.30$21.431,353,959—————
2017-01-31$21.14$21.39$21.02$21.351,421,322—————
2017-01-30$21.36$21.37$20.96$21.251,112,883—————
2017-01-27$21.73$21.73$21.30$21.41969,220—————
2017-01-26$21.51$21.74$21.45$21.711,824,940—————
2017-01-25$21.14$21.52$21.11$21.492,025,465—————
2017-01-24$20.66$21.05$20.62$20.931,423,780—————
2017-01-23$20.57$20.70$20.35$20.51970,114—————
2017-01-20$20.63$20.77$20.57$20.701,071,549—————
2017-01-19$20.81$20.89$20.47$20.531,584,646—————
2017-01-18$20.51$20.79$20.31$20.771,473,715—————
2017-01-17$20.87$20.87$20.36$20.451,294,975—————
2017-01-13$21.03$21.13$20.86$21.001,195,997—————
2017-01-12$21.16$21.21$20.71$20.891,255,875—————
2017-01-11$21.04$21.30$20.96$21.301,533,593—————
2017-01-10$20.81$21.17$20.79$21.131,438,526—————
2017-01-09$20.97$21.00$20.75$20.791,178,235—————
2017-01-06$21.06$21.16$20.87$21.061,360,662—————
2017-01-05$21.13$21.18$20.79$20.991,388,814—————
2017-01-04$20.98$21.23$20.97$21.171,701,386—————
2017-01-03$20.91$21.04$20.70$20.862,363,731—————
2016-12-30$20.75$20.83$20.70$20.811,556,383—————
2016-12-29$20.77$20.93$20.70$20.77805,002—————
2016-12-28$21.04$21.07$20.74$20.791,120,591—————
2016-12-27$21.18$21.22$21.01$21.031,030,774—————
2016-12-23$21.08$21.13$20.98$21.071,186,837—————
2016-12-22$21.20$21.24$20.96$21.041,597,940—————
2016-12-21$21.36$21.37$21.15$21.291,085,290—————
2016-12-20$21.08$21.39$21.08$21.391,278,776—————
2016-12-19$20.96$21.10$20.72$20.931,263,248—————
2016-12-16$21.14$21.24$20.95$21.003,158,568—————
2016-12-15$21.13$21.36$21.02$21.121,581,630—————
2016-12-14$20.91$21.35$20.83$21.051,988,823—————
2016-12-13$21.46$21.53$20.91$21.031,936,095—————
2016-12-12$21.44$21.51$21.28$21.381,531,582———$0.06—
2016-12-09$21.37$21.52$21.17$21.481,979,327—————
2016-12-08$21.08$21.64$20.93$21.402,075,400—————
2016-12-07$20.57$20.96$20.45$20.962,578,331—————
2016-12-06$20.59$20.70$20.36$20.572,647,035—————
2016-12-05$20.34$20.57$20.27$20.552,830,802—————
2016-12-02$20.31$20.33$20.09$20.192,301,284—————
2016-12-01$19.81$20.39$19.79$20.383,341,106—————
2016-11-30$19.42$19.74$19.35$19.712,702,779—————
2016-11-29$18.91$19.19$18.91$19.091,483,769—————
2016-11-28$18.96$19.07$18.84$18.891,234,538—————
2016-11-25$19.14$19.17$18.97$19.11562,027—————
2016-11-23$18.80$19.08$18.74$19.071,768,525—————
2016-11-22$18.89$18.97$18.70$18.831,181,810—————
2016-11-21$18.80$18.90$18.76$18.851,572,134—————
2016-11-18$18.57$18.85$18.45$18.791,380,994—————
2016-11-17$18.57$18.67$18.51$18.601,391,830—————
2016-11-16$18.50$18.65$18.48$18.571,423,444—————
2016-11-15$18.46$18.69$18.30$18.681,790,421—————
2016-11-14$18.65$18.83$18.39$18.583,253,747—————
2016-11-11$18.08$18.61$18.06$18.603,794,549—————
2016-11-10$17.76$18.32$17.75$18.084,338,143—————
2016-11-09$16.71$17.72$16.69$17.593,955,639—————
2016-11-08$16.70$16.98$16.54$16.843,205,375—————
2016-11-07$16.35$16.82$16.35$16.702,844,766—————
2016-11-04$16.23$16.29$16.00$16.031,954,527—————
2016-11-03$16.51$16.56$16.19$16.201,959,331—————
2016-11-02$16.56$16.56$16.39$16.401,525,327—————
2016-11-01$16.82$16.82$16.47$16.631,613,133—————
2016-10-31$16.84$16.86$16.70$16.711,647,094—————
2016-10-28$16.80$16.91$16.59$16.751,839,686—————
2016-10-27$16.94$16.94$16.72$16.751,594,812—————
2016-10-26$16.63$16.92$16.52$16.832,423,833—————
2016-10-25$16.85$16.89$16.69$16.701,407,916—————
2016-10-24$16.91$16.94$16.71$16.861,592,243—————
2016-10-21$16.68$16.85$16.66$16.791,246,156—————
2016-10-20$16.78$16.98$16.78$16.831,948,160—————
2016-10-19$17.02$17.03$16.81$16.831,908,166—————
2016-10-18$16.91$17.02$16.78$16.971,704,961—————
2016-10-17$17.02$17.02$16.67$16.681,855,214—————
2016-10-14$17.08$17.13$16.88$16.982,008,820—————
2016-10-13$17.17$17.17$16.83$16.922,170,580—————
2016-10-12$17.28$17.42$17.16$17.372,935,366—————
2016-10-11$17.41$17.49$17.20$17.252,794,943—————
2016-10-10$17.61$17.63$17.44$17.461,972,625—————
2016-10-07$17.54$17.67$17.41$17.504,545,817—————
2016-10-06$17.32$17.51$17.20$17.503,027,975—————
2016-10-05$17.01$17.37$16.95$17.282,711,270—————
2016-10-04$16.98$17.04$16.85$16.881,592,354—————
2016-10-03$16.99$17.09$16.90$16.951,195,550—————
2016-09-30$16.92$17.19$16.86$17.043,406,458—————
2016-09-29$16.87$16.96$16.45$16.782,687,028—————
2016-09-28$16.83$16.94$16.66$16.881,459,975—————
2016-09-27$16.63$16.84$16.53$16.791,273,302—————
2016-09-26$16.72$16.82$16.60$16.661,651,674—————
2016-09-23$17.03$17.12$16.86$16.861,544,429—————
2016-09-22$17.22$17.26$17.01$17.071,296,986—————
2016-09-21$17.04$17.29$16.98$17.142,064,676—————
2016-09-20$17.07$17.12$16.93$16.941,599,616—————
2016-09-19$17.06$17.26$16.95$16.971,050,994—————
2016-09-16$16.95$17.04$16.83$16.982,895,484—————
2016-09-15$16.80$17.14$16.79$17.081,166,617———$0.06—
2016-09-14$16.97$17.08$16.79$16.871,240,571—————
2016-09-13$17.12$17.12$16.57$17.021,834,659—————
2016-09-12$16.86$17.41$16.68$17.352,246,656—————
2016-09-09$17.29$17.37$16.98$16.991,776,234—————
2016-09-08$17.19$17.45$17.10$17.431,923,583—————
2016-09-07$16.80$17.20$16.77$17.191,385,462—————
2016-09-06$17.03$17.08$16.80$16.861,690,662—————
2016-09-02$17.02$17.14$16.87$17.031,120,815—————
2016-09-01$17.19$17.20$16.80$16.911,529,683—————
2016-08-31$17.03$17.23$16.99$17.142,295,698—————
2016-08-30$17.04$17.17$16.94$17.091,530,354—————
2016-08-29$16.87$17.13$16.87$17.041,464,555—————
2016-08-26$16.94$17.04$16.74$16.851,171,309—————
2016-08-25$16.58$16.92$16.58$16.861,005,080—————
2016-08-24$16.72$16.99$16.59$16.621,637,263—————
2016-08-23$16.79$16.86$16.67$16.721,193,204—————
2016-08-22$16.70$16.76$16.61$16.691,094,674—————
2016-08-19$16.79$16.79$16.66$16.741,165,723—————
2016-08-18$16.88$17.01$16.80$16.881,241,129—————
2016-08-17$16.85$16.89$16.71$16.86952,240—————
2016-08-16$16.90$17.00$16.74$16.851,191,640—————
2016-08-15$16.79$17.07$16.74$16.941,554,484—————
2016-08-12$16.74$16.74$16.53$16.701,235,990—————
2016-08-11$16.90$16.95$16.80$16.811,285,256—————
2016-08-10$16.85$17.03$16.78$16.861,820,919—————
2016-08-09$16.86$17.10$16.79$16.831,796,342—————
2016-08-08$16.91$17.13$16.80$16.842,551,744—————
2016-08-05$16.92$17.06$16.84$16.882,772,935—————
2016-08-04$16.02$16.90$16.02$16.692,067,022—————
2016-08-03$15.64$16.12$15.64$16.111,643,966—————
2016-08-02$16.10$16.18$15.74$15.932,101,206—————
2016-08-01$16.35$16.50$16.16$16.182,377,695—————
2016-07-29$16.19$16.35$16.11$16.351,229,958—————
2016-07-28$16.24$16.27$16.09$16.24767,579—————
2016-07-27$16.24$16.35$16.17$16.261,259,003—————
2016-07-26$16.22$16.30$16.18$16.22859,965—————
2016-07-25$16.26$16.27$16.15$16.24881,302—————
2016-07-22$16.18$16.29$16.14$16.26712,504—————
2016-07-21$16.17$16.28$16.12$16.181,242,470—————
2016-07-20$16.09$16.17$15.92$16.141,108,973—————
2016-07-19$15.99$16.17$15.94$16.041,089,088—————
2016-07-18$15.96$16.12$15.92$16.06736,969—————
2016-07-15$16.09$16.09$15.84$15.961,429,700—————
2016-07-14$16.13$16.21$15.97$15.991,283,245—————
2016-07-13$15.77$15.94$15.67$15.921,365,577—————
2016-07-12$15.80$15.85$15.71$15.751,903,363—————
2016-07-11$15.71$15.83$15.58$15.581,349,267—————
2016-07-08$15.63$15.71$15.44$15.633,071,990—————
2016-07-07$15.46$15.67$15.20$15.372,061,883—————
2016-07-06$14.96$15.44$14.80$15.432,746,124—————
2016-07-05$15.50$15.50$15.06$15.111,512,591—————
2016-07-01$15.52$15.94$15.49$15.642,301,619—————
2016-06-30$14.97$15.51$14.81$15.513,312,396—————
2016-06-29$14.72$15.01$14.52$14.942,491,977—————
2016-06-28$14.29$14.54$14.14$14.503,285,585—————
2016-06-27$14.26$14.30$13.86$14.013,754,444—————
2016-06-24$15.14$15.40$14.56$14.574,547,158—————
2016-06-23$15.60$16.09$15.60$16.093,019,932—————
2016-06-22$15.28$15.47$15.23$15.351,321,674—————
2016-06-21$15.33$15.37$15.19$15.241,703,620—————
2016-06-20$15.47$15.55$15.29$15.301,594,589—————
2016-06-17$15.16$15.44$15.12$15.242,239,171—————
2016-06-16$15.06$15.14$14.87$15.121,851,863—————
2016-06-15$15.04$15.45$14.95$15.181,838,122—————
2016-06-14$15.40$15.53$15.06$15.062,326,754—————
2016-06-13$15.43$15.62$15.34$15.431,990,499—————
2016-06-10$15.63$15.65$15.46$15.501,887,723—————
2016-06-09$15.92$15.93$15.68$15.841,883,925———$0.06—
2016-06-08$16.07$16.25$15.95$16.112,218,058—————
2016-06-07$15.91$16.09$15.83$16.061,952,181—————
2016-06-06$15.72$15.97$15.63$15.921,718,701—————
2016-06-03$16.06$16.06$15.57$15.722,385,515—————
2016-06-02$16.10$16.31$16.06$16.142,088,918—————
2016-06-01$16.07$16.20$16.01$16.192,884,760—————
2016-05-31$16.10$16.26$15.96$16.203,917,656—————
2016-05-27$16.02$16.12$15.97$16.091,446,792—————
2016-05-26$16.02$16.18$15.99$16.011,599,057—————
2016-05-25$15.95$16.21$15.93$16.021,509,017—————
2016-05-24$15.65$15.94$15.61$15.921,673,681—————
2016-05-23$15.78$15.87$15.64$15.641,512,926—————
2016-05-20$15.98$16.28$15.74$15.842,985,301—————
2016-05-19$15.75$15.92$15.59$15.922,767,461—————
2016-05-18$15.63$15.83$15.59$15.832,248,890—————
2016-05-17$15.61$15.79$15.57$15.642,174,490—————
2016-05-16$15.66$15.85$15.55$15.681,913,640—————
2016-05-13$15.68$15.98$15.60$15.661,981,450—————
2016-05-12$15.87$15.99$15.50$15.732,769,695—————
2016-05-11$15.80$16.05$15.79$15.833,323,344—————
2016-05-10$15.00$15.92$15.00$15.853,999,318—————
2016-05-09$15.12$15.19$14.84$14.972,017,757—————
2016-05-06$14.62$15.26$14.62$15.192,774,276—————
2016-05-05$14.32$15.03$14.32$14.842,966,533—————
2016-05-04$14.64$14.75$14.47$14.521,593,471—————
2016-05-03$15.04$15.08$14.68$14.742,230,346—————
2016-05-02$14.96$15.33$14.91$15.152,181,974—————
2016-04-29$15.14$15.22$14.76$14.931,837,452—————
2016-04-28$15.41$15.50$15.13$15.171,330,053—————
2016-04-27$15.50$15.66$15.37$15.521,116,458—————
2016-04-26$15.21$15.54$15.18$15.501,531,694—————
2016-04-25$15.15$15.20$14.98$15.121,518,624—————
2016-04-22$15.21$15.30$15.13$15.231,332,845—————
2016-04-21$15.23$15.27$15.06$15.181,353,065—————
2016-04-20$15.17$15.24$15.07$15.221,644,524—————
2016-04-19$15.14$15.25$15.00$15.201,799,581—————
2016-04-18$14.98$15.19$14.91$15.121,495,611—————
2016-04-15$15.11$15.23$14.96$15.091,424,897—————
2016-04-14$14.90$15.38$14.80$15.132,812,035—————
2016-04-13$14.48$14.96$14.47$14.932,900,846—————
2016-04-12$14.04$14.39$13.97$14.382,268,328—————
2016-04-11$13.81$14.11$13.80$14.032,500,803—————
2016-04-08$14.04$14.14$13.71$13.801,468,912—————
2016-04-07$14.37$14.47$13.85$13.902,164,659—————
2016-04-06$14.32$14.48$14.20$14.471,995,526—————
2016-04-05$14.26$14.47$14.24$14.302,513,538—————
2016-04-04$14.53$14.56$14.29$14.381,870,854—————
2016-04-01$14.39$14.56$14.08$14.532,804,997—————
2016-03-31$14.26$14.50$14.22$14.472,329,324—————
2016-03-30$14.22$14.37$14.12$14.262,007,479—————
2016-03-29$14.10$14.23$13.74$14.182,043,339—————
2016-03-28$14.38$14.39$14.01$14.211,947,601—————
2016-03-24$14.15$14.39$14.13$14.352,173,037—————
2016-03-23$14.50$14.62$14.31$14.322,525,938—————
2016-03-22$14.73$14.83$14.56$14.622,325,190—————
2016-03-21$14.88$14.99$14.71$14.822,243,752—————
2016-03-18$14.24$14.91$14.20$14.885,742,150—————
2016-03-17$13.55$14.13$13.39$14.135,278,430—————
2016-03-16$12.92$13.66$12.81$13.594,633,512—————
2016-03-15$13.58$13.65$12.89$13.004,641,890—————
2016-03-14$13.61$13.82$13.43$13.782,693,954—————
2016-03-11$13.61$13.77$13.52$13.664,710,929—————
2016-03-10$13.63$13.74$13.36$13.504,284,968———$0.06—
2016-03-09$13.90$13.92$13.60$13.601,916,657—————
2016-03-08$14.07$14.19$13.79$13.812,064,117—————
2016-03-07$13.96$14.20$13.84$14.192,914,475—————
2016-03-04$13.96$14.23$13.91$14.041,715,015—————
2016-03-03$13.91$13.98$13.87$13.961,602,185—————
2016-03-02$13.64$14.03$13.64$13.942,204,429—————
2016-03-01$13.02$13.67$12.94$13.662,712,275—————
2016-02-29$13.30$13.35$12.90$12.932,923,524—————
2016-02-26$13.19$13.47$13.03$13.282,540,684—————
2016-02-25$13.12$13.33$12.77$13.092,736,964—————
2016-02-24$13.05$13.12$12.83$13.092,973,683—————
2016-02-23$13.44$13.53$13.21$13.211,987,371—————
2016-02-22$13.42$13.65$13.38$13.463,032,891—————
2016-02-19$13.38$13.41$13.13$13.212,220,739—————
2016-02-18$13.66$13.67$13.36$13.412,033,620—————
2016-02-17$13.46$13.64$13.32$13.633,285,250—————
2016-02-16$13.41$13.49$13.20$13.242,153,823—————
2016-02-12$13.23$13.46$13.03$13.232,695,518—————
2016-02-11$13.20$13.30$12.83$13.083,031,215—————
2016-02-10$13.43$13.67$13.33$13.361,896,213—————
2016-02-09$13.71$13.85$13.28$13.392,747,911—————
2016-02-08$14.29$14.29$13.63$13.832,671,388—————
2016-02-05$14.65$14.68$14.21$14.352,904,198—————
2016-02-04$14.69$15.08$14.61$14.692,141,870—————
2016-02-03$14.39$14.70$14.13$14.662,105,786—————
2016-02-02$14.67$14.70$14.21$14.312,699,205—————
2016-02-01$14.74$14.90$14.48$14.811,997,425—————
2016-01-29$14.56$14.84$14.55$14.823,207,498—————
2016-01-28$14.67$14.74$14.43$14.482,107,685—————
2016-01-27$14.59$14.82$14.44$14.516,647,694—————
2016-01-26$14.77$15.09$14.61$14.633,870,178—————
2016-01-25$14.99$15.10$14.61$14.752,553,755—————
2016-01-22$15.04$15.24$14.91$15.072,203,200—————
2016-01-21$14.61$15.06$14.56$14.773,104,722—————
2016-01-20$14.00$14.67$13.86$14.579,276,743—————
2016-01-19$14.21$14.33$13.92$14.275,417,289—————
2016-01-15$14.03$14.17$13.81$14.093,984,125—————
2016-01-14$13.82$14.48$13.61$14.433,614,133—————
2016-01-13$14.10$14.23$13.77$13.792,856,161—————
2016-01-12$14.32$14.34$13.88$14.032,716,744—————
2016-01-11$14.37$14.41$14.05$14.232,330,888—————
2016-01-08$14.87$14.88$14.26$14.293,572,575—————
2016-01-07$14.77$14.95$14.68$14.814,034,284—————
2016-01-06$15.04$15.20$14.95$15.042,176,389—————
2016-01-05$15.27$15.57$15.12$15.271,799,023—————
2016-01-04$15.25$15.39$15.01$15.242,528,172—————
2015-12-31$15.23$15.62$15.21$15.572,696,635—————
2015-12-30$15.29$15.38$15.24$15.311,297,321—————
2015-12-29$15.33$15.42$15.20$15.361,551,691—————
2015-12-28$15.42$15.48$15.20$15.231,749,087—————
2015-12-24$15.60$15.64$15.39$15.51509,634—————
2015-12-23$15.17$15.65$15.14$15.602,421,375—————
2015-12-22$14.93$15.13$14.71$15.082,045,685—————
2015-12-21$14.81$15.11$14.74$14.872,406,741—————
2015-12-18$14.60$14.96$14.49$14.736,261,838—————
2015-12-17$14.73$14.93$14.55$14.645,640,603—————
2015-12-16$15.22$15.25$14.70$14.765,030,092—————
2015-12-15$14.55$15.23$14.44$15.185,303,900—————
2015-12-14$14.90$15.09$14.26$14.396,439,796—————
2015-12-11$15.24$15.26$14.86$14.894,426,955—————
2015-12-10$15.44$15.60$15.34$15.411,993,403———$0.06—
2015-12-09$15.75$15.92$15.50$15.503,193,422—————
2015-12-08$15.51$15.81$15.47$15.793,034,678—————
2015-12-07$15.93$15.95$15.62$15.693,153,764—————
2015-12-04$16.11$16.15$15.75$15.936,239,383—————
2015-12-03$16.15$16.22$16.02$16.083,769,078—————
2015-12-02$15.89$16.27$15.80$16.116,869,890—————
2015-12-01$15.98$16.18$15.86$15.884,757,178—————
2015-11-30$16.02$16.02$15.82$15.833,950,723—————
2015-11-27$16.10$16.16$15.99$16.011,012,118—————
2015-11-25$16.12$16.13$16.03$16.072,012,059—————
2015-11-24$16.11$16.17$15.96$16.124,883,525—————
2015-11-23$16.18$16.33$16.10$16.163,026,411—————
2015-11-20$16.25$16.35$16.05$16.172,501,585—————
2015-11-19$16.43$16.47$16.17$16.222,071,379—————
2015-11-18$16.31$16.46$16.09$16.432,091,152—————
2015-11-17$16.49$16.59$16.15$16.212,386,521—————
2015-11-16$16.12$16.59$16.07$16.492,367,529—————
2015-11-13$16.44$16.45$16.07$16.122,951,340—————
2015-11-12$16.71$16.90$16.48$16.503,224,031—————
2015-11-11$17.03$17.14$16.80$16.821,984,131—————
2015-11-10$16.86$17.01$16.86$16.952,034,514—————
2015-11-09$17.47$17.50$16.79$16.923,395,957—————
2015-11-06$17.30$17.55$17.29$17.432,207,222—————
2015-11-05$17.89$17.90$17.30$17.312,819,966—————
2015-11-04$18.00$18.07$17.78$17.882,268,105—————
2015-11-03$17.97$18.06$17.85$17.972,109,920—————
2015-11-02$17.92$18.06$17.89$18.022,910,342—————
2015-10-30$17.95$18.03$17.83$17.912,149,354—————
2015-10-29$17.98$18.12$17.85$17.901,527,784—————
2015-10-28$17.99$18.20$17.77$17.983,267,488—————
2015-10-27$17.87$18.01$17.72$18.001,672,229—————
2015-10-26$18.07$18.08$17.84$17.931,651,227—————
2015-10-23$18.12$18.22$17.89$18.081,698,370—————
2015-10-22$17.93$18.20$17.93$18.041,635,699—————
2015-10-21$18.20$18.25$17.80$17.811,161,590—————
2015-10-20$18.21$18.21$17.93$18.151,387,473—————
2015-10-19$18.25$18.39$18.12$18.251,375,408—————
2015-10-16$18.31$18.39$18.10$18.341,421,210—————
2015-10-15$18.05$18.25$17.82$18.211,613,803—————
2015-10-14$18.18$18.35$17.92$17.971,526,891—————
2015-10-13$18.43$18.55$18.18$18.211,302,683—————
2015-10-12$18.84$18.98$18.46$18.481,177,565—————
2015-10-09$18.97$19.06$18.76$18.861,680,719—————
2015-10-08$18.67$18.97$18.57$18.902,062,553—————
2015-10-07$18.29$18.76$18.28$18.752,837,952—————
2015-10-06$17.97$18.31$17.84$18.183,261,455—————
2015-10-05$17.77$18.16$17.71$17.973,895,984—————
2015-10-02$17.26$17.63$17.12$17.623,368,029—————
2015-10-01$18.16$18.29$17.32$17.544,519,565—————
2015-09-30$18.13$18.21$17.97$18.142,806,226—————
2015-09-29$17.87$18.23$17.78$17.973,923,800—————
2015-09-28$17.99$18.04$17.58$17.834,416,007—————
2015-09-25$18.30$18.36$17.99$18.133,722,606—————
2015-09-24$17.88$18.22$17.86$18.103,743,384—————
2015-09-23$18.14$18.39$17.95$18.052,822,647—————
2015-09-22$17.90$18.22$17.84$18.143,844,373—————
2015-09-21$18.30$18.48$17.99$18.004,209,562—————
2015-09-18$18.08$18.64$18.05$18.168,272,556—————
2015-09-17$18.39$18.58$18.22$18.282,685,911—————
2015-09-16$18.40$18.58$18.37$18.471,756,460—————
2015-09-15$18.25$18.42$18.14$18.401,981,115—————
2015-09-14$18.65$18.65$18.12$18.202,051,494—————
2015-09-11$18.63$18.71$18.46$18.641,993,850—————
2015-09-10$18.51$18.90$18.32$18.731,919,673———$0.06—
2015-09-09$18.92$19.03$18.52$18.562,216,270—————
2015-09-08$18.53$18.78$18.51$18.732,677,756—————
2015-09-04$18.55$18.59$18.06$18.192,428,189—————
2015-09-03$18.77$18.97$18.69$18.742,769,360—————
2015-09-02$18.75$18.80$18.48$18.673,166,611—————
2015-09-01$18.82$18.85$18.45$18.543,194,204—————
2015-08-31$19.15$19.30$18.85$19.212,752,492—————
2015-08-28$19.34$19.42$19.10$19.253,111,983—————
2015-08-27$18.80$19.44$18.80$19.442,331,111—————
2015-08-26$18.87$18.87$18.27$18.572,414,002—————
2015-08-25$18.89$19.00$18.25$18.293,200,125—————
2015-08-24$18.35$19.15$18.06$18.393,918,215—————
2015-08-21$19.78$19.83$19.17$19.173,535,598—————
2015-08-20$20.37$20.42$19.95$19.961,749,869—————
2015-08-19$20.65$20.69$20.40$20.581,122,714—————
2015-08-18$20.86$20.86$20.62$20.72950,229—————
2015-08-17$20.79$20.91$20.64$20.861,107,074—————
2015-08-14$20.58$20.92$20.58$20.90917,944—————
2015-08-13$20.71$20.76$20.58$20.621,134,108—————
2015-08-12$20.36$20.75$20.28$20.712,461,480—————
2015-08-11$20.72$20.79$20.42$20.562,015,857—————
2015-08-10$20.79$21.03$20.72$20.931,368,035—————
2015-08-07$20.45$20.73$20.38$20.711,906,044—————
2015-08-06$20.70$20.71$20.32$20.471,936,653—————
2015-08-05$21.18$21.18$20.61$20.621,554,595—————
2015-08-04$20.87$20.99$20.76$20.871,068,868—————
2015-08-03$21.04$21.04$20.68$20.871,741,379—————
2015-07-31$21.39$21.39$21.01$21.05958,719—————
2015-07-30$21.25$21.35$21.14$21.341,120,926—————
2015-07-29$21.26$21.31$21.13$21.25974,582—————
2015-07-28$21.04$21.38$20.93$21.251,384,904—————
2015-07-27$20.83$20.94$20.73$20.931,273,191—————
2015-07-24$21.20$21.25$20.80$20.951,069,203—————
2015-07-23$21.50$21.51$21.16$21.22999,941—————
2015-07-22$21.94$22.02$21.39$21.501,927,381—————
2015-07-21$22.17$22.27$21.92$21.99854,603—————
2015-07-20$22.23$22.33$22.04$22.16863,987—————
2015-07-17$22.29$22.35$22.07$22.241,016,140—————
2015-07-16$22.42$22.48$22.28$22.361,215,212—————
2015-07-15$22.59$22.59$22.28$22.311,013,459—————
2015-07-14$22.55$22.73$22.42$22.561,432,158—————
2015-07-13$22.29$22.55$22.29$22.54960,283—————
2015-07-10$22.07$22.19$21.85$22.161,162,260—————
2015-07-09$21.93$22.03$21.67$21.811,261,126—————
2015-07-08$21.82$21.90$21.50$21.642,672,840—————
2015-07-07$21.87$22.02$21.35$22.001,731,102—————
2015-07-06$21.77$21.91$21.63$21.842,817,173—————
2015-07-02$21.83$21.98$21.70$21.961,492,706—————
2015-07-01$21.97$22.01$21.69$21.831,749,646—————
2015-06-30$21.83$22.02$21.61$21.732,232,469—————
2015-06-29$21.74$21.86$21.55$21.592,706,801—————
2015-06-26$21.60$21.99$21.60$21.994,287,984—————
2015-06-25$21.78$21.81$21.46$21.541,145,280—————
2015-06-24$21.81$21.90$21.49$21.781,312,737—————
2015-06-23$21.84$22.00$21.75$21.851,093,221—————
2015-06-22$21.78$21.87$21.66$21.841,232,527—————
2015-06-19$21.65$21.70$21.42$21.641,877,334—————
2015-06-18$21.37$21.67$21.32$21.671,617,490—————
2015-06-17$21.58$21.59$21.11$21.291,608,999—————
2015-06-16$21.56$21.63$21.37$21.501,391,941—————
2015-06-15$21.55$21.59$21.23$21.511,378,871—————
2015-06-12$21.83$21.96$21.57$21.64876,834—————
2015-06-11$22.00$22.11$21.78$21.911,065,628———$0.06—
2015-06-10$21.90$22.16$21.84$22.041,046,749—————
2015-06-09$21.98$22.13$21.79$21.801,050,882—————
2015-06-08$21.99$22.09$21.90$21.98948,107—————
2015-06-05$21.79$22.02$21.69$21.991,240,571—————
2015-06-04$22.06$22.19$21.69$21.731,464,108—————
2015-06-03$22.03$22.29$21.91$22.24900,852—————
2015-06-02$21.97$22.10$21.84$21.99986,759—————
2015-06-01$22.09$22.23$21.93$21.961,537,615—————
2015-05-29$22.33$22.37$22.05$22.051,831,531—————
2015-05-28$22.01$22.39$21.90$22.351,304,135—————
2015-05-27$22.09$22.22$22.02$22.091,056,356—————
2015-05-26$22.26$22.29$22.00$22.031,000,165—————
2015-05-22$22.35$22.45$22.22$22.31803,997—————
2015-05-21$22.19$22.46$22.17$22.361,073,783—————
2015-05-20$21.85$22.46$21.80$22.231,939,222—————
2015-05-19$21.75$21.81$21.63$21.77816,509—————
2015-05-18$21.51$21.75$21.39$21.72983,743—————
2015-05-15$21.55$21.55$21.40$21.531,105,510—————
2015-05-14$21.56$21.56$21.30$21.541,334,409—————
2015-05-13$21.48$21.57$21.41$21.45842,426—————
2015-05-12$21.35$21.51$21.13$21.421,373,509—————
2015-05-11$21.56$21.56$21.39$21.491,983,126—————
2015-05-08$21.13$21.57$20.96$21.482,151,812—————
2015-05-07$21.02$21.10$20.83$21.051,029,880—————
2015-05-06$21.30$21.39$20.95$21.031,395,293—————
2015-05-05$21.49$21.55$21.26$21.281,100,930—————
2015-05-04$21.47$21.63$21.37$21.511,228,171—————
2015-05-01$21.33$21.45$21.18$21.451,053,005—————
2015-04-30$21.31$21.51$21.15$21.281,935,424—————
2015-04-29$21.05$21.36$21.05$21.301,181,810—————
2015-04-28$20.79$21.14$20.67$21.131,135,561—————
2015-04-27$20.66$20.97$20.66$20.821,392,500—————
2015-04-24$20.36$20.67$20.32$20.63996,255—————
2015-04-23$20.36$20.53$20.33$20.381,478,295—————
2015-04-22$20.41$20.51$20.23$20.331,673,123—————
2015-04-21$20.50$20.58$20.36$20.381,181,586—————
2015-04-20$20.42$20.59$20.42$20.481,122,267—————
2015-04-17$20.35$20.36$19.99$20.331,508,458—————
2015-04-16$20.66$20.66$20.39$20.491,288,384—————
2015-04-15$20.64$20.80$20.62$20.661,134,108—————
2015-04-14$20.67$20.70$20.47$20.61604,701—————
2015-04-13$20.62$20.80$20.59$20.67828,462—————
2015-04-10$20.61$20.75$20.56$20.65773,611—————
2015-04-09$20.49$20.62$20.31$20.591,050,659—————
2015-04-08$20.45$20.60$20.36$20.49863,205—————
2015-04-07$20.50$20.65$20.40$20.451,013,347—————
2015-04-06$19.96$20.55$19.95$20.521,083,167—————
2015-04-02$19.96$20.23$19.93$20.121,220,015—————
2015-04-01$19.94$20.09$19.89$19.961,396,969—————
2015-03-31$19.91$20.18$19.87$19.952,021,555—————
2015-03-30$19.97$20.12$19.84$20.002,542,583—————
2015-03-27$19.87$19.96$19.76$19.851,821,030—————
2015-03-26$20.23$20.32$19.91$19.921,660,276—————
2015-03-25$20.64$20.70$20.30$20.301,432,605—————
2015-03-24$20.80$20.89$20.61$20.631,072,331—————
2015-03-23$20.62$20.98$20.61$20.811,489,020—————
2015-03-20$20.68$20.80$20.54$20.632,840,186—————
2015-03-19$20.87$20.89$20.57$20.651,929,280—————
2015-03-18$20.65$21.01$20.59$20.931,833,319—————
2015-03-17$21.13$21.15$20.42$20.712,653,402—————
2015-03-16$21.20$21.29$21.00$21.291,457,740—————
2015-03-13$21.06$21.14$20.85$21.121,824,940—————
2015-03-12$20.86$21.24$20.86$21.131,688,874———$0.06—
2015-03-11$20.64$20.87$20.56$20.821,023,289—————
2015-03-10$20.72$20.87$20.55$20.621,327,707—————
2015-03-09$20.94$21.05$20.80$20.951,262,913—————
2015-03-06$21.37$21.57$20.89$20.961,906,156—————
2015-03-05$21.37$21.50$21.21$21.45808,242—————
2015-03-04$21.34$21.42$21.00$21.30998,042—————
2015-03-03$21.13$21.48$21.09$21.471,381,552—————
2015-03-02$21.23$21.35$21.10$21.221,327,707—————
2015-02-27$21.25$21.39$21.07$21.241,546,887—————
2015-02-26$21.49$21.58$21.21$21.281,045,520—————
2015-02-25$21.64$21.66$21.39$21.541,009,437—————
2015-02-24$21.42$21.81$21.42$21.641,235,208—————
2015-02-23$21.66$21.66$21.29$21.401,036,918—————
2015-02-20$21.43$21.58$21.13$21.58800,199—————
2015-02-19$21.30$22.20$21.16$21.441,472,710—————
2015-02-18$21.12$21.36$21.09$21.341,211,637—————
2015-02-17$21.04$21.30$20.92$21.231,386,244—————
2015-02-13$21.05$21.16$20.88$21.041,549,903—————
2015-02-12$20.93$21.14$20.87$21.052,059,649—————
2015-02-11$20.93$20.99$20.68$20.861,438,302—————
2015-02-10$21.22$21.30$20.87$20.961,590,902—————
2015-02-09$20.83$21.15$20.78$21.101,270,286—————
2015-02-06$21.07$21.25$20.86$20.941,361,779—————
2015-02-05$20.87$21.09$20.86$20.961,318,434—————
2015-02-04$20.69$20.99$20.68$20.831,504,660—————
2015-02-03$20.52$20.87$20.52$20.861,454,612—————
2015-02-02$20.28$20.45$20.05$20.411,543,201—————
2015-01-30$20.24$20.61$20.16$20.291,560,181—————
2015-01-29$20.33$20.52$20.10$20.481,314,636—————
2015-01-28$21.26$21.26$20.36$20.361,600,286—————
2015-01-27$20.80$21.34$20.77$21.172,092,492—————
2015-01-26$20.62$21.06$20.56$21.051,203,705—————
2015-01-23$20.66$20.84$20.41$20.621,536,945—————
2015-01-22$20.17$20.75$20.08$20.742,901,628—————
2015-01-21$19.70$20.12$19.62$20.061,642,178—————
2015-01-20$19.27$19.90$19.17$19.832,399,479—————
2015-01-16$19.30$19.56$19.25$19.551,421,657—————
2015-01-15$19.67$19.78$19.25$19.372,853,815—————
2015-01-14$19.47$19.59$19.14$19.582,164,212—————
2015-01-13$19.96$20.22$19.62$19.782,058,867—————
2015-01-12$20.09$20.12$19.64$19.791,726,968—————
2015-01-09$20.42$20.48$20.02$20.131,965,140—————
2015-01-08$19.82$20.43$19.75$20.412,074,618—————
2015-01-07$19.58$19.69$19.51$19.612,445,281—————
2015-01-06$19.66$19.67$19.05$19.392,617,878—————
2015-01-05$20.15$20.15$19.54$19.591,998,542—————
2015-01-02$20.18$20.31$20.00$20.261,450,367—————
2014-12-31$20.37$20.39$20.04$20.071,511,251—————
2014-12-30$20.25$20.35$20.19$20.281,281,346—————
2014-12-29$20.04$20.43$19.99$20.281,324,132—————
2014-12-26$20.16$20.30$20.05$20.061,331,393—————
2014-12-24$20.30$20.33$19.98$20.09697,870—————
2014-12-23$20.34$20.59$20.30$20.331,420,652—————
2014-12-22$20.32$20.37$20.00$20.282,800,640—————
2014-12-19$19.67$20.35$19.67$20.344,893,914—————
2014-12-18$19.68$19.91$19.64$19.793,098,355—————
2014-12-17$18.87$19.43$18.85$19.383,489,461—————
2014-12-16$19.07$19.30$18.76$18.835,117,787—————
2014-12-15$19.55$19.62$19.25$19.314,495,993—————
2014-12-12$20.22$20.25$19.51$19.518,888,429—————
2014-12-11$20.35$20.48$20.19$20.362,916,263———$0.06—
2014-12-10$20.62$20.62$20.18$20.263,486,333—————
2014-12-09$20.38$20.67$20.25$20.651,900,123—————
2014-12-08$20.63$20.73$20.45$20.611,610,228—————
2014-12-05$20.70$20.83$20.56$20.652,942,627—————
2014-12-04$20.66$20.71$20.56$20.672,146,115—————
2014-12-03$20.21$20.71$20.14$20.653,362,779—————
2014-12-02$20.23$20.36$20.11$20.242,517,448—————
2014-12-01$20.59$20.73$20.08$20.233,806,390—————
2014-11-28$21.28$21.28$20.55$20.701,721,159—————
2014-11-26$21.30$21.39$21.16$21.241,975,417—————
2014-11-25$21.49$21.50$21.20$21.283,957,426—————
2014-11-24$21.68$21.79$21.48$21.502,585,146—————
2014-11-21$21.86$21.99$21.59$21.643,005,074—————
2014-11-20$21.66$21.72$21.54$21.631,688,651—————
2014-11-19$21.97$21.98$21.67$21.701,453,607—————
2014-11-18$21.66$22.03$21.64$21.96849,017—————
2014-11-17$21.80$21.81$21.50$21.611,539,402—————
2014-11-14$21.82$21.93$21.72$21.851,097,690—————
2014-11-13$21.92$22.13$21.71$21.812,293,352—————
2014-11-12$21.70$21.91$21.67$21.89852,816—————
2014-11-11$21.63$21.87$21.58$21.811,714,009—————
2014-11-10$21.71$22.03$21.58$21.662,050,600—————
2014-11-07$21.39$21.55$21.27$21.301,303,800—————
2014-11-06$21.17$21.45$21.17$21.361,003,181—————
2014-11-05$21.29$21.43$21.17$21.41853,374—————
2014-11-04$21.11$21.24$20.92$21.171,353,401—————
2014-11-03$21.26$21.42$21.13$21.171,336,085—————
2014-10-31$21.11$21.29$20.94$21.291,705,966—————
2014-10-30$20.64$20.82$20.57$20.761,108,750—————
2014-10-29$21.12$21.18$20.58$20.761,834,101—————
2014-10-28$20.56$21.07$20.41$21.061,339,213—————
2014-10-27$20.59$20.59$20.32$20.53853,151—————
2014-10-24$20.63$20.74$20.48$20.691,414,619—————
2014-10-23$20.30$20.77$20.26$20.611,802,263—————
2014-10-22$20.30$20.45$20.10$20.142,075,065—————
2014-10-21$20.13$20.58$20.08$20.292,464,273—————
2014-10-20$19.94$20.10$19.76$20.022,647,705—————
2014-10-17$19.88$20.22$19.79$19.992,884,201—————
2014-10-16$19.28$19.92$19.20$19.592,499,462—————
2014-10-15$19.25$19.61$18.91$19.553,931,062—————
2014-10-14$19.28$19.71$19.26$19.412,771,259—————
2014-10-13$19.66$19.85$19.17$19.182,816,950—————
2014-10-10$20.01$20.08$19.61$19.624,155,158—————
2014-10-09$20.63$20.66$19.88$20.043,841,468—————
2014-10-08$20.29$20.64$20.09$20.633,459,187—————
2014-10-07$20.92$20.93$20.20$20.274,587,039—————
2014-10-06$21.45$21.60$20.93$21.071,919,449—————
2014-10-03$21.17$21.52$21.17$21.332,975,359—————
2014-10-02$20.96$21.15$20.70$21.132,378,589—————
2014-10-01$21.33$21.34$20.92$20.982,689,486—————
2014-09-30$21.52$21.67$21.25$21.341,913,529—————
2014-09-29$21.72$21.73$21.55$21.591,581,183—————
2014-09-26$21.72$21.95$21.64$21.891,109,308—————
2014-09-25$22.04$22.11$21.64$21.691,817,120—————
2014-09-24$22.08$22.18$21.95$22.111,339,548—————
2014-09-23$22.38$22.44$22.07$22.091,189,183—————
2014-09-22$22.74$22.75$22.34$22.411,484,440—————
2014-09-19$23.18$23.20$22.60$22.752,184,767—————
2014-09-18$23.01$23.09$22.84$23.041,192,087—————
2014-09-17$22.92$23.04$22.75$22.911,292,852—————
2014-09-16$23.08$23.15$22.87$22.90947,325—————
2014-09-15$23.26$23.31$22.86$23.061,330,388—————
2014-09-12$23.07$23.41$23.01$23.351,748,640—————
2014-09-11$22.97$23.08$22.84$23.081,366,136———$0.06—
2014-09-10$23.07$23.25$22.96$23.081,533,817—————
2014-09-09$23.44$23.46$23.01$23.061,779,250—————
2014-09-08$23.56$23.71$23.36$23.451,653,796—————
2014-09-05$23.51$23.61$23.32$23.601,931,514—————
2014-09-04$22.84$23.45$22.82$23.442,633,294—————
2014-09-03$22.56$22.84$22.42$22.834,078,187—————
2014-09-02$22.40$22.51$22.24$22.331,235,767—————
2014-08-29$22.22$22.33$22.16$22.32927,216—————
2014-08-28$22.17$22.25$22.07$22.16763,557—————
2014-08-27$22.39$22.39$22.24$22.25673,628—————
2014-08-26$22.40$22.46$22.33$22.38833,377—————
2014-08-25$22.52$22.62$22.36$22.391,141,481—————
2014-08-22$22.38$22.50$22.23$22.391,921,907—————
2014-08-21$22.33$22.53$22.33$22.431,487,791—————
2014-08-20$22.22$22.41$22.22$22.33854,268—————
2014-08-19$22.32$22.46$22.25$22.291,318,881—————
2014-08-18$22.42$22.53$22.26$22.312,757,295—————
2014-08-15$22.50$22.64$22.16$22.361,335,191—————
2014-08-14$22.50$22.51$22.34$22.44952,575—————
2014-08-13$22.40$22.59$22.40$22.501,576,268—————
2014-08-12$22.10$22.33$22.05$22.311,134,555—————
2014-08-11$21.86$22.20$21.75$22.151,104,393—————
2014-08-08$21.89$21.89$21.56$21.742,196,385—————
2014-08-07$22.07$22.24$21.72$21.791,129,193—————
2014-08-06$21.89$22.22$21.84$22.02654,749—————
2014-08-05$21.97$22.26$21.86$21.901,417,635—————
2014-08-04$22.02$22.10$21.82$22.05897,947—————
2014-08-01$22.08$22.20$21.76$21.981,276,766—————
2014-07-31$22.27$22.36$21.95$22.122,253,359—————
2014-07-30$22.49$22.56$22.33$22.411,527,114—————
2014-07-29$22.49$22.67$22.40$22.40845,889—————
2014-07-28$22.41$22.55$22.29$22.421,042,057—————
2014-07-25$22.64$22.65$22.45$22.45516,783—————
2014-07-24$22.46$22.72$22.34$22.70942,521—————
2014-07-23$22.60$22.60$22.38$22.401,247,050—————
2014-07-22$22.49$22.68$22.45$22.501,100,595—————
2014-07-21$22.57$22.60$22.43$22.43906,996—————
2014-07-18$22.49$22.69$22.42$22.661,337,091—————
2014-07-17$22.43$22.64$22.42$22.421,218,452—————
2014-07-16$22.78$22.89$22.59$22.641,243,363—————
2014-07-15$22.89$23.07$22.70$22.701,335,638—————
2014-07-14$23.00$23.10$22.88$22.92917,609—————
2014-07-11$22.83$22.84$22.57$22.801,149,078—————
2014-07-10$22.38$22.88$22.38$22.851,268,499—————
2014-07-09$22.71$22.89$22.70$22.851,420,652—————
2014-07-08$22.86$22.89$22.56$22.671,211,972—————
2014-07-07$23.09$23.09$22.77$22.951,042,951—————
2014-07-03$23.18$23.29$23.08$23.18717,531—————
2014-07-02$23.25$23.30$22.98$23.061,217,558—————
2014-07-01$23.54$23.72$23.30$23.331,851,081—————
2014-06-30$23.40$23.57$23.27$23.471,985,360—————
2014-06-27$23.44$23.78$23.34$23.404,847,889—————
2014-06-26$23.67$23.67$23.33$23.48907,443—————
2014-06-25$23.44$23.73$23.44$23.651,468,465—————
2014-06-24$23.63$23.73$23.50$23.571,701,274—————
2014-06-23$23.76$23.87$23.55$23.721,720,712—————
2014-06-20$23.97$23.97$23.58$23.782,938,047—————
2014-06-19$23.84$23.92$23.61$23.882,074,060—————
2014-06-18$23.69$23.91$23.48$23.842,200,407—————
2014-06-17$23.40$23.78$23.21$23.754,539,003—————
2014-06-16$23.05$23.43$22.96$23.421,594,142—————
2014-06-13$23.04$23.12$22.87$23.071,052,893—————
2014-06-12$23.13$23.20$22.98$23.041,054,345———$0.06—
2014-06-11$23.35$23.35$23.13$23.171,088,194—————
2014-06-10$23.42$23.54$23.37$23.49690,832—————
2014-06-09$23.38$23.69$23.34$23.541,135,114—————
2014-06-06$22.96$23.50$22.96$23.411,306,593—————
2014-06-05$22.58$23.02$22.41$22.951,368,147—————
2014-06-04$22.38$22.56$22.33$22.541,455,283—————
2014-06-03$22.78$22.80$22.38$22.381,393,841—————
2014-06-02$23.00$23.14$22.78$22.83839,522—————
2014-05-30$22.91$23.08$22.83$22.962,465,390—————
2014-05-29$23.09$23.20$22.86$22.94857,396—————
2014-05-28$23.15$23.27$23.01$23.061,117,016—————
2014-05-27$22.92$23.19$22.85$23.141,444,558—————
2014-05-23$22.58$22.85$22.52$22.751,048,313—————
2014-05-22$21.99$22.71$21.99$22.591,635,252—————
2014-05-21$22.08$22.27$21.95$21.992,173,931—————
2014-05-20$22.37$22.37$21.99$22.051,858,454—————
2014-05-19$22.38$22.50$22.24$22.461,179,911—————
2014-05-16$22.54$22.54$22.16$22.471,356,305—————
2014-05-15$22.79$22.87$22.43$22.521,793,102—————
2014-05-14$22.90$23.04$22.69$22.811,568,448—————
2014-05-13$22.79$22.93$22.73$22.821,303,577—————
2014-05-12$23.07$23.07$22.69$22.821,581,853—————
2014-05-09$23.32$23.32$22.78$22.921,546,999—————
2014-05-08$22.92$23.30$22.86$23.051,361,109—————
2014-05-07$22.73$23.00$22.61$22.991,752,439—————
2014-05-06$22.85$22.97$22.66$22.671,273,191—————
2014-05-05$22.97$23.02$22.72$22.89680,890—————
2014-05-02$22.94$23.35$22.91$23.061,179,464—————
2014-05-01$22.83$23.01$22.76$22.94758,530—————
2014-04-30$22.87$22.89$22.65$22.841,197,114—————
2014-04-29$22.87$22.97$22.83$22.921,062,389—————
2014-04-28$23.13$23.26$22.49$22.731,730,878—————
2014-04-25$23.41$23.49$23.00$23.011,069,427—————
2014-04-24$23.59$23.63$23.35$23.46901,187—————
2014-04-23$23.56$23.64$23.43$23.50888,117—————
2014-04-22$23.28$23.68$23.19$23.571,614,697—————
2014-04-21$23.36$23.49$23.22$23.311,325,249—————
2014-04-17$23.26$23.44$23.19$23.352,886,770—————
2014-04-16$23.25$23.36$23.04$23.271,700,045—————
2014-04-15$23.12$23.25$22.73$23.051,392,277—————
2014-04-14$23.26$23.37$22.86$23.102,570,400—————
2014-04-11$23.42$23.61$23.06$23.092,585,928—————
2014-04-10$23.76$24.03$23.44$23.622,413,108—————
2014-04-09$23.64$23.80$23.59$23.762,173,708—————
2014-04-08$23.83$23.86$23.50$23.612,228,000—————
2014-04-07$24.15$24.16$23.76$23.851,920,566—————
2014-04-04$24.62$24.71$24.16$24.201,179,129—————
2014-04-03$24.89$24.89$24.38$24.491,308,827—————
2014-04-02$25.00$25.01$24.79$24.821,162,037—————
2014-04-01$25.10$25.14$24.69$24.931,494,270—————
2014-03-31$24.67$25.16$24.60$25.062,641,226—————
2014-03-28$24.08$24.55$24.07$24.421,431,264—————
2014-03-27$23.95$24.03$23.75$23.931,373,062—————
2014-03-26$24.39$24.61$23.99$24.011,634,582—————
2014-03-25$24.27$24.40$24.13$24.341,193,428—————
2014-03-24$24.30$24.38$23.99$24.171,289,389—————
2014-03-21$24.61$24.61$24.05$24.302,626,145—————
2014-03-20$23.68$23.86$23.55$23.811,260,902—————
2014-03-19$23.94$23.97$23.63$23.771,513,932—————
2014-03-18$23.69$23.90$23.59$23.881,544,318—————
2014-03-17$23.69$23.89$23.55$23.621,046,526—————
2014-03-14$23.49$23.66$23.44$23.571,294,863—————
2014-03-13$23.87$23.91$23.38$23.471,893,867———$0.06—
2014-03-12$23.95$24.05$23.85$23.911,366,918—————
2014-03-11$24.71$24.72$24.02$24.112,735,288—————
2014-03-10$24.91$24.92$24.62$24.691,409,927—————
2014-03-07$25.21$25.21$24.82$24.931,356,417—————
2014-03-06$25.09$25.41$25.04$25.091,914,534—————
2014-03-05$25.25$25.28$24.92$25.061,213,983—————
2014-03-04$25.04$25.32$24.93$25.262,629,161—————
2014-03-03$24.76$24.86$24.40$24.672,952,122—————
2014-02-28$25.20$25.25$24.89$25.012,329,547—————
2014-02-27$24.95$25.21$24.89$25.201,719,148—————
2014-02-26$25.06$25.11$24.92$25.061,750,986—————
2014-02-25$25.03$25.09$24.81$25.062,707,248—————
2014-02-24$25.03$25.31$25.00$25.041,572,805—————
2014-02-21$24.89$25.22$24.89$25.021,410,262—————
2014-02-20$24.79$24.94$24.62$24.891,364,795—————
2014-02-19$25.24$25.32$24.70$24.722,613,856—————
2014-02-18$25.24$25.40$25.06$25.251,460,980—————
2014-02-14$25.26$25.37$25.06$25.181,310,950—————
2014-02-13$24.99$25.43$24.87$25.321,073,783—————
2014-02-12$25.26$25.34$25.10$25.231,560,628—————
2014-02-11$25.13$25.42$25.12$25.312,136,284—————
2014-02-10$24.81$25.20$24.63$25.191,652,456—————
2014-02-07$24.29$24.83$24.29$24.801,580,960—————
2014-02-06$23.86$24.20$23.83$24.172,049,260—————
2014-02-05$23.80$24.17$23.72$23.831,487,344—————
2014-02-04$23.66$23.92$23.47$23.871,928,163—————
2014-02-03$24.19$24.24$23.31$23.574,236,038—————
2014-01-31$24.17$24.56$24.12$24.461,963,688—————
2014-01-30$24.62$24.67$24.48$24.631,197,114—————
2014-01-29$24.66$24.77$24.40$24.471,519,741—————
2014-01-28$24.28$24.72$24.24$24.671,729,649—————
2014-01-27$24.52$24.63$24.01$24.202,394,229—————
2014-01-24$25.01$25.01$24.54$24.542,669,824—————
2014-01-23$25.49$25.57$25.01$25.162,275,031—————
2014-01-22$25.56$25.71$25.52$25.652,117,740—————
2014-01-21$25.15$25.58$24.94$25.488,037,848—————
2014-01-17$24.97$25.40$24.64$25.012,596,764—————
2014-01-16$24.91$25.42$24.80$24.931,829,521—————
2014-01-15$24.72$24.97$24.46$24.951,829,744—————
2014-01-14$24.55$24.80$24.53$24.721,188,289—————
2014-01-13$25.14$25.23$24.46$24.501,689,991—————
2014-01-10$25.02$25.33$25.01$25.231,063,841—————
2014-01-09$25.03$25.13$24.69$24.98952,910—————
2014-01-08$24.96$25.23$24.78$24.891,664,744—————
2014-01-07$25.14$25.28$24.92$24.99898,729—————
2014-01-06$25.44$25.49$24.99$25.061,006,532—————
2014-01-03$25.48$25.64$25.30$25.40972,125—————
2014-01-02$25.40$25.65$25.28$25.511,382,111—————
2013-12-31$25.38$25.58$25.25$25.37825,222—————
2013-12-30$25.28$25.61$25.27$25.32840,304—————
2013-12-27$25.41$25.66$25.20$25.23701,221—————
2013-12-26$25.31$25.57$25.31$25.41614,867—————
2013-12-24$25.18$25.31$25.08$25.28294,028—————
2013-12-23$25.09$25.32$25.00$25.19848,682—————
2013-12-20$24.59$25.25$24.57$25.022,355,353—————
2013-12-19$24.90$24.90$24.49$24.54994,914—————
2013-12-18$24.65$25.01$24.15$24.981,354,294—————
2013-12-17$24.75$24.75$24.32$24.661,367,700—————
2013-12-16$24.42$24.66$24.32$24.561,526,667—————
2013-12-13$24.67$24.77$24.29$24.35753,391—————
2013-12-12$24.26$24.74$24.15$24.571,300,337———$0.06—
2013-12-11$24.86$24.91$24.17$24.261,336,644—————
2013-12-10$25.10$25.14$24.83$24.89819,190—————
2013-12-09$25.21$25.29$25.02$25.10826,116—————
2013-12-06$25.15$25.19$24.92$25.16687,369—————
2013-12-05$24.91$25.05$24.67$24.861,049,877—————
2013-12-04$24.72$25.17$24.63$25.011,024,518—————
2013-12-03$25.34$25.41$24.62$24.891,367,700—————
2013-12-02$25.66$26.01$25.37$25.43761,770—————
2013-11-29$25.55$25.90$25.40$25.66580,348—————
2013-11-27$25.74$25.95$25.52$25.55681,001—————
2013-11-26$25.83$26.09$25.68$25.68976,705—————
2013-11-25$25.89$26.13$25.84$25.89761,770—————
2013-11-22$25.40$25.87$25.29$25.86944,867—————
2013-11-21$24.97$25.38$24.96$25.321,299,890—————
2013-11-20$25.38$25.47$24.84$24.92966,204—————
2013-11-19$25.24$25.81$25.20$25.381,080,598—————
2013-11-18$25.41$25.74$25.23$25.27733,841—————
2013-11-15$25.02$25.50$25.02$25.311,309,833—————
2013-11-14$25.26$25.31$24.99$25.121,169,968—————
2013-11-13$25.10$25.16$24.87$25.161,010,331—————
2013-11-12$25.70$25.71$25.17$25.22924,088—————
2013-11-11$25.85$25.90$25.65$25.74642,237—————
2013-11-08$25.42$25.87$25.35$25.851,057,920—————
2013-11-07$26.19$26.20$25.40$25.48919,396—————
2013-11-06$26.06$26.36$25.94$26.03819,749—————
2013-11-05$26.00$26.23$25.82$26.061,160,249—————
2013-11-04$25.76$26.13$25.73$26.081,112,324—————
2013-11-01$25.45$25.74$25.42$25.705,729,526—————
2013-10-31$25.83$25.90$25.37$25.371,142,375—————
2013-10-30$25.84$26.06$25.74$25.83809,694—————
2013-10-29$26.09$26.24$25.73$25.801,066,075—————
2013-10-28$26.16$26.17$25.98$26.08999,048—————
2013-10-25$26.25$26.34$25.96$26.09985,754—————
2013-10-24$26.29$26.35$26.08$26.27953,692—————
2013-10-23$26.31$26.40$26.07$26.25966,204—————
2013-10-22$25.91$26.46$25.83$26.391,444,782—————
2013-10-21$25.67$25.76$25.60$25.76655,084—————
2013-10-18$25.53$25.70$25.47$25.69849,129—————
2013-10-17$25.32$25.74$25.30$25.451,038,482—————
2013-10-16$25.27$25.58$25.16$25.461,245,374—————
2013-10-15$25.51$25.52$24.98$25.08863,763—————
2013-10-14$25.57$25.59$25.22$25.57827,457—————
2013-10-11$25.14$25.76$25.06$25.761,706,972—————
2013-10-10$24.81$25.13$24.81$25.132,281,399—————
2013-10-09$24.40$24.58$24.01$24.521,436,291—————
2013-10-08$24.43$24.65$24.29$24.301,761,152—————
2013-10-07$24.58$24.67$24.45$24.481,449,697—————
2013-10-04$24.42$24.79$24.32$24.781,596,152—————
2013-10-03$24.74$24.74$24.39$24.451,661,840—————
2013-10-02$24.36$24.82$24.27$24.821,716,802—————
2013-10-01$24.40$24.83$24.35$24.521,828,292—————
2013-09-30$24.14$24.45$24.12$24.381,352,619—————
2013-09-27$24.30$24.55$24.25$24.441,194,768—————
2013-09-26$24.45$24.62$24.34$24.50739,650—————
2013-09-25$24.28$24.57$24.27$24.421,059,708—————
2013-09-24$24.19$24.51$24.11$24.241,445,340—————
2013-09-23$24.22$24.44$24.12$24.201,461,203—————
2013-09-20$24.82$24.94$24.41$24.414,759,859—————
2013-09-19$24.81$24.94$24.70$24.721,643,519—————
2013-09-18$25.06$25.06$24.49$24.792,389,537—————
2013-09-17$25.34$25.74$24.91$25.112,574,533—————
2013-09-16$25.19$25.40$25.07$25.331,359,210—————
2013-09-13$24.74$24.98$24.63$24.931,037,588—————
2013-09-12$24.83$24.98$24.62$24.65904,874———$0.06—
2013-09-11$24.99$25.07$24.72$24.921,348,373—————
2013-09-10$24.71$25.06$24.57$25.021,540,743—————
2013-09-09$23.77$24.42$23.73$24.401,104,281—————
2013-09-06$23.69$23.90$23.45$23.781,070,655—————
2013-09-05$23.44$23.68$23.44$23.581,130,087—————
2013-09-04$22.82$23.55$22.75$23.441,654,690—————
2013-09-03$22.54$22.94$22.50$22.841,823,041—————
2013-08-30$22.50$22.50$22.22$22.32998,042—————
2013-08-29$22.23$22.55$22.20$22.45751,715—————
2013-08-28$22.50$22.67$22.27$22.291,257,886—————
2013-08-27$22.77$22.92$22.49$22.50704,684—————
2013-08-26$23.29$23.38$23.02$23.04668,154—————
2013-08-23$23.06$23.32$22.86$23.28641,120—————
2013-08-22$22.94$23.18$22.83$22.94908,337—————
2013-08-21$23.08$23.15$22.82$22.89865,104—————
2013-08-20$22.98$23.23$22.78$23.15870,243—————
2013-08-19$23.72$23.78$22.95$23.001,356,193—————
2013-08-16$23.64$23.83$23.57$23.801,238,113—————
2013-08-15$23.69$23.90$23.61$23.701,346,698—————
2013-08-14$24.02$24.12$23.89$23.92886,776—————
2013-08-13$24.09$24.26$24.04$24.08987,988—————
2013-08-12$24.20$24.31$23.91$24.031,110,425—————
2013-08-09$24.08$24.38$23.84$24.33931,573—————
2013-08-08$24.12$24.17$23.91$24.12822,541—————
2013-08-07$23.89$24.03$23.61$23.951,354,741—————
2013-08-06$24.11$24.21$23.92$23.95733,395—————
2013-08-05$24.16$24.39$23.95$24.21695,524—————
2013-08-02$24.43$24.43$24.02$24.25878,845—————
2013-08-01$24.20$24.55$24.09$24.531,145,280—————
2013-07-31$24.00$24.12$23.66$24.021,315,083—————
2013-07-30$23.89$24.06$23.82$23.91981,732—————
2013-07-29$24.07$24.16$23.65$23.671,116,346—————
2013-07-26$24.18$24.20$23.86$24.18766,908—————
2013-07-25$24.23$24.41$24.15$24.37939,281—————
2013-07-24$24.84$24.94$24.31$24.351,283,580—————
2013-07-23$24.76$24.91$24.57$24.841,035,801—————
2013-07-22$24.79$24.89$24.66$24.771,139,247—————
2013-07-19$25.01$25.01$24.55$24.781,100,818—————
2013-07-18$24.58$25.05$24.56$25.041,348,262—————
2013-07-17$24.29$24.52$24.13$24.481,012,118—————
2013-07-16$23.96$24.19$23.91$24.131,019,044—————
2013-07-15$24.01$24.20$23.88$23.951,178,011—————
2013-07-12$23.98$24.00$23.70$23.961,008,096—————
2013-07-11$23.67$24.00$23.49$23.981,407,023—————
2013-07-10$23.33$23.54$23.07$23.311,178,458—————
2013-07-09$23.14$23.49$23.01$23.361,360,885—————
2013-07-08$23.47$23.52$22.92$22.961,990,275—————
2013-07-05$23.21$23.42$23.18$23.391,029,433—————
2013-07-03$23.18$23.40$23.03$23.05966,763—————
2013-07-02$23.70$23.93$23.24$23.371,652,456—————
2013-07-01$23.55$23.81$23.53$23.681,772,212—————
2013-06-28$23.04$23.62$22.93$23.473,066,405—————
2013-06-27$22.62$23.27$22.46$23.111,965,252—————
2013-06-26$22.58$22.58$22.16$22.391,942,462—————
2013-06-25$22.60$22.76$22.24$22.362,307,428—————
2013-06-24$22.75$22.86$22.11$22.322,713,057—————
2013-06-21$22.92$23.27$22.58$23.014,124,101—————
2013-06-20$23.42$23.46$22.66$22.752,644,019—————
2013-06-19$24.44$24.47$23.65$23.662,776,175—————
2013-06-18$24.89$24.98$24.44$24.491,862,364—————
2013-06-17$25.04$25.25$24.65$24.831,323,797—————
2013-06-14$25.20$25.24$24.80$24.851,050,547—————
2013-06-13$24.81$25.23$24.80$25.201,492,036———$0.06—
2013-06-12$25.59$25.65$24.81$24.841,890,963—————
2013-06-11$25.89$25.94$25.39$25.401,820,025—————
2013-06-10$26.51$26.57$26.08$26.181,221,803—————
2013-06-07$26.51$26.66$26.28$26.421,520,858—————
2013-06-06$26.17$26.45$25.74$26.281,824,158—————
2013-06-05$26.72$26.79$26.15$26.161,729,202—————
2013-06-04$27.44$27.51$26.66$26.771,852,980—————
2013-06-03$28.17$28.21$27.14$27.491,348,038—————
2013-05-31$28.18$28.51$28.03$28.092,180,187—————
2013-05-30$27.71$28.30$27.71$28.221,314,860—————
2013-05-29$27.68$28.05$27.47$27.711,309,274—————
2013-05-28$27.84$28.20$27.29$27.882,266,876—————
2013-05-24$27.18$27.46$27.10$27.44962,182—————
2013-05-23$27.62$27.62$27.19$27.372,585,928—————
2013-05-22$28.27$28.64$27.72$28.002,244,198—————
2013-05-21$28.53$28.64$28.22$28.261,142,599—————
2013-05-20$28.66$28.81$28.38$28.531,191,082—————
2013-05-17$28.43$28.76$28.37$28.661,057,697—————
2013-05-16$28.34$28.60$28.25$28.381,106,850—————
2013-05-15$28.45$28.50$28.19$28.461,607,547—————
2013-05-14$28.38$28.60$28.35$28.511,214,095—————
2013-05-13$28.27$28.46$28.13$28.371,230,516—————
2013-05-10$28.55$28.64$27.84$28.381,826,839—————
2013-05-09$28.72$28.87$28.40$28.511,334,074—————
2013-05-08$28.65$28.94$28.57$28.821,424,226—————
2013-05-07$28.64$29.03$28.49$28.641,316,200—————
2013-05-06$28.03$28.56$28.03$28.541,476,396—————
2013-05-03$28.02$28.44$27.83$28.011,821,924—————
2013-05-02$27.48$27.84$27.31$27.841,320,222—————
2013-05-01$27.58$27.65$27.05$27.392,269,557—————
2013-04-30$27.31$27.65$26.94$27.652,228,894—————
2013-04-29$27.00$27.06$26.79$27.00857,507—————
2013-04-26$27.02$27.04$26.76$26.85831,367—————
2013-04-25$27.20$27.29$27.02$27.081,425,008—————
2013-04-24$26.89$27.20$26.82$27.121,999,659—————
2013-04-23$26.38$26.84$26.34$26.781,477,290—————
2013-04-22$26.02$26.28$25.63$26.171,331,058—————
2013-04-19$25.71$26.03$25.43$26.001,596,041—————
2013-04-18$25.87$25.91$25.40$25.601,279,558—————
2013-04-17$26.24$26.25$25.51$25.831,850,523—————
2013-04-16$25.74$26.50$25.69$26.481,822,818—————
2013-04-15$25.81$25.92$25.46$25.481,911,406—————
2013-04-12$26.00$26.07$25.69$25.991,088,976—————
2013-04-11$26.07$26.47$25.96$26.161,938,664—————
2013-04-10$25.59$26.08$25.48$26.081,836,894—————
2013-04-09$25.07$25.48$25.00$25.481,292,852—————
2013-04-08$24.58$25.00$24.44$25.001,045,185—————
2013-04-05$24.74$24.74$24.35$24.611,360,885—————
2013-04-04$24.60$25.06$24.55$25.061,797,236—————
2013-04-03$24.51$24.68$24.22$24.561,751,992—————
2013-04-02$24.63$24.69$24.38$24.491,332,957—————
2013-04-01$24.49$24.96$24.30$24.561,535,381—————
2013-03-28$24.38$24.62$24.23$24.551,921,125—————
2013-03-27$24.40$24.43$24.05$24.342,156,839—————
2013-03-26$24.35$24.55$24.25$24.512,283,968—————
2013-03-25$24.17$24.34$23.95$24.191,611,234—————
2013-03-22$23.92$24.06$23.73$24.021,207,504—————
2013-03-21$23.80$24.12$23.70$23.801,713,674—————
2013-03-20$23.92$24.04$23.75$23.921,280,117—————
2013-03-19$23.86$24.20$23.54$23.721,307,710—————
2013-03-18$24.03$24.27$23.78$23.861,737,469—————
2013-03-15$24.25$24.50$24.04$24.393,896,096—————
2013-03-14$23.92$24.33$23.75$24.331,401,996———$0.06—
2013-03-13$24.05$24.11$23.68$23.831,971,731—————
2013-03-12$23.83$24.15$23.73$24.071,950,841—————
2013-03-11$23.77$23.93$23.23$23.871,841,250—————
2013-03-08$23.79$23.88$23.52$23.871,714,903—————
2013-03-07$23.69$23.82$23.36$23.612,599,557—————
2013-03-06$23.50$23.77$23.42$23.632,169,239—————
2013-03-05$23.35$23.70$23.18$23.443,919,444—————
2013-03-04$23.68$23.73$22.79$23.167,768,061—————
2013-03-01$24.07$24.29$23.52$23.634,552,520—————
2013-02-28$23.98$24.38$23.96$24.0820,880,798—————
2013-02-27$23.77$24.02$23.52$23.932,287,655—————
2013-02-26$23.59$24.11$23.48$23.742,686,693————1.03-for-1
2013-02-25$24.61$24.70$23.25$23.323,099,979—————
2013-02-22$23.93$24.54$23.83$24.542,897,597—————
2013-02-21$23.74$24.07$23.66$23.803,134,856—————
2013-02-20$23.68$23.96$23.60$23.852,199,700—————
2013-02-19$23.66$23.80$23.55$23.693,027,814—————
2013-02-15$23.96$24.05$23.56$23.591,821,209—————
2013-02-14$23.52$24.07$23.47$24.031,356,442—————
2013-02-13$23.45$23.69$23.39$23.581,917,696—————
2013-02-12$23.26$23.54$23.18$23.421,082,354—————
2013-02-11$23.27$23.40$23.08$23.171,146,602—————
2013-02-08$23.38$23.48$23.22$23.301,557,562—————
2013-02-07$22.91$23.30$22.66$23.272,507,862—————
2013-02-06$22.37$22.92$22.36$22.912,672,384—————
2013-02-05$22.32$22.63$22.17$22.461,993,188—————
2013-02-04$21.86$22.26$21.82$22.171,905,076—————
2013-02-01$22.33$22.34$21.89$22.053,229,737—————
2013-01-31$21.97$22.23$21.79$22.181,915,401—————
2013-01-30$22.06$22.21$21.85$22.051,300,798—————
2013-01-29$21.76$22.08$21.71$22.081,114,478—————
2013-01-28$21.89$21.97$21.74$21.831,304,469—————
2013-01-25$21.72$21.88$21.62$21.881,267,756—————
2013-01-24$21.28$21.69$21.26$21.621,617,680—————
2013-01-23$21.24$21.35$21.19$21.271,420,001—————
2013-01-22$21.02$21.30$20.93$21.291,203,393—————
2013-01-18$20.94$21.01$20.75$21.011,109,889—————
2013-01-17$20.90$20.95$20.73$20.89886,511—————
2013-01-16$20.92$21.00$20.76$20.811,053,442—————
2013-01-15$20.79$21.06$20.74$21.001,531,633—————
2013-01-14$21.08$21.12$20.84$20.931,300,454—————
2013-01-11$21.06$21.16$20.92$21.081,127,672—————
2013-01-10$20.99$21.07$20.68$21.062,931,098—————
2013-01-09$20.90$20.95$20.75$20.792,192,816—————
2013-01-08$20.75$20.86$20.59$20.852,253,852—————
2013-01-07$20.88$20.97$20.59$20.752,128,797—————
2013-01-04$21.01$21.08$20.81$20.931,899,454—————
2013-01-03$21.14$21.26$20.93$21.002,290,336—————
2013-01-02$21.35$21.41$20.93$21.111,859,184—————
2012-12-31$20.42$20.74$20.37$20.741,770,040—————
2012-12-28$20.54$20.62$20.44$20.461,040,592—————
2012-12-27$20.80$20.88$20.37$20.681,368,144—————
2012-12-26$20.97$21.05$20.74$20.80865,057—————
2012-12-24$20.77$20.98$20.67$20.88414,401—————
2012-12-21$20.74$21.01$20.65$20.782,909,529—————
2012-12-20$20.95$21.09$20.83$21.091,894,750—————
2012-12-19$21.22$21.22$20.78$20.892,200,618—————
2012-12-18$20.85$21.15$20.64$21.152,227,694—————
2012-12-17$20.40$20.71$20.36$20.641,900,142—————
2012-12-14$20.21$20.41$20.21$20.281,135,473—————
2012-12-13$20.69$20.69$20.16$20.241,771,416———$0.22—
2012-12-12$20.48$20.89$20.42$20.752,369,614—————
2012-12-11$20.40$20.56$20.29$20.381,372,618—————
2012-12-10$20.20$20.29$20.05$20.271,573,624—————
2012-12-07$20.28$20.31$20.03$20.221,372,962—————
2012-12-06$20.24$20.30$20.03$20.141,982,747—————
2012-12-05$20.06$20.33$19.98$20.213,238,801—————
2012-12-04$19.38$20.13$19.38$20.053,333,567—————
2012-12-03$19.38$19.64$19.36$19.563,249,471—————
2012-11-30$18.83$19.32$18.83$19.313,422,826—————
2012-11-29$18.66$18.90$18.53$18.862,863,063—————
2012-11-28$18.15$18.61$18.09$18.543,799,482—————
2012-11-27$18.18$18.29$18.14$18.234,016,434—————
2012-11-26$18.32$18.43$18.15$18.203,089,768—————
2012-11-23$18.48$18.55$18.30$18.391,792,871—————
2012-11-21$18.29$18.39$18.25$18.322,545,723—————
2012-11-20$18.19$18.28$18.05$18.282,169,756—————
2012-11-19$18.42$18.42$18.12$18.193,020,013—————
2012-11-16$17.89$18.15$17.42$17.852,389,462—————
2012-11-15$18.05$18.08$17.66$17.872,068,335—————
2012-11-14$18.30$18.37$17.96$18.042,854,000—————
2012-11-13$18.30$18.55$18.03$18.093,613,506—————
2012-11-12$19.81$19.81$17.91$18.4314,052,472—————
2012-11-09$18.59$19.21$18.55$19.00758,359—————
2012-11-08$19.01$19.25$18.66$18.69866,204—————
2012-11-07$19.68$19.81$18.91$18.961,491,363—————
2012-11-06$19.94$20.17$19.86$20.13730,595—————
2012-11-05$19.57$19.99$19.57$19.85477,732—————
2012-11-02$20.18$20.18$19.65$19.71798,514—————
2012-11-01$19.86$20.14$19.72$20.021,907,944—————
2012-10-31$19.76$19.93$19.66$19.791,027,054—————
2012-10-26$19.84$19.93$19.52$19.62764,554—————
2012-10-25$19.62$19.90$19.54$19.88744,018—————
2012-10-24$19.42$19.51$19.22$19.33625,732—————
2012-10-23$19.55$19.61$19.22$19.38820,313—————
2012-10-22$19.71$19.97$19.52$19.79561,254—————
2012-10-19$20.06$20.18$19.72$19.731,029,234—————
2012-10-18$19.94$20.16$19.85$20.121,056,999—————
2012-10-17$19.64$20.08$19.54$20.03837,407—————
2012-10-16$19.53$19.66$19.29$19.56616,554—————
2012-10-15$19.47$19.49$19.17$19.42627,338—————
2012-10-12$19.36$19.47$19.13$19.28649,252—————
2012-10-11$19.59$19.61$19.32$19.39740,347—————
2012-10-10$19.52$19.63$19.22$19.30676,328—————
2012-10-09$19.91$19.99$19.52$19.53845,209—————
2012-10-08$19.89$19.98$19.75$19.91601,869—————
2012-10-05$20.36$20.48$19.97$19.99856,108—————
2012-10-04$20.12$20.30$20.04$20.20776,371—————
2012-10-03$20.06$20.22$19.92$19.96788,418—————
2012-10-02$20.02$20.23$19.79$20.02743,559—————
2012-10-01$19.98$20.35$19.90$19.951,051,606—————
2012-09-28$20.02$20.13$19.74$19.831,014,778—————
2012-09-27$20.25$20.39$20.13$20.151,143,619—————
2012-09-26$20.07$20.28$19.92$20.07693,193—————
2012-09-25$21.01$21.03$20.06$20.071,067,439—————
2012-09-24$20.31$20.98$20.31$20.831,530,944—————
2012-09-21$20.89$20.92$20.39$20.541,772,220—————
2012-09-20$20.60$20.81$20.28$20.69882,266—————
2012-09-19$20.43$20.96$20.30$20.841,050,689—————
2012-09-18$20.33$20.50$20.20$20.39691,128—————
2012-09-17$20.81$20.82$20.26$20.39676,213—————
2012-09-14$20.05$20.87$20.05$20.821,128,934—————
2012-09-13$19.38$20.02$19.23$19.961,089,352—————
2012-09-12$19.29$19.55$19.25$19.39876,645—————
2012-09-11$19.09$19.37$19.06$19.21495,515—————
2012-09-10$19.18$19.33$19.01$19.04924,946—————
2012-09-07$18.89$19.23$18.80$19.211,055,851—————
2012-09-06$18.42$18.97$18.42$18.751,149,929—————
2012-09-05$18.48$18.54$18.14$18.241,164,729—————
2012-09-04$18.64$18.64$18.32$18.401,299,192—————
2012-08-31$18.71$18.91$18.52$18.641,007,321—————
2012-08-30$19.05$19.11$18.56$18.56926,437—————
2012-08-29$19.02$19.28$19.02$19.20573,989—————
2012-08-28$18.96$19.13$18.92$19.02699,044—————
2012-08-27$19.18$19.32$18.93$19.05540,374—————
2012-08-24$18.93$19.28$18.83$19.12635,714—————
2012-08-23$19.32$19.46$18.96$18.98601,295—————
2012-08-22$19.39$19.67$19.15$19.36576,284—————
2012-08-21$19.47$19.88$19.39$19.43636,861—————
2012-08-20$19.60$19.75$19.31$19.37614,030—————
2012-08-17$19.44$19.66$19.38$19.63578,234—————
2012-08-16$19.13$19.51$19.07$19.37547,487—————
2012-08-15$18.98$19.21$18.94$19.13412,566—————
2012-08-14$19.16$19.18$18.79$18.97555,059—————
2012-08-13$19.26$19.49$18.94$19.04502,054—————
2012-08-10$19.26$19.43$19.11$19.34459,490—————
2012-08-09$19.34$19.69$19.30$19.37695,602—————
2012-08-08$19.30$19.65$19.21$19.38648,449—————
2012-08-07$18.97$19.52$18.96$19.38669,903—————
2012-08-06$18.48$19.06$18.48$18.85782,108—————
2012-08-03$18.36$18.61$18.18$18.40786,927—————
2012-08-02$18.54$18.67$17.80$17.921,702,350—————
2012-08-01$19.01$19.22$18.87$18.98791,745—————
2012-07-31$19.22$19.39$18.85$18.90659,118—————
2012-07-30$19.38$19.59$19.27$19.36696,291—————
2012-07-27$19.07$19.62$19.02$19.481,191,461—————
2012-07-26$18.70$18.96$18.60$18.81694,799—————
2012-07-25$18.57$18.67$18.25$18.30766,161—————
2012-07-24$18.60$18.73$18.27$18.431,012,828—————
2012-07-23$18.33$18.63$18.33$18.57638,582—————
2012-07-20$19.00$19.08$18.70$18.73686,539—————
2012-07-19$19.14$19.33$19.01$19.13709,140—————
2012-07-18$19.18$19.45$19.02$19.11778,895—————
2012-07-17$19.47$19.55$19.00$19.27874,121—————
2012-07-16$19.41$19.46$19.04$19.32769,373—————
2012-07-13$18.70$19.52$18.68$19.461,053,672—————
2012-07-12$18.66$18.83$18.37$18.68978,065—————
2012-07-11$18.23$18.95$18.22$18.851,217,160—————
2012-07-10$18.70$18.83$18.14$18.23897,755—————
2012-07-09$18.48$18.82$18.30$18.581,086,140—————
2012-07-06$18.38$18.62$18.38$18.58647,645—————
2012-07-05$19.33$19.37$18.61$18.651,148,897—————
2012-07-03$18.75$19.43$18.69$19.42649,711—————
2012-07-02$18.59$18.81$18.30$18.771,223,471—————
2012-06-29$18.50$18.63$18.34$18.541,120,903—————
2012-06-28$17.87$18.03$17.54$18.03739,085—————
2012-06-27$17.75$18.16$17.66$18.06684,588—————
2012-06-26$17.79$17.99$17.56$17.671,059,867—————
2012-06-25$18.15$18.19$17.66$17.721,164,270—————
2012-06-22$18.12$18.50$18.03$18.461,595,766—————
2012-06-21$18.81$18.91$18.08$18.09946,056—————
2012-06-20$18.94$19.03$18.57$18.77867,925—————
2012-06-19$18.55$19.04$18.49$18.911,173,449—————
2012-06-18$18.50$18.52$18.33$18.37887,544—————
2012-06-15$18.20$18.68$17.96$18.661,803,196—————
2012-06-14$17.99$18.14$17.84$18.08934,353—————
2012-06-13$18.10$18.21$17.85$17.931,311,812—————
2012-06-12$17.78$18.17$17.65$18.161,309,058—————
2012-06-11$18.30$18.30$17.67$17.69980,016—————
2012-06-08$17.74$18.09$17.48$18.091,062,506—————
2012-06-07$18.24$18.41$17.79$17.881,128,704—————
2012-06-06$17.62$18.01$17.57$18.011,167,024—————
2012-06-05$17.22$17.62$17.21$17.451,220,258—————
2012-06-04$17.48$17.55$17.07$17.293,204,497—————
2012-06-01$17.35$17.53$17.34$17.422,681,103—————
2012-05-31$18.12$18.20$17.48$17.713,652,170—————
2012-05-30$18.44$18.50$18.09$18.131,089,811—————
2012-05-29$18.50$18.77$18.33$18.721,727,016—————
2012-05-25$18.28$18.53$18.24$18.331,288,522—————
2012-05-24$18.61$18.64$18.09$18.251,765,795—————
2012-05-23$18.24$18.68$17.90$18.525,033,507—————
2012-05-22$18.50$18.81$18.30$18.431,596,914—————
2012-05-21$18.30$18.42$18.22$18.373,024,717—————
2012-05-18$18.82$18.82$18.16$18.302,969,647—————
2012-05-17$18.76$18.79$18.16$18.667,131,902—————
2012-05-16$19.29$19.38$18.70$18.712,201,995—————
2012-05-15$19.47$19.52$18.99$19.172,683,053—————
2012-05-14$20.06$20.15$19.39$19.452,418,259—————
2012-05-11$20.19$20.67$20.06$20.311,256,742—————
2012-05-10$20.92$21.02$20.31$20.391,660,359—————
2012-05-09$20.48$20.74$20.22$20.652,339,325—————
2012-05-08$21.20$21.32$20.70$20.812,738,238—————
2012-05-07$21.45$21.69$21.22$21.371,574,312—————
2012-05-04$21.53$21.67$21.38$21.451,180,791—————
2012-05-03$22.02$22.14$21.61$21.711,282,327—————
2012-05-02$22.01$22.16$21.82$22.051,309,747—————
2012-05-01$21.61$22.50$21.55$22.231,026,366—————
2012-04-30$21.76$21.81$21.55$21.67907,392—————
2012-04-27$21.92$22.02$21.53$21.87709,026—————
2012-04-26$21.47$21.96$21.41$21.831,265,806—————
2012-04-25$21.61$21.76$21.32$21.60749,869—————
2012-04-24$21.01$21.42$20.95$21.301,007,895—————
2012-04-23$20.89$21.04$20.70$20.95982,769—————
2012-04-20$21.32$21.43$21.23$21.281,083,157—————
2012-04-19$21.09$21.40$21.01$21.201,095,892—————
2012-04-18$21.05$21.15$20.92$21.05977,606—————
2012-04-17$21.11$21.35$21.10$21.17782,223—————
2012-04-16$21.22$21.35$20.81$20.87833,965—————
2012-04-13$21.60$21.62$20.93$21.051,209,129—————
2012-04-12$20.83$21.69$20.83$21.661,125,836—————
2012-04-11$21.12$21.21$20.74$20.80869,531—————
2012-04-10$21.15$21.22$20.73$20.791,405,087—————
2012-04-09$21.20$21.40$21.08$21.211,168,286—————
2012-04-05$21.49$22.01$21.49$21.68967,854—————
2012-04-04$22.06$22.14$21.61$21.611,584,638—————
2012-04-03$22.65$22.73$22.20$22.341,174,022—————
2012-04-02$22.65$22.95$22.61$22.651,420,460—————
2012-03-30$23.11$23.28$22.65$22.751,047,361—————
2012-03-29$23.18$23.20$22.57$22.96944,220—————
2012-03-28$23.52$23.68$23.02$23.36892,821—————
2012-03-27$23.91$23.97$23.52$23.52871,252—————
2012-03-26$23.80$24.00$23.69$23.891,064,915—————
2012-03-23$23.05$23.75$23.02$23.43991,603—————
2012-03-22$23.92$23.95$23.26$23.261,299,765—————
2012-03-21$24.77$24.77$24.22$24.22805,283—————
2012-03-20$24.70$24.92$24.41$24.68917,144—————
2012-03-19$24.32$24.97$24.30$24.85904,524—————
2012-03-16$23.78$24.43$23.78$24.371,554,464—————
2012-03-15$23.66$23.89$23.52$23.741,088,549—————
2012-03-14$23.97$24.08$23.61$23.63894,542—————
2012-03-13$23.56$23.98$23.49$23.971,318,007—————
2012-03-12$23.58$23.63$23.20$23.31567,220—————
2012-03-09$23.33$23.62$23.30$23.50785,894—————
2012-03-08$23.47$23.53$23.19$23.33972,558—————
2012-03-07$23.32$23.46$23.17$23.22996,192—————
2012-03-06$23.80$23.82$23.11$23.191,017,188—————
2012-03-05$24.55$24.68$24.05$24.27849,569—————
2012-03-02$24.74$25.03$24.54$24.551,100,596—————
2012-03-01$24.95$25.06$24.55$24.741,318,810—————
2012-02-29$25.29$25.32$24.73$24.831,232,419—————
2012-02-28$25.40$25.62$25.05$25.23789,336—————
2012-02-27$24.85$25.46$24.75$25.32754,917—————
2012-02-24$25.68$25.77$25.08$25.10661,183—————
2012-02-23$24.83$25.66$24.75$25.591,086,140—————
2012-02-22$25.19$25.49$24.82$24.83734,151—————
2012-02-21$25.64$25.78$25.19$25.26845,438—————
2012-02-17$25.54$25.89$25.37$25.591,004,797—————
2012-02-16$24.79$25.53$24.78$25.35946,744—————
2012-02-15$25.05$25.26$24.72$24.80863,336—————
2012-02-14$25.71$25.72$24.84$24.951,118,723—————
2012-02-13$25.77$25.97$25.60$25.90629,977—————
2012-02-10$25.31$25.54$25.17$25.43538,997—————
2012-02-09$25.73$25.89$25.32$25.64693,422—————
2012-02-08$25.62$25.92$25.46$25.68525,230—————
2012-02-07$25.59$25.70$25.34$25.59636,517—————
2012-02-06$25.67$25.77$25.48$25.75601,754—————
2012-02-03$25.29$25.83$25.18$25.801,045,526—————
2012-02-02$24.92$25.13$24.66$24.87872,514—————
2012-02-01$24.55$25.00$24.45$24.78846,815—————
2012-01-31$24.73$24.75$24.02$24.201,400,039—————
2012-01-30$24.34$24.60$24.06$24.45689,751—————
2012-01-27$24.57$24.80$24.47$24.671,016,270—————
2012-01-26$24.62$24.95$24.54$24.761,374,913—————
2012-01-25$23.97$24.53$23.80$24.46932,747—————
2012-01-24$23.69$24.10$23.58$24.091,132,261—————
2012-01-23$23.83$24.38$23.76$23.90760,309—————
2012-01-20$23.73$23.96$23.47$23.871,171,269—————
2012-01-19$23.51$23.81$23.39$23.731,137,883—————
2012-01-18$21.88$23.48$21.88$23.361,805,606—————
2012-01-17$22.52$22.62$21.84$21.881,019,826—————
2012-01-13$22.30$22.43$21.81$22.181,504,901—————
2012-01-12$22.17$22.59$21.90$22.591,458,206—————
2012-01-11$21.76$22.15$21.68$22.11864,254—————
2012-01-10$21.37$22.05$21.37$21.991,450,634—————
2012-01-09$20.93$21.17$20.84$21.02804,939—————
2012-01-06$20.92$21.06$20.67$20.821,014,778—————
2012-01-05$20.71$21.00$20.30$20.951,109,430—————
2012-01-04$20.89$21.09$20.61$20.901,366,308—————
2012-01-03$20.45$21.11$20.45$20.941,317,434—————
2011-12-30$19.68$19.89$19.61$19.82911,752—————
2011-12-29$19.72$19.87$19.53$19.741,091,073—————
2011-12-28$19.93$20.00$19.46$19.601,128,245—————
2011-12-27$20.40$20.50$19.89$19.991,227,716—————
2011-12-23$20.06$20.53$20.03$20.531,346,690—————
2011-12-22$19.71$20.06$19.66$20.01997,454—————
2011-12-21$19.86$19.86$19.22$19.661,323,629—————
2011-12-20$18.97$20.02$18.88$19.942,082,217—————
2011-12-19$19.26$19.42$18.50$18.561,601,847—————
2011-12-16$19.45$19.90$19.13$19.212,995,461—————
2011-12-15$19.57$19.66$19.16$19.251,435,260—————
2011-12-14$19.09$19.45$18.85$19.201,701,661———$0.22—
2011-12-13$19.99$20.20$19.18$19.421,726,902—————
2011-12-12$19.95$19.99$19.51$19.842,820,614—————
2011-12-09$19.80$20.39$19.79$20.271,107,594—————
2011-12-08$20.29$20.38$19.55$19.621,775,547—————
2011-12-07$20.52$20.74$20.19$20.591,339,462—————
2011-12-06$20.97$20.98$20.50$20.771,489,068—————
2011-12-05$21.06$21.42$20.69$20.901,458,206—————
2011-12-02$20.65$21.65$20.47$20.702,523,810—————
2011-12-01$20.38$20.57$20.16$20.341,240,336—————
2011-11-30$19.93$20.44$19.72$20.412,617,658—————
2011-11-29$19.07$19.11$18.55$18.931,644,067—————
2011-11-28$18.79$19.31$18.64$18.982,678,235—————
2011-11-25$17.80$18.38$17.80$17.90822,493—————
2011-11-23$18.30$18.37$17.60$17.802,350,454—————
2011-11-22$18.70$18.79$18.39$18.501,364,702—————
2011-11-21$19.01$19.07$18.48$18.732,217,483—————
2011-11-18$19.34$19.72$19.18$19.422,271,750—————
2011-11-17$19.98$20.13$18.61$19.013,313,260—————
2011-11-16$20.52$20.82$19.94$20.012,193,619—————
2011-11-15$20.37$21.08$20.20$20.891,267,412—————
2011-11-14$20.80$20.81$20.33$20.49929,535—————
2011-11-11$20.89$21.26$20.85$20.991,047,476—————
2011-11-10$20.52$20.83$19.98$20.561,811,227—————
2011-11-09$22.16$22.16$19.98$20.133,878,530—————
2011-11-08$22.51$22.98$22.21$22.931,093,712—————
2011-11-07$22.23$22.64$21.90$22.441,462,107—————
2011-11-04$22.32$22.39$21.47$21.973,230,770—————
2011-11-03$22.66$22.90$19.70$22.617,170,680—————
2011-11-02$22.28$22.64$22.04$22.561,317,319—————
2011-11-01$22.40$22.61$21.64$21.761,948,902—————
2011-10-31$24.32$24.35$23.38$23.391,306,993—————
2011-10-28$24.68$25.06$24.54$24.721,364,931—————
2011-10-27$23.88$25.10$23.76$24.941,763,385—————
2011-10-26$22.66$23.14$22.23$22.951,572,362—————
2011-10-25$23.09$23.09$22.18$22.241,291,046—————
2011-10-24$22.63$23.47$22.59$23.321,323,400—————
2011-10-21$22.75$23.39$22.20$22.631,971,619—————
2011-10-20$21.94$22.48$21.57$22.391,682,846—————
2011-10-19$21.90$22.35$21.72$21.911,949,705—————
2011-10-18$21.08$22.23$20.88$22.051,365,390—————
2011-10-17$22.06$22.06$21.04$21.081,556,758—————
2011-10-14$21.99$22.22$21.62$22.17974,623—————
2011-10-13$21.31$21.68$20.71$21.571,680,781—————
2011-10-12$21.18$21.83$21.07$21.591,310,435—————
2011-10-11$20.63$21.12$20.53$21.011,198,115—————
2011-10-10$20.52$20.80$20.31$20.791,250,432—————
2011-10-07$20.84$20.84$19.80$20.061,408,070—————
2011-10-06$20.18$20.73$19.82$20.721,251,350—————
2011-10-05$19.46$20.30$19.18$20.191,700,284—————
2011-10-04$18.20$19.58$18.14$19.462,179,852—————
2011-10-03$19.58$20.05$18.47$18.492,445,450—————
2011-09-30$20.36$20.38$19.76$19.771,764,762—————
2011-09-29$20.64$20.82$20.20$20.811,724,951—————
2011-09-28$20.71$20.95$20.05$20.081,772,334—————
2011-09-27$21.22$21.52$20.52$20.712,081,988—————
2011-09-26$20.65$20.84$19.97$20.732,365,025—————
2011-09-23$20.49$21.01$20.21$20.471,774,285—————
2011-09-22$21.15$21.62$20.18$20.542,711,506—————
2011-09-21$24.06$24.06$21.97$22.002,057,092—————
2011-09-20$24.00$24.45$23.74$24.051,197,198—————
2011-09-19$24.57$24.57$23.47$23.861,664,718—————
2011-09-16$25.00$25.43$24.61$24.811,203,737—————
2011-09-15$25.15$25.22$24.58$24.91942,040—————
2011-09-14$24.41$25.22$23.93$24.921,112,183—————
2011-09-13$23.99$24.33$23.67$24.14915,882—————
2011-09-12$22.99$23.95$22.98$23.951,510,408—————
2011-09-09$23.92$24.20$23.27$23.501,224,503—————
2011-09-08$24.82$25.12$24.29$24.34795,646—————
2011-09-07$24.34$25.22$24.21$25.20996,078—————
2011-09-06$22.92$23.84$22.68$23.791,191,691—————
2011-09-02$24.39$24.50$23.86$23.90800,579—————
2011-09-01$25.77$25.83$25.01$25.021,187,790—————
2011-08-31$25.81$26.18$25.45$25.83947,432—————
2011-08-30$25.43$25.90$25.16$25.69833,392—————
2011-08-29$24.81$25.63$24.81$25.62819,395—————
2011-08-26$23.39$24.43$23.00$24.421,072,946—————
2011-08-25$24.63$25.08$23.52$23.631,125,262—————
2011-08-24$23.70$24.41$23.61$24.381,118,723—————
2011-08-23$22.93$23.80$22.58$23.771,060,096—————
2011-08-22$23.38$23.45$22.62$22.841,148,667—————
2011-08-19$23.21$23.93$22.64$22.681,242,630—————
2011-08-18$24.22$24.32$23.33$23.551,588,538—————
2011-08-17$25.37$25.71$24.90$25.26698,585—————
2011-08-16$25.40$25.63$24.96$25.271,076,388—————
2011-08-15$24.89$25.72$24.84$25.701,062,391—————
2011-08-12$24.85$25.43$24.44$24.65951,792—————
2011-08-11$23.19$25.02$22.92$24.601,548,613—————
2011-08-10$23.39$24.07$22.57$23.042,385,217—————
2011-08-09$23.03$24.05$22.09$24.022,391,183—————
2011-08-08$24.75$25.10$22.45$22.462,472,640—————
2011-08-05$26.81$27.00$24.71$25.631,829,240—————
2011-08-04$27.91$28.31$26.16$26.231,493,657—————
2011-08-03$28.02$28.41$27.29$28.35967,166—————
2011-08-02$28.93$29.13$28.00$28.031,098,531—————
2011-08-01$29.84$30.04$28.96$29.27869,302—————
2011-07-29$28.75$29.70$28.55$29.351,151,650—————
2011-07-28$28.82$29.34$28.78$29.03750,443—————
2011-07-27$29.32$29.50$28.71$28.78756,294—————
2011-07-26$29.88$30.01$29.52$29.60372,525—————
2011-07-25$30.10$30.33$29.93$29.98528,671—————
2011-07-22$30.31$30.50$30.05$30.45599,115—————
2011-07-21$29.55$30.16$29.50$30.13910,490—————
2011-07-20$29.19$29.32$28.88$29.32775,454—————
2011-07-19$28.95$29.08$28.61$29.02963,839—————
2011-07-18$29.42$29.46$28.55$28.68839,128—————
2011-07-15$29.78$29.83$29.30$29.61772,471—————
2011-07-14$30.22$30.26$29.36$29.57782,337—————
2011-07-13$29.68$30.38$29.53$30.05891,100—————
2011-07-12$29.76$30.11$29.47$29.50905,901—————
2011-07-11$30.26$30.49$29.85$29.911,171,498—————
2011-07-08$30.79$30.82$30.39$30.79756,409—————
2011-07-07$31.31$31.57$31.16$31.251,189,970—————
2011-07-06$30.22$30.99$29.94$30.971,145,914—————
2011-07-05$30.31$30.45$30.11$30.26753,540—————
2011-07-01$29.73$30.51$29.65$30.46592,805—————
2011-06-30$29.46$29.97$29.41$29.721,206,835—————
2011-06-29$29.16$29.53$29.14$29.361,006,518—————
2011-06-28$28.67$29.09$28.48$29.06770,520—————
2011-06-27$27.98$28.64$27.94$28.56660,380—————
2011-06-24$28.64$28.67$27.96$27.99742,412—————
2011-06-23$28.10$28.63$27.85$28.621,251,923—————
2011-06-22$28.92$29.18$28.51$28.541,161,173—————
2011-06-21$28.84$29.17$28.68$29.10832,818—————
2011-06-20$28.48$28.81$28.41$28.67625,617—————
2011-06-17$29.03$29.15$28.46$28.651,307,108—————
2011-06-16$28.47$28.75$28.33$28.70989,194—————
2011-06-15$29.13$29.25$28.35$28.391,037,724—————
2011-06-14$29.36$29.47$29.14$29.391,140,177—————
2011-06-13$28.98$29.26$28.80$29.03845,783—————
2011-06-10$29.06$29.23$28.73$28.961,436,293—————
2011-06-09$29.03$29.34$28.82$29.25848,995—————
2011-06-08$28.92$29.03$28.63$28.86929,994—————
2011-06-07$28.98$29.36$28.81$29.041,357,589—————
2011-06-06$29.45$29.61$28.73$28.801,320,990—————
2011-06-03$29.99$30.18$29.49$29.531,148,208—————
2011-06-02$30.14$30.52$29.85$30.471,156,354—————
2011-06-01$30.88$30.92$30.00$30.031,280,720—————
2011-05-31$31.47$31.52$30.88$30.912,186,621—————
2011-05-27$31.10$31.37$31.03$31.15593,723—————
2011-05-26$30.61$31.03$30.04$30.911,295,750—————
2011-05-25$30.79$30.94$30.65$30.781,426,082—————
2011-05-24$31.47$31.56$30.94$30.941,108,971—————
2011-05-23$31.31$31.61$31.18$31.38807,348—————
2011-05-20$32.07$32.12$31.56$31.84903,032—————
2011-05-19$32.53$32.58$31.83$32.26830,868—————
2011-05-18$31.63$32.62$31.45$32.371,347,722—————
2011-05-17$31.09$31.56$30.93$31.511,100,940—————
2011-05-16$30.94$31.60$30.86$31.19852,437—————
2011-05-13$32.00$32.00$30.91$31.20936,074—————
2011-05-12$31.69$32.01$31.38$31.99750,328—————
2011-05-11$32.46$32.61$31.69$31.841,002,388—————
2011-05-10$32.17$32.62$32.01$32.59978,409—————
2011-05-09$31.66$32.22$31.60$32.11528,327—————
2011-05-06$31.88$32.29$31.48$31.631,043,805—————
2011-05-05$31.82$31.88$31.21$31.521,051,836—————
2011-05-04$32.89$33.03$31.95$32.021,212,686—————
2011-05-03$33.06$33.23$32.66$33.00571,351—————
2011-05-02$33.97$34.07$33.10$33.16666,920—————
2011-04-29$33.51$33.76$33.37$33.70743,444—————
2011-04-28$33.10$33.55$33.06$33.52620,110—————
2011-04-27$32.84$33.28$32.30$33.22786,238—————
2011-04-26$32.73$33.02$32.42$32.71865,286—————
2011-04-25$32.40$32.56$32.25$32.51584,086—————
2011-04-21$32.26$32.51$32.06$32.49708,911—————
2011-04-20$31.81$32.16$31.59$32.151,532,551—————
2011-04-19$30.45$31.35$30.37$31.301,500,541—————
2011-04-18$30.75$30.82$30.18$30.481,335,561—————
2011-04-15$30.86$31.40$30.72$31.211,430,901—————
2011-04-14$31.16$31.26$30.65$30.771,285,539—————
2011-04-13$31.90$31.93$31.33$31.371,162,664—————
2011-04-12$32.10$32.30$31.68$31.73852,666—————
2011-04-11$32.20$32.52$32.16$32.341,089,696—————
2011-04-08$32.70$32.85$31.93$32.08998,602—————
2011-04-07$32.76$33.05$32.42$32.56989,882—————
2011-04-06$33.56$33.56$32.34$32.761,873,411—————
2011-04-05$34.11$34.12$33.19$33.361,292,079—————
2011-04-04$33.40$34.01$33.29$34.01944,679—————
2011-04-01$32.98$33.33$32.96$33.21831,786—————
2011-03-31$32.49$32.79$32.45$32.72896,149—————
2011-03-30$32.93$32.96$32.61$32.611,167,253—————
2011-03-29$31.92$32.78$31.81$32.781,276,361—————
2011-03-28$32.09$32.18$31.85$31.991,019,826—————
2011-03-25$31.88$32.25$31.60$31.931,074,782—————
2011-03-24$31.26$31.85$31.01$31.841,173,104—————
2011-03-23$30.41$31.25$30.25$31.061,001,470—————
2011-03-22$31.01$31.12$30.39$30.541,359,539—————
2011-03-21$30.51$31.01$30.39$31.011,200,066—————
2011-03-18$30.16$30.45$29.81$30.041,788,396—————
2011-03-17$29.82$30.06$29.50$29.721,009,042—————
2011-03-16$29.62$29.77$29.04$29.331,709,119—————
2011-03-15$28.90$29.84$28.57$29.681,181,480—————
2011-03-14$29.08$29.88$28.80$29.831,334,414—————
2011-03-11$28.78$29.43$28.60$29.371,099,563—————
2011-03-10$28.85$29.21$28.49$28.991,405,890—————
2011-03-09$29.13$29.27$28.93$29.25739,429—————
2011-03-08$28.22$29.31$28.19$29.281,305,961—————
2011-03-07$28.32$28.59$27.83$28.09674,951—————
2011-03-04$28.45$28.54$27.87$28.24699,044—————
2011-03-03$28.61$28.86$28.45$28.481,240,450—————
2011-03-02$28.08$28.41$27.86$28.27852,666—————
2011-03-01$29.06$29.19$28.01$28.09943,876—————
2011-02-28$28.90$29.05$28.68$28.881,113,560—————
2011-02-25$28.24$28.97$28.17$28.741,123,197—————
2011-02-24$27.70$28.04$27.34$28.001,093,368—————
2011-02-23$27.93$28.31$27.20$27.60933,894—————
2011-02-22$29.27$29.27$27.70$27.921,902,552—————
2011-02-18$29.84$29.98$29.46$29.68867,122—————
2011-02-17$29.72$29.85$29.59$29.78712,812—————
2011-02-16$29.65$29.89$29.57$29.77725,546—————
2011-02-15$29.72$29.77$29.46$29.58588,560—————
2011-02-14$29.69$29.99$29.57$29.84650,284—————
2011-02-11$29.30$29.95$29.30$29.85835,686—————
2011-02-10$29.05$29.52$29.04$29.44891,330—————
2011-02-09$29.26$29.44$29.05$29.23660,725—————
2011-02-08$29.54$29.61$29.37$29.43573,072—————
2011-02-07$29.16$29.55$29.08$29.54544,160—————
2011-02-04$28.94$29.22$28.83$29.03522,820—————
2011-02-03$29.01$29.11$28.59$29.02546,110—————
2011-02-02$29.14$29.43$28.96$29.02939,057—————
2011-02-01$28.55$29.41$28.48$29.36932,173—————
2011-01-31$27.72$28.35$27.72$28.35986,211—————
2011-01-28$28.26$28.59$27.63$27.691,147,520—————
2011-01-27$27.65$28.28$27.51$28.24908,539—————
2011-01-26$27.49$27.68$27.31$27.571,315,139—————
2011-01-25$27.83$27.83$27.09$27.391,066,751—————
2011-01-24$27.80$28.07$27.59$27.94691,128—————
2011-01-21$27.29$27.84$27.26$27.83959,364—————
2011-01-20$27.19$27.36$26.88$27.03820,083—————
2011-01-19$27.45$27.55$27.12$27.22800,350—————
2011-01-18$27.74$28.02$27.41$27.601,316,745—————
2011-01-14$27.32$27.76$27.22$27.76895,116—————
2011-01-13$27.09$27.55$27.09$27.44653,956—————
2011-01-12$26.87$27.19$26.87$27.15586,839—————
2011-01-11$26.45$26.68$26.31$26.66668,756—————
2011-01-10$26.24$26.35$25.75$26.31629,059—————
2011-01-07$26.65$26.79$25.89$26.34969,002—————
2011-01-06$26.32$27.06$26.31$26.561,056,884—————
2011-01-05$25.86$26.33$25.79$26.321,069,045—————
2011-01-04$26.11$26.49$25.84$25.951,297,127—————
2011-01-03$25.71$26.42$25.70$26.25928,732—————
2010-12-31$25.41$25.60$25.33$25.43386,981—————
2010-12-30$25.73$25.73$25.38$25.43529,475—————
2010-12-29$25.56$25.79$25.53$25.73330,190—————
2010-12-28$25.67$25.68$25.40$25.51276,726—————
2010-12-27$25.49$25.65$25.37$25.63342,351—————
2010-12-23$25.72$25.72$25.46$25.56357,037—————
2010-12-22$25.67$25.83$25.56$25.73675,295—————
2010-12-21$25.35$25.76$25.35$25.681,073,520—————
2010-12-20$24.88$25.37$24.71$25.26747,460—————
2010-12-17$24.73$24.91$24.58$24.89986,211—————
2010-12-16$24.48$24.72$24.29$24.69738,855—————
2010-12-15$24.35$24.73$24.33$24.41970,034———$0.22—
2010-12-14$24.66$24.79$24.51$24.59719,466—————
2010-12-13$24.88$24.96$24.64$24.64700,077—————
2010-12-10$24.89$24.97$24.48$24.79864,024—————
2010-12-09$24.30$24.91$24.26$24.851,377,437—————
2010-12-08$24.00$24.21$23.92$24.18830,982—————
2010-12-07$24.26$24.40$23.78$23.921,083,616—————
2010-12-06$23.65$24.08$23.54$24.00971,526—————
2010-12-03$23.73$23.99$23.52$23.681,171,957—————
2010-12-02$23.47$24.06$23.47$23.891,587,965—————
2010-12-01$23.07$23.50$23.06$23.39988,964—————
2010-11-30$22.55$22.76$22.41$22.63992,865—————
2010-11-29$22.82$22.92$22.51$22.88954,660—————
2010-11-26$23.13$23.32$23.05$23.06247,585—————
2010-11-24$23.00$23.39$22.98$23.39615,062—————
2010-11-23$23.05$23.08$22.75$22.79808,266—————
2010-11-22$23.33$23.49$23.08$23.42598,427—————
2010-11-19$23.19$23.56$23.04$23.53701,224—————
2010-11-18$23.06$23.46$23.03$23.25799,776—————
2010-11-17$22.84$22.90$22.58$22.78702,142—————
2010-11-16$23.11$23.19$22.58$22.791,328,218—————
2010-11-15$23.30$23.52$23.13$23.29903,721—————
2010-11-12$23.43$23.58$23.12$23.23738,396—————
2010-11-11$23.59$23.76$23.39$23.62817,100—————
2010-11-10$23.18$24.00$23.09$23.801,613,320—————
2010-11-09$23.72$23.73$23.05$23.151,385,697—————
2010-11-08$23.53$23.84$23.32$23.73876,645—————
2010-11-05$23.64$24.10$23.47$23.801,270,051—————
2010-11-04$23.22$23.55$22.98$23.541,247,105—————
2010-11-03$22.59$22.88$22.46$22.87888,347—————
2010-11-02$22.51$22.66$22.42$22.54848,421—————
2010-11-01$22.30$22.60$22.10$22.351,190,084—————
2010-10-29$21.73$22.22$21.65$22.16750,099—————
2010-10-28$22.08$22.19$21.60$21.77696,979—————
2010-10-27$21.81$21.97$21.51$21.94623,897—————
2010-10-26$21.90$22.07$21.79$22.01622,176—————
2010-10-25$22.05$22.23$21.98$22.01634,222—————
2010-10-22$21.83$22.03$21.71$21.88380,442—————
2010-10-21$21.99$22.11$21.58$21.80751,475—————
2010-10-20$21.62$22.07$21.62$21.89917,832—————
2010-10-19$21.79$21.97$21.41$21.561,038,298—————
2010-10-18$21.88$22.09$21.80$22.08646,842—————
2010-10-15$22.00$22.14$21.71$21.84915,767—————
2010-10-14$21.96$22.16$21.62$21.82971,640—————
2010-10-13$21.75$22.23$21.62$22.081,101,514—————
2010-10-12$21.30$21.64$21.12$21.59923,339—————
2010-10-11$21.38$21.46$21.31$21.41425,415—————
2010-10-08$21.04$21.43$20.88$21.39863,795—————
2010-10-07$21.12$21.18$20.80$21.01872,400—————
2010-10-06$20.81$21.09$20.74$21.09697,323—————
2010-10-05$20.73$21.01$20.41$20.931,097,957—————
2010-10-04$20.70$20.76$20.27$20.44837,063—————
2010-10-01$20.89$20.90$20.48$20.74836,031—————
2010-09-30$20.75$21.05$20.37$20.591,026,137—————
2010-09-29$20.57$20.69$20.40$20.59971,526—————
2010-09-28$20.75$20.78$20.28$20.74820,886—————
2010-09-27$20.74$20.81$20.47$20.64894,083—————
2010-09-24$20.17$20.63$20.13$20.631,120,788—————
2010-09-23$20.13$20.34$19.82$19.85994,930—————
2010-09-22$20.74$20.95$20.23$20.331,119,641—————
2010-09-21$21.05$21.10$20.72$20.79855,993—————
2010-09-20$20.59$21.01$20.57$20.961,033,938—————
2010-09-17$20.67$20.74$20.42$20.531,949,132—————
2010-09-16$20.62$20.68$20.38$20.54698,012—————
2010-09-15$20.43$20.73$20.22$20.69744,706—————
2010-09-14$20.75$20.89$20.37$20.541,036,462—————
2010-09-13$20.52$20.91$20.47$20.901,313,992—————
2010-09-10$20.35$20.41$20.09$20.171,010,648—————
2010-09-09$20.31$20.47$20.14$20.27783,370—————
2010-09-08$19.87$20.11$19.86$20.051,084,075—————
2010-09-07$19.92$20.02$19.77$19.781,080,403—————
2010-09-03$20.01$20.15$19.65$20.131,531,633—————
2010-09-02$19.37$19.82$19.34$19.781,313,992—————
2010-09-01$18.91$19.39$18.84$19.382,055,141—————
2010-08-31$18.08$18.66$17.99$18.615,509,862—————
2010-08-30$18.45$18.51$18.23$18.231,189,740—————
2010-08-27$17.71$18.53$17.71$18.502,481,130—————
2010-08-26$17.67$17.87$17.53$17.551,506,048—————
2010-08-25$17.37$17.66$17.26$17.611,548,727—————
2010-08-24$17.48$17.65$17.23$17.511,900,831—————
2010-08-23$17.82$17.94$17.68$17.69989,997—————
2010-08-20$17.75$17.91$17.52$17.751,168,974—————
2010-08-19$18.30$18.33$17.74$17.911,037,495—————
2010-08-18$18.28$18.50$18.13$18.391,517,177—————
2010-08-17$18.24$18.42$18.19$18.24948,121—————
2010-08-16$18.09$18.21$17.95$18.03743,674—————
2010-08-13$18.26$18.41$18.16$18.16735,184—————
2010-08-12$18.26$18.43$18.26$18.331,167,597—————
2010-08-11$18.79$18.83$18.46$18.501,492,854—————
2010-08-10$19.08$19.25$18.93$19.111,284,277—————
2010-08-09$18.97$19.36$18.97$19.241,189,281—————
2010-08-06$19.51$19.68$18.72$18.842,692,002—————
2010-08-05$19.59$19.81$19.56$19.69793,122—————
2010-08-04$19.97$20.02$19.68$19.721,119,985—————
2010-08-03$19.97$20.01$19.64$19.86922,536—————
2010-08-02$19.55$19.99$19.49$19.971,249,743—————
2010-07-30$18.94$19.37$18.82$19.251,097,613—————
2010-07-29$19.34$19.46$18.81$19.191,533,813—————
2010-07-28$19.23$19.33$19.06$19.141,189,511—————
2010-07-27$19.36$19.48$19.04$19.251,049,427—————
2010-07-26$18.70$19.17$18.70$19.17950,186—————
2010-07-23$18.57$18.76$18.26$18.761,282,785—————
2010-07-22$17.76$18.68$17.75$18.581,787,708—————
2010-07-21$18.03$18.04$17.32$17.381,058,146—————
2010-07-20$17.01$17.82$16.98$17.811,043,346—————
2010-07-19$17.35$17.47$17.08$17.35728,415—————
2010-07-16$17.95$18.01$17.25$17.281,343,592—————
2010-07-15$18.26$18.26$17.75$18.14788,533—————
2010-07-14$18.28$18.33$17.96$18.21824,099—————
2010-07-13$18.09$18.38$17.97$18.331,165,418—————
2010-07-12$17.69$17.91$17.54$17.81740,576—————
2010-07-09$17.51$17.81$17.50$17.791,098,760—————
2010-07-08$17.35$17.60$17.20$17.591,317,204—————
2010-07-07$16.71$17.14$16.58$17.091,749,847—————
2010-07-06$16.80$17.00$16.41$16.601,534,616—————
2010-07-02$17.01$17.10$16.44$16.461,636,839—————
2010-07-01$16.92$17.14$16.39$16.921,519,816—————
2010-06-30$17.31$17.54$16.94$17.011,295,750—————
2010-06-29$17.75$17.78$17.13$17.241,874,443—————
2010-06-28$18.46$18.46$17.96$17.98975,541—————
2010-06-25$18.29$18.42$17.95$18.312,254,311—————
2010-06-24$18.33$18.50$18.07$18.121,284,506—————
2010-06-23$18.34$18.64$18.23$18.471,140,751—————
2010-06-22$18.68$18.91$18.33$18.35831,441—————
2010-06-21$19.05$19.19$18.57$18.69828,688—————
2010-06-18$18.93$19.05$18.79$18.841,191,002—————
2010-06-17$18.80$18.94$18.56$18.931,261,790—————
2010-06-16$18.84$18.94$18.63$18.791,061,703—————
2010-06-15$18.80$19.04$18.64$19.001,219,111—————
2010-06-14$18.56$18.89$18.44$18.531,232,075—————
2010-06-11$17.96$18.45$17.96$18.411,077,994—————
2010-06-10$17.89$18.19$17.76$18.182,308,004—————
2010-06-09$17.82$18.23$17.56$17.631,899,913—————
2010-06-08$17.39$17.60$17.02$17.531,822,127—————
2010-06-07$18.00$18.00$17.32$17.351,340,609—————
2010-06-04$17.89$18.15$17.68$17.802,832,431—————
2010-06-03$18.77$18.90$18.17$18.361,924,465—————
2010-06-02$18.25$18.77$17.95$18.741,489,183—————
2010-06-01$18.91$18.99$18.03$18.061,536,107—————
2010-05-28$19.30$19.37$18.88$19.111,148,667—————
2010-05-27$18.75$19.37$18.70$19.341,447,307—————
2010-05-26$18.98$19.04$18.30$18.411,336,593—————
2010-05-25$18.18$18.72$17.74$18.702,013,265—————
2010-05-24$19.28$19.28$18.53$18.541,369,521—————
2010-05-21$17.93$19.36$17.82$19.342,729,633—————
2010-05-20$19.04$19.08$18.30$18.312,492,833—————
2010-05-19$19.54$19.78$19.02$19.391,606,666—————
2010-05-18$20.49$20.54$19.53$19.651,297,127—————
2010-05-17$20.33$20.54$19.64$20.221,213,489—————
2010-05-14$20.81$20.86$20.12$20.341,451,208—————
2010-05-13$21.32$21.32$21.01$21.01888,576—————
2010-05-12$20.82$21.32$20.78$21.29796,105—————
2010-05-11$20.73$21.17$20.65$20.691,110,118—————
2010-05-10$21.48$21.48$20.44$21.021,957,966—————
2010-05-07$20.74$20.74$19.61$19.932,125,241—————
2010-05-06$21.49$21.93$19.66$20.612,665,500—————
2010-05-05$21.37$21.89$21.14$21.561,214,981—————
2010-05-04$22.32$22.32$21.53$21.661,654,163—————
2010-05-03$22.26$22.65$22.17$22.571,019,138—————
2010-04-30$22.50$22.53$22.02$22.061,400,727—————
2010-04-29$22.17$22.65$22.11$22.57989,309—————
2010-04-28$22.33$22.44$21.66$21.941,632,480—————
2010-04-27$22.72$22.92$22.08$22.131,544,482—————
2010-04-26$23.20$23.27$22.89$22.89724,743—————
2010-04-23$23.12$23.22$22.92$23.19786,009—————
2010-04-22$23.02$23.14$22.66$23.121,450,978—————
2010-04-21$23.54$23.72$23.04$23.241,328,448—————
2010-04-20$23.73$23.91$23.46$23.54909,572—————
2010-04-19$23.19$23.59$23.05$23.51985,064—————
2010-04-16$24.40$24.57$23.36$23.362,201,077—————
2010-04-15$24.18$24.73$24.09$24.451,616,418—————
2010-04-14$23.65$24.27$23.60$24.191,564,331—————
2010-04-13$23.46$23.73$23.25$23.542,065,696—————
2010-04-12$22.30$23.69$22.26$23.392,794,226—————
2010-04-09$22.26$22.36$22.14$22.30510,085—————
2010-04-08$22.18$22.41$22.02$22.23753,885—————
2010-04-07$22.53$22.53$22.21$22.31656,709—————
2010-04-06$22.23$22.58$22.05$22.58670,706—————
2010-04-05$22.17$22.44$21.96$22.28783,944—————
2010-04-01$21.82$22.12$21.75$22.10674,148—————
2010-03-31$21.72$21.86$21.56$21.621,042,772—————
2010-03-30$21.81$22.11$21.65$21.82934,927—————
2010-03-29$22.03$22.25$21.78$21.791,125,836—————
2010-03-26$22.03$22.23$21.74$21.93710,861—————
2010-03-25$22.50$22.50$21.99$22.02640,647—————
2010-03-24$22.38$22.46$22.23$22.26599,000—————
2010-03-23$22.38$22.51$22.17$22.51646,154—————
2010-03-22$22.00$22.34$21.89$22.32732,545—————
2010-03-19$22.11$22.57$22.11$22.111,635,463—————
2010-03-18$22.31$22.31$22.01$22.28462,702—————
2010-03-17$22.21$22.34$22.07$22.30807,807—————
2010-03-16$21.91$22.09$21.82$22.09461,784—————
2010-03-15$21.96$22.01$21.68$21.84616,095—————
2010-03-12$22.30$22.30$21.96$22.02605,425—————
2010-03-11$21.74$22.06$21.62$22.06640,762—————
2010-03-10$22.01$22.17$21.75$21.81988,276—————
2010-03-09$21.69$22.23$21.66$21.91655,791—————
2010-03-08$21.79$21.90$21.69$21.77643,400—————
2010-03-05$21.46$21.77$21.35$21.75847,618—————
2010-03-04$21.36$21.39$21.04$21.32613,571—————
2010-03-03$21.41$21.71$21.33$21.36696,979—————
2010-03-02$21.31$21.70$21.29$21.38824,787—————
2010-03-01$20.80$21.28$20.75$21.241,217,964—————
2010-02-26$20.41$20.73$20.20$20.69885,364—————
2010-02-25$19.79$20.39$19.62$20.33788,647—————
2010-02-24$19.87$20.21$19.74$20.10683,556—————
2010-02-23$20.38$20.42$19.57$19.76811,134—————
2010-02-22$20.45$20.47$20.20$20.40532,802—————
2010-02-19$19.99$20.27$19.86$20.21857,485—————
2010-02-18$19.93$20.16$19.82$20.13662,675—————
2010-02-17$19.65$20.03$19.45$19.971,027,628—————
2010-02-16$19.23$19.59$19.02$19.57702,142—————
2010-02-12$19.02$19.11$18.79$19.021,314,221—————
2010-02-11$18.97$19.30$18.70$19.25986,326—————
2010-02-10$19.18$19.26$18.90$18.99717,286—————
2010-02-09$19.37$19.52$18.95$19.181,037,954—————
2010-02-08$19.14$19.39$18.90$18.93892,018—————
2010-02-05$18.93$19.22$18.57$19.131,675,732—————
2010-02-04$20.17$20.32$18.98$19.001,617,221—————
2010-02-03$20.35$20.47$20.22$20.33602,901—————
2010-02-02$20.11$20.48$20.03$20.47869,187—————
2010-02-01$19.59$20.12$19.52$20.11913,358—————
2010-01-29$19.96$20.49$19.42$19.461,135,818—————
2010-01-28$20.25$20.41$19.63$19.90894,198—————
2010-01-27$20.08$20.31$19.77$20.101,265,806—————
2010-01-26$20.75$20.75$20.07$20.13916,685—————
2010-01-25$20.88$21.03$20.67$20.82859,321—————
2010-01-22$21.35$21.37$20.51$20.541,514,309—————
2010-01-21$21.62$21.78$21.35$21.361,483,217—————
2010-01-20$21.61$21.70$21.23$21.62748,033—————
2010-01-19$21.72$21.84$21.49$21.75611,276—————
2010-01-15$22.09$22.27$21.50$21.62999,061—————
2010-01-14$22.25$22.37$22.12$22.20731,627—————
2010-01-13$22.13$22.37$22.02$22.35546,569—————
2010-01-12$22.40$22.58$22.01$22.11716,253—————
2010-01-11$22.41$22.64$22.30$22.53594,755—————
2010-01-08$22.31$22.40$22.17$22.39713,615—————
2010-01-07$22.52$22.62$22.30$22.45931,026—————
2010-01-06$21.90$22.71$21.90$22.591,675,962—————
2010-01-05$21.50$21.93$21.50$21.91837,407—————
2010-01-04$20.98$21.59$20.83$21.571,047,706—————
2009-12-31$20.97$21.12$20.74$20.74451,229—————
2009-12-30$20.95$21.15$20.88$20.93521,099—————
2009-12-29$21.23$21.31$21.06$21.15527,524—————
2009-12-28$21.46$21.46$21.01$21.18410,271—————
2009-12-24$21.00$21.42$21.00$21.36273,399—————
2009-12-23$20.98$21.08$20.75$21.01504,578—————
2009-12-22$20.69$21.08$20.66$20.98778,322—————
2009-12-21$20.15$20.71$20.13$20.67816,297—————
2009-12-18$20.01$20.25$19.83$20.141,448,684—————
2009-12-17$20.07$20.21$19.88$19.96946,744—————
2009-12-16$19.74$20.28$19.69$20.201,383,862—————
2009-12-15$19.72$19.87$19.49$19.55942,270—————
2009-12-14$19.87$19.93$19.59$19.92783,255—————
2009-12-11$19.61$19.63$19.41$19.59649,825—————
2009-12-10$19.81$19.90$19.39$19.46850,601—————
2009-12-09$19.97$20.15$19.61$19.77879,283—————
2009-12-08$20.04$20.16$19.85$20.05848,421—————
2009-12-07$20.29$20.53$20.14$20.20894,428—————
2009-12-04$20.20$20.65$20.05$20.401,614,238—————
2009-12-03$20.04$20.20$19.84$19.931,268,100—————
2009-12-02$19.70$19.97$19.60$19.881,192,723—————
2009-12-01$18.93$19.70$18.93$19.662,020,378—————
2009-11-30$18.59$18.80$18.31$18.761,882,015—————
2009-11-27$18.74$18.86$18.62$18.62802,759—————
2009-11-25$19.31$19.38$19.18$19.25907,392—————
2009-11-24$19.23$19.26$18.82$19.171,094,171—————
2009-11-23$19.35$19.52$19.15$19.181,151,421—————
2009-11-20$19.38$19.41$18.79$19.101,547,006—————
2009-11-19$19.66$19.70$19.24$19.361,584,867—————
2009-11-18$20.03$20.07$19.70$19.791,131,802—————
2009-11-17$19.93$20.07$19.79$20.041,845,302—————
2009-11-16$19.74$20.13$19.68$20.022,539,757—————
2009-11-13$19.74$19.92$19.57$19.591,236,779—————
2009-11-12$20.07$20.15$19.72$19.75810,331—————
2009-11-11$20.13$20.44$19.98$20.061,320,072—————
2009-11-10$20.33$20.50$19.86$20.051,340,953—————
2009-11-09$20.04$20.35$20.04$20.331,834,059—————
2009-11-06$19.72$20.16$19.57$19.881,179,300—————
2009-11-05$19.85$20.12$19.67$19.952,333,245—————
2009-11-04$19.98$20.16$19.63$19.701,664,948—————
2009-11-03$19.65$20.01$19.61$19.771,133,294—————
2009-11-02$19.74$19.99$19.25$19.882,003,858—————
2009-10-30$20.53$20.53$19.38$19.592,231,365—————
2009-10-29$20.02$20.58$20.02$20.571,486,659—————
2009-10-28$20.40$20.42$19.85$19.861,618,712—————
2009-10-27$20.93$21.13$20.41$20.44991,374—————
2009-10-26$21.05$21.50$20.76$20.961,779,333—————
2009-10-23$21.52$21.69$21.01$21.121,084,534—————
2009-10-22$21.07$21.49$20.75$21.451,208,785—————
2009-10-21$21.05$21.50$20.92$21.051,156,469—————
2009-10-20$21.76$21.76$20.86$21.021,173,334—————
2009-10-19$21.74$21.90$21.70$21.741,491,822—————
2009-10-16$22.33$22.33$21.67$21.701,716,691—————
2009-10-15$22.51$22.72$22.24$22.691,679,863—————
2009-10-14$22.47$22.81$22.47$22.681,812,260—————
2009-10-13$21.66$22.29$21.51$22.191,268,674—————
2009-10-12$21.38$21.79$21.38$21.76779,240—————
2009-10-09$21.07$21.32$21.00$21.32642,597—————
2009-10-08$21.04$21.21$20.68$21.181,000,781—————
2009-10-07$20.83$21.04$20.50$20.77846,127—————
2009-10-06$21.00$21.42$20.59$21.001,012,599—————
2009-10-05$20.24$20.71$20.10$20.711,317,434—————
2009-10-02$19.70$20.33$19.64$20.041,600,814—————
2009-10-01$21.21$21.54$20.18$20.211,959,572—————
2009-09-30$21.64$21.91$21.21$21.552,232,857—————
2009-09-29$21.81$22.14$21.48$21.601,854,136—————
2009-09-28$21.16$21.88$21.03$21.79837,063—————
2009-09-25$21.28$21.56$20.92$21.04912,784—————
2009-09-24$22.05$22.19$21.28$21.401,196,509—————
2009-09-23$22.55$22.55$21.96$21.97956,152—————
2009-09-22$22.38$22.56$21.96$22.261,046,558—————
2009-09-21$21.95$22.39$21.85$22.171,066,292—————
2009-09-18$22.51$22.66$21.98$22.132,865,932—————
2009-09-17$22.42$22.80$22.18$22.451,194,559—————
2009-09-16$22.27$22.51$22.10$22.401,697,875—————
2009-09-15$22.45$22.46$22.15$22.221,259,725—————
2009-09-14$21.89$22.49$21.77$22.46793,696—————
2009-09-11$21.90$22.15$21.70$22.04806,316—————
2009-09-10$21.61$21.93$21.28$21.85915,882—————
2009-09-09$21.79$22.01$21.47$21.63946,859—————
2009-09-08$21.13$21.77$20.95$21.701,135,473—————
2009-09-04$20.39$20.91$20.16$20.88652,349—————
2009-09-03$20.65$20.71$19.79$20.441,261,331—————
2009-09-02$20.53$20.85$20.40$20.451,110,004—————
2009-09-01$21.52$21.96$20.58$20.601,807,212—————
2009-08-31$21.47$21.68$20.98$21.681,140,292—————
2009-08-28$22.40$22.46$21.45$21.581,426,541—————
2009-08-27$22.34$22.35$21.82$22.28697,667—————
2009-08-26$22.20$22.53$21.95$22.341,481,955—————
2009-08-25$22.22$22.66$22.08$22.31884,102—————
2009-08-24$22.43$22.76$22.02$22.07603,475—————
2009-08-21$22.03$22.44$21.62$22.291,409,791—————
2009-08-20$21.93$21.97$21.53$21.83798,973—————
2009-08-19$21.29$21.92$21.13$21.83740,461—————
2009-08-18$21.32$21.68$21.26$21.56692,619—————
2009-08-17$22.02$22.17$21.15$21.231,209,588—————
2009-08-14$22.83$22.95$22.10$22.54724,514—————
2009-08-13$23.07$23.07$22.52$22.951,086,599—————
2009-08-12$21.43$22.66$21.34$22.421,329,480—————
2009-08-11$22.23$22.32$21.49$21.491,068,127—————
2009-08-10$22.48$22.71$22.10$22.361,018,909—————
2009-08-07$22.64$22.86$22.42$22.541,186,643—————
2009-08-06$22.78$22.85$22.14$22.391,045,870—————
2009-08-05$22.10$22.64$21.76$22.531,208,441—————
2009-08-04$21.83$22.37$21.71$22.081,692,139—————
2009-08-03$21.63$21.85$21.55$21.831,746,291—————
2009-07-31$20.84$21.53$20.75$21.351,206,491—————
2009-07-30$20.50$21.20$20.40$20.88991,144—————
2009-07-29$20.88$21.01$20.17$20.241,163,582—————
2009-07-28$20.89$21.16$20.75$21.02790,483—————
2009-07-27$20.70$21.03$20.53$20.991,101,055—————
2009-07-24$20.14$20.79$19.86$20.741,818,685—————
2009-07-23$18.71$20.42$18.66$20.342,833,349—————
2009-07-22$18.09$18.82$17.91$18.591,381,911—————
2009-07-21$18.22$18.48$17.99$18.161,478,743—————
2009-07-20$17.86$18.09$17.77$18.091,763,041—————
2009-07-17$17.85$17.91$17.43$17.641,302,519—————
2009-07-16$17.83$17.97$17.31$17.872,289,189—————
2009-07-15$17.11$17.88$17.06$17.782,323,378—————
2009-07-14$16.96$17.02$16.57$16.981,248,137—————
2009-07-13$16.38$16.92$16.06$16.911,889,817—————
2009-07-10$16.26$16.34$15.96$16.241,767,975—————
2009-07-09$16.24$16.58$16.03$16.321,321,220—————
2009-07-08$16.58$16.59$15.69$15.913,979,492—————
2009-07-07$16.94$17.04$16.45$16.512,230,218—————
2009-07-06$17.45$17.82$16.85$17.044,479,137—————
2009-07-02$18.51$18.51$17.47$17.472,638,539—————
2009-07-01$18.46$18.98$18.46$18.691,392,925—————
2009-06-30$18.43$18.62$18.09$18.381,380,420—————
2009-06-29$18.57$18.76$18.36$18.481,277,278—————
2009-06-26$18.34$18.80$18.08$18.593,172,373—————
2009-06-25$17.95$18.45$17.89$18.322,382,578—————
2009-06-24$18.29$18.51$17.82$18.012,365,025—————
2009-06-23$18.16$18.45$17.87$17.962,000,760—————
2009-06-22$18.94$19.02$18.12$18.152,508,206—————
2009-06-19$19.59$19.86$19.13$19.181,994,909—————
2009-06-18$19.52$19.72$18.74$19.161,808,703—————
2009-06-17$19.79$19.88$18.97$19.281,558,479—————
2009-06-16$20.16$20.58$19.72$19.901,407,152—————
2009-06-15$20.47$20.47$19.80$20.101,455,338—————
2009-06-12$21.30$21.43$20.53$20.681,536,337—————
2009-06-11$20.09$21.43$20.09$21.212,549,050—————
2009-06-10$19.80$20.20$19.66$19.991,851,842—————
2009-06-09$18.96$19.61$18.88$19.541,523,716—————
2009-06-08$19.27$19.28$18.43$18.911,771,646—————
2009-06-05$19.81$20.04$19.20$19.252,500,061—————
2009-06-04$18.77$19.38$18.64$19.251,883,851—————
2009-06-03$18.91$19.06$18.30$18.621,479,661—————
2009-06-02$19.02$19.52$18.88$19.081,348,640—————
2009-06-01$18.43$19.25$18.15$18.982,048,372—————
2009-05-29$17.58$18.21$17.41$18.202,040,915—————
2009-05-28$16.94$17.60$16.57$17.582,184,556—————
2009-05-27$17.56$17.68$16.69$16.711,731,835—————
2009-05-26$16.89$17.70$16.68$17.431,651,525—————
2009-05-22$17.10$17.36$16.95$17.031,236,894—————
2009-05-21$17.48$17.68$16.56$17.002,718,046—————
2009-05-20$18.61$19.01$17.75$17.861,801,820—————
2009-05-19$18.10$18.57$17.86$18.231,599,782—————
2009-05-18$17.60$18.32$17.48$18.292,226,088—————
2009-05-15$18.37$18.57$17.13$17.292,841,150—————
2009-05-14$17.58$18.50$17.43$18.242,727,224—————
2009-05-13$19.32$19.35$17.65$17.693,842,505—————
2009-05-12$21.01$21.57$19.51$19.734,054,066—————
2009-05-11$21.41$21.78$20.74$21.302,759,807—————
2009-05-08$20.15$21.98$20.15$21.982,629,590—————
2009-05-07$21.79$22.93$19.81$19.943,115,811—————
2009-05-06$21.12$21.49$20.22$21.443,034,469—————
2009-05-05$21.01$21.35$20.15$20.542,545,952—————
2009-05-04$19.15$21.08$18.95$21.034,390,336—————
2009-05-01$18.55$18.98$18.24$18.892,486,523—————
2009-04-30$18.04$18.88$17.96$18.503,749,001—————
2009-04-29$17.66$18.17$17.41$17.822,281,731—————
2009-04-28$17.19$17.82$17.08$17.411,490,674—————
2009-04-27$17.65$18.17$17.30$17.501,811,113—————
2009-04-24$17.26$18.64$17.06$18.175,090,642—————
2009-04-23$16.15$17.22$16.07$17.153,142,543—————
2009-04-22$15.38$16.90$15.25$16.202,938,555—————
2009-04-21$14.78$15.85$14.78$15.792,862,031—————
2009-04-20$15.72$15.88$14.93$14.953,164,915—————
2009-04-17$16.31$16.74$15.87$16.043,480,076—————
2009-04-16$16.33$16.56$16.00$16.312,306,972—————
2009-04-15$15.84$16.21$15.45$16.122,969,761—————
2009-04-14$16.69$17.00$15.70$15.762,821,187—————
2009-04-13$16.36$17.21$15.86$17.022,323,952—————
2009-04-09$14.97$16.53$14.72$16.514,046,838—————
2009-04-08$14.27$14.51$14.15$14.401,558,365—————
2009-04-07$14.37$14.47$13.95$14.202,225,170—————
2009-04-06$14.43$14.82$14.23$14.702,309,610—————
2009-04-03$14.16$14.73$13.74$14.682,197,979—————
2009-04-02$13.50$14.34$13.50$14.213,609,261—————
2009-04-01$12.51$13.40$12.38$13.302,671,466—————
2009-03-31$12.28$13.36$12.08$12.984,357,524—————
2009-03-30$12.97$12.97$11.78$12.023,654,350—————
2009-03-27$13.73$13.82$13.27$13.343,051,448—————
2009-03-26$12.70$14.05$12.59$13.995,514,681—————
2009-03-25$12.10$12.72$11.77$12.332,890,598—————
2009-03-24$12.46$12.87$11.91$12.063,279,071—————
2009-03-23$10.93$12.68$10.93$12.674,482,808—————
2009-03-20$11.40$11.46$10.67$10.676,610,343—————
2009-03-19$12.28$12.62$11.30$11.343,588,151—————
2009-03-18$11.67$12.17$11.29$11.993,831,147—————
2009-03-17$11.38$11.82$11.26$11.812,808,338—————
2009-03-16$12.11$12.49$11.48$11.533,105,945—————
2009-03-13$11.84$12.12$11.47$12.072,560,408—————
2009-03-12$11.04$11.70$10.46$11.643,298,804—————
2009-03-11$11.17$11.51$10.69$11.083,223,657—————
2009-03-10$9.65$11.08$9.54$11.034,283,179—————
2009-03-09$9.21$9.68$9.14$9.543,080,704—————
2009-03-06$10.01$10.21$8.94$9.465,605,202—————
2009-03-05$10.22$10.36$9.67$9.884,215,145—————
2009-03-04$10.37$10.94$9.95$10.564,024,236—————
2009-03-03$10.46$11.05$10.02$10.114,234,534—————
2009-03-02$12.12$12.16$9.94$10.358,283,781—————
2009-02-27$12.98$13.22$12.64$12.753,388,752—————
2009-02-26$14.25$14.38$13.12$13.173,034,469—————
2009-02-25$13.82$14.33$12.93$13.993,603,639—————
2009-02-24$12.35$13.97$12.20$13.893,881,054—————
2009-02-23$12.93$12.93$12.13$12.174,405,595—————
2009-02-20$12.25$12.77$12.09$12.474,230,634—————
2009-02-19$13.86$13.86$12.59$12.623,281,595—————
2009-02-18$12.60$13.53$12.51$13.504,405,940—————
2009-02-17$13.00$13.55$12.46$12.483,406,650—————
2009-02-13$13.83$14.33$13.54$13.652,095,182—————
2009-02-12$13.71$14.15$13.43$14.082,888,189—————
2009-02-11$14.02$14.50$13.64$14.082,209,681—————
2009-02-10$14.63$15.38$13.86$14.033,519,428—————
2009-02-09$14.29$15.35$14.15$14.782,339,669—————
2009-02-06$14.07$14.33$13.73$14.202,248,116—————
2009-02-05$12.97$13.93$12.71$13.732,904,251—————
2009-02-04$13.02$13.53$12.86$13.072,794,570—————
2009-02-03$13.61$13.61$12.88$13.073,193,827—————
2009-02-02$13.82$13.82$13.16$13.412,945,898—————
2009-01-30$15.02$15.27$13.74$13.883,131,988—————
2009-01-29$15.96$16.03$14.77$14.833,207,250—————
2009-01-28$16.22$16.50$15.68$16.392,871,324—————
2009-01-27$15.38$15.82$15.09$15.331,379,158—————
2009-01-26$15.74$16.12$14.88$15.171,999,957—————
2009-01-23$15.09$15.74$14.76$15.523,077,262—————
2009-01-22$15.82$16.21$15.08$15.633,017,374—————
2009-01-21$15.29$16.42$14.83$16.242,698,198—————
2009-01-20$16.15$16.15$14.76$14.823,324,618—————
2009-01-16$16.55$16.73$15.54$16.191,559,282—————
2009-01-15$15.66$16.51$14.74$16.072,666,647—————
2009-01-14$16.80$16.80$15.50$15.702,527,137—————
2009-01-13$16.63$17.53$16.46$17.282,446,138—————
2009-01-12$17.68$17.69$16.62$16.901,571,329—————
2009-01-09$18.06$18.37$17.39$17.701,685,370—————
2009-01-08$18.14$18.14$17.50$18.061,313,648—————
2009-01-07$19.41$19.41$18.09$18.271,380,190—————
2009-01-06$18.77$20.04$18.38$19.721,440,653—————
2009-01-05$18.68$19.19$18.13$18.242,106,425—————
2009-01-02$17.48$18.82$17.23$18.751,493,428—————
2008-12-31$16.46$17.56$16.31$17.261,758,108—————
2008-12-30$16.25$16.67$16.12$16.491,436,178—————
2008-12-29$16.55$16.69$15.56$16.081,423,443—————
2008-12-26$16.82$17.17$16.18$16.47923,110—————
2008-12-24$16.52$17.07$16.40$16.69656,824—————
2008-12-23$17.45$17.45$16.27$16.451,636,036—————
2008-12-22$18.30$18.32$16.96$17.342,192,472—————
2008-12-19$17.46$18.55$16.76$18.282,500,061—————
2008-12-18$18.55$18.57$16.94$17.413,220,559—————
2008-12-17$17.43$18.65$17.01$18.532,335,654—————
2008-12-16$16.87$17.86$16.74$17.752,615,478—————
2008-12-15$16.86$17.36$16.15$16.551,598,864—————
2008-12-12$16.12$17.10$15.17$16.822,024,623—————
2008-12-11$17.54$17.82$16.13$16.401,555,955—————
2008-12-10$17.00$17.71$17.00$17.601,823,389—————
2008-12-09$17.43$18.22$16.57$16.752,683,627—————
2008-12-08$18.03$18.30$16.41$17.603,112,025—————
2008-12-05$14.44$16.20$14.06$16.172,168,608—————
2008-12-04$14.68$15.57$14.47$14.902,775,869—————
2008-12-03$15.50$15.99$14.13$15.083,862,698—————
2008-12-02$14.90$16.01$14.60$15.892,320,969—————
2008-12-01$16.63$16.63$14.46$14.573,678,557—————
2008-11-28$16.94$17.46$16.17$17.041,674,929—————
2008-11-26$13.82$16.97$13.70$16.913,859,715—————
2008-11-25$14.70$15.99$12.69$14.025,956,732—————
2008-11-24$13.22$14.73$13.07$14.344,004,503—————
2008-11-21$12.25$12.74$11.66$12.695,637,900—————
2008-11-20$12.32$12.99$10.63$11.786,118,959—————
2008-11-19$15.66$15.68$12.43$12.474,959,851—————
2008-11-18$15.38$15.76$14.36$15.294,281,573—————
2008-11-17$17.16$17.16$15.28$15.363,141,281—————
2008-11-14$17.60$18.24$16.33$17.333,235,933—————
2008-11-13$16.20$17.89$14.30$17.864,198,165—————
2008-11-12$17.37$17.72$15.69$15.994,324,826—————
2008-11-11$19.96$19.99$17.34$17.433,841,932—————
2008-11-10$20.92$22.16$19.62$20.112,825,547—————
2008-11-07$21.22$22.18$19.06$20.753,666,052—————
2008-11-06$23.99$24.08$20.40$20.544,057,049—————
2008-11-05$23.96$25.24$23.41$24.281,816,505—————
2008-11-04$24.33$24.89$23.88$24.342,371,335—————
2008-11-03$22.72$25.19$22.72$23.971,878,803—————
2008-10-31$23.42$23.84$22.57$23.392,178,819—————
2008-10-30$23.46$24.24$22.42$22.902,450,039—————
2008-10-29$22.66$24.25$21.88$22.913,285,381—————
2008-10-28$20.59$22.67$18.33$22.675,843,609—————
2008-10-27$19.24$21.22$17.95$19.975,234,169—————
2008-10-24$17.52$20.36$16.13$19.417,500,526—————
2008-10-23$23.64$23.77$17.23$19.2612,193,747—————
2008-10-22$25.94$26.02$23.53$24.302,464,265—————
2008-10-21$27.65$28.28$25.96$26.512,852,164—————
2008-10-20$27.26$28.12$27.06$27.651,192,379—————
2008-10-17$26.60$28.13$25.17$27.232,859,507—————
2008-10-16$27.87$28.91$25.38$27.022,915,265—————
2008-10-15$29.77$30.59$27.87$27.941,618,942—————
2008-10-14$32.24$33.07$30.52$31.381,797,575—————
2008-10-13$29.40$31.20$27.89$31.202,599,645—————
2008-10-10$27.72$28.65$24.00$27.745,537,971—————
2008-10-09$32.24$32.24$28.55$28.562,636,015—————
2008-10-08$30.51$33.64$30.40$30.941,585,096—————
2008-10-07$34.86$35.30$31.38$31.681,945,575—————
2008-10-06$32.48$34.72$31.50$33.581,905,305—————
2008-10-03$34.38$35.35$33.13$33.481,776,694—————
2008-10-02$36.18$36.78$33.43$33.871,541,614—————
2008-10-01$38.62$39.22$35.74$36.191,462,107—————
2008-09-30$36.75$39.79$34.87$39.611,489,757—————
2008-09-29$37.44$37.80$35.00$35.741,323,285—————
2008-09-26$37.92$38.33$36.54$37.471,678,830—————
2008-09-25$37.47$38.20$36.09$38.201,111,036—————
2008-09-24$35.61$37.40$35.61$37.221,249,170—————
2008-09-23$35.53$37.16$34.82$35.44832,474—————
2008-09-22$37.71$38.35$35.07$35.76883,299—————
2008-09-19$37.04$39.83$36.26$38.352,242,838—————
2008-09-18$33.16$34.25$31.13$33.993,529,869—————
2008-09-17$33.75$34.03$32.35$32.663,271,843—————
2008-09-16$35.21$35.51$33.38$34.632,993,166—————
2008-09-15$35.21$37.23$34.67$35.321,957,507—————
2008-09-12$36.49$37.12$36.40$37.071,297,356—————
2008-09-11$36.29$37.30$36.12$36.994,916,828—————
2008-09-10$38.38$38.46$36.40$36.682,774,722—————
2008-09-09$40.61$40.61$38.33$38.331,360,916—————
2008-09-08$40.53$42.58$39.14$40.271,582,802—————
2008-09-05$37.21$39.71$36.32$39.521,568,690—————
2008-09-04$39.20$39.23$37.42$37.441,085,566—————
2008-09-03$40.43$40.82$38.93$39.481,044,723—————
2008-09-02$40.97$41.89$39.71$40.051,245,269—————
2008-08-29$40.35$40.97$39.78$40.351,048,968—————
2008-08-28$38.78$40.70$38.78$40.541,241,598—————
2008-08-27$37.84$38.70$37.66$38.23584,430—————
2008-08-26$37.37$37.96$37.04$37.96773,503—————
2008-08-25$38.06$38.36$37.05$37.31869,876—————
2008-08-22$37.82$38.57$37.71$38.28971,640—————
2008-08-21$36.99$37.66$36.64$37.47730,250—————
2008-08-20$36.80$37.44$36.33$37.38786,697—————
2008-08-19$36.88$37.02$35.96$36.721,077,650—————
2008-08-18$38.43$38.43$36.95$37.14905,786—————
2008-08-15$37.39$38.67$37.29$38.201,032,447—————
2008-08-14$37.71$38.67$37.04$37.261,328,103—————
2008-08-13$38.58$38.73$37.30$37.981,027,399—————
2008-08-12$39.85$39.97$38.81$38.871,175,399—————
2008-08-11$38.87$40.35$38.27$40.134,046,838—————
2008-08-08$37.64$39.56$37.45$39.041,120,214—————
2008-08-07$38.92$38.92$37.70$37.701,187,560—————
2008-08-06$38.05$39.14$37.85$39.081,128,360—————
2008-08-05$38.53$38.85$37.72$38.061,239,418—————
2008-08-04$38.60$38.64$37.88$38.25719,466—————
2008-08-01$39.11$39.25$37.92$38.51901,426—————
2008-07-31$39.21$40.09$39.02$39.021,159,452—————
2008-07-30$38.48$40.09$38.48$39.701,572,820—————
2008-07-29$36.85$38.30$36.85$38.291,094,515—————
2008-07-28$37.92$38.13$36.61$36.821,472,203—————
2008-07-25$38.41$38.68$37.87$37.99897,296—————
2008-07-24$39.62$39.95$38.05$38.11806,660—————
2008-07-23$39.10$40.23$38.79$39.521,600,814—————
2008-07-22$38.02$38.80$37.74$38.691,897,159—————
2008-07-21$38.43$38.68$37.89$38.21977,606—————
2008-07-18$39.62$39.71$38.26$38.611,668,505—————
2008-07-17$37.65$39.80$37.36$39.631,970,127—————
2008-07-16$37.26$37.62$36.30$37.381,882,015—————
2008-07-15$36.99$37.79$35.87$37.111,848,170—————
2008-07-14$38.22$38.73$37.17$37.221,543,106—————
2008-07-11$37.35$38.58$37.35$37.971,439,391—————
2008-07-10$38.26$38.35$37.46$37.991,420,231—————
2008-07-09$39.34$39.82$38.00$38.071,140,866—————
2008-07-08$37.96$39.48$37.53$39.322,047,340—————
2008-07-07$38.73$38.99$37.56$37.961,552,743—————
2008-07-03$39.78$39.78$38.44$38.701,386,042—————
2008-07-02$40.51$40.55$39.50$39.521,660,015—————
2008-07-01$40.54$40.54$39.26$40.291,969,439—————
2008-06-30$40.75$41.20$40.43$40.911,316,975—————
2008-06-27$40.63$41.35$40.34$40.711,466,581—————
2008-06-26$42.19$42.41$40.44$40.441,745,947—————
2008-06-25$42.14$43.39$42.13$42.671,419,428—————
2008-06-24$42.13$42.27$41.41$42.001,087,861—————
2008-06-23$42.22$42.58$41.84$42.231,167,253—————
2008-06-20$43.65$43.93$42.02$42.212,679,841—————
2008-06-19$44.23$44.37$43.26$43.751,053,557—————
2008-06-18$44.47$44.80$43.72$44.231,104,382—————
2008-06-17$44.57$44.98$44.24$44.66967,510—————
2008-06-16$43.42$44.45$43.40$44.34847,159—————
2008-06-13$43.04$44.11$42.85$43.791,429,868—————
2008-06-12$42.86$43.62$42.43$42.811,300,454—————
2008-06-11$44.07$44.15$42.46$42.471,295,520—————
2008-06-10$44.16$44.44$43.67$44.231,456,600—————
2008-06-09$43.99$44.36$43.80$44.181,270,968—————
2008-06-06$44.85$44.85$43.85$43.941,159,222—————
2008-06-05$44.80$45.29$44.47$45.151,442,374—————
2008-06-04$44.62$45.09$44.31$44.461,487,118—————
2008-06-03$45.76$46.06$44.62$44.641,662,539—————
2008-06-02$47.23$47.23$45.16$45.511,192,953—————
2008-05-30$47.08$47.70$46.91$47.331,753,748—————
2008-05-29$46.44$47.36$45.98$47.134,002,208—————
2008-05-28$45.87$46.65$45.47$46.501,124,574—————
2008-05-27$46.01$46.17$45.07$45.84797,137—————
2008-05-23$46.41$46.41$45.33$46.00940,434—————
2008-05-22$46.54$46.75$45.94$46.47780,616—————
2008-05-21$48.02$48.02$46.40$46.541,225,650—————
2008-05-20$48.07$48.27$47.63$48.00757,671—————
2008-05-19$49.10$49.60$48.06$48.40818,477—————
2008-05-16$48.53$49.53$48.53$49.102,841,035—————
2008-05-15$46.88$48.37$46.41$48.373,910,654—————
2008-05-14$46.66$47.02$46.34$46.763,700,471—————
2008-05-13$46.69$46.83$46.11$46.821,454,764—————
2008-05-12$47.17$47.17$45.58$46.341,329,939—————
2008-05-09$45.93$46.47$45.59$46.00992,750—————
2008-05-08$46.30$46.82$45.93$46.481,170,007—————
2008-05-07$46.90$47.54$45.57$45.931,085,222—————
2008-05-06$45.11$47.07$44.72$46.972,258,097—————
2008-05-05$45.88$45.98$44.44$45.191,120,559—————
2008-05-02$45.55$46.15$45.37$45.76908,195—————
2008-05-01$45.37$45.37$44.19$45.001,272,230—————
2008-04-30$45.55$45.78$44.41$44.641,278,311—————
2008-04-29$46.29$46.40$45.17$45.37768,455—————
2008-04-28$45.60$46.62$44.98$46.291,060,785—————
2008-04-25$45.33$45.65$44.70$45.38857,944—————
2008-04-24$45.86$46.13$44.74$45.24920,356—————
2008-04-23$46.45$46.64$45.18$45.881,214,981—————
2008-04-22$46.29$46.41$45.59$46.001,206,605—————
2008-04-21$46.63$46.74$46.00$46.59721,302—————
2008-04-18$47.07$47.25$46.18$46.511,248,367—————
2008-04-17$47.10$47.18$45.47$45.911,088,664—————
2008-04-16$45.16$47.15$45.06$47.15977,147—————
2008-04-15$45.05$45.41$44.14$44.69665,428—————
2008-04-14$43.96$44.95$43.96$44.48615,521—————
2008-04-11$44.47$44.79$44.02$44.17650,399—————
2008-04-10$44.91$45.51$44.26$44.821,120,100—————
2008-04-09$45.29$45.52$44.49$45.00960,397—————
2008-04-08$46.11$46.20$45.08$45.181,246,072—————
2008-04-07$45.88$46.76$45.33$46.341,648,312—————
2008-04-04$43.86$45.66$43.43$45.451,543,106—————
2008-04-03$43.23$43.90$43.15$43.891,059,752—————
2008-04-02$42.49$44.08$42.49$43.421,687,664—————
2008-04-01$39.89$42.52$39.85$42.491,696,269—————
2008-03-31$38.28$39.47$38.28$39.41960,167—————
2008-03-28$39.37$39.79$38.34$38.37822,263—————
2008-03-27$39.46$39.94$39.05$39.22927,470—————
2008-03-26$40.04$40.17$39.13$39.28866,434—————
2008-03-25$39.57$40.64$39.10$40.181,035,544—————
2008-03-24$39.48$40.18$39.43$39.631,059,179—————
2008-03-20$38.29$39.55$38.10$39.481,371,930—————
2008-03-19$40.64$40.78$38.25$38.251,506,392—————
2008-03-18$38.87$40.14$38.27$40.141,547,121—————
2008-03-17$38.38$39.65$37.71$37.742,073,727—————
2008-03-14$40.52$40.76$38.89$39.241,295,176—————
2008-03-13$39.89$40.82$39.00$40.511,105,529—————
2008-03-12$40.48$41.53$39.92$40.871,116,084—————
2008-03-11$38.87$40.24$38.40$40.241,608,616—————
2008-03-10$40.03$40.04$37.92$37.961,637,642—————
2008-03-07$39.31$40.35$39.03$40.051,454,879—————
2008-03-06$40.53$40.53$39.76$40.031,343,248—————
2008-03-05$39.09$40.26$38.67$40.251,809,851—————
2008-03-04$39.44$39.62$38.20$38.551,759,829—————
2008-03-03$39.75$39.78$38.97$39.70761,227—————
2008-02-29$40.08$40.67$39.16$39.451,057,687—————
2008-02-28$41.31$41.40$40.49$40.67650,628—————
2008-02-27$40.40$41.61$40.33$41.44970,034—————
2008-02-26$40.86$41.32$40.48$40.541,032,217—————
2008-02-25$40.64$41.03$39.96$40.97734,266—————
2008-02-22$40.18$40.67$39.46$40.55811,020—————
2008-02-21$41.40$41.46$39.98$40.09724,399—————
2008-02-20$39.78$41.25$39.73$41.25943,073—————
2008-02-19$40.65$40.76$39.90$40.21542,783—————
2008-02-15$39.74$40.21$39.14$40.11731,857—————
2008-02-14$40.65$40.78$39.75$39.81812,167—————
2008-02-13$41.43$41.58$40.64$40.72749,295—————
2008-02-12$41.29$41.77$40.45$40.97741,953—————
2008-02-11$40.28$41.01$39.93$40.97916,456—————
2008-02-08$39.62$40.46$39.48$40.21972,788—————
2008-02-07$39.64$40.12$39.03$39.851,312,271—————
2008-02-06$39.53$40.39$39.14$39.731,072,717—————
2008-02-05$39.27$39.91$39.22$39.341,190,429—————
2008-02-04$40.11$40.25$39.73$40.04892,707—————
2008-02-01$38.46$40.12$38.33$40.10967,854—————
2008-01-31$37.03$38.84$37.03$38.501,065,144—————
2008-01-30$37.85$39.42$37.51$38.081,258,578—————
2008-01-29$37.52$38.14$36.84$37.94939,516—————
2008-01-28$36.18$37.28$35.89$37.22722,219—————
2008-01-25$37.25$37.56$35.97$36.141,070,078—————
2008-01-24$37.48$37.85$36.51$36.971,264,429—————
2008-01-23$35.41$37.60$34.46$37.542,653,224—————
2008-01-22$35.58$37.15$34.86$36.401,871,345—————
2008-01-18$36.94$37.67$36.61$37.141,359,080—————
2008-01-17$38.58$38.70$36.57$36.751,609,419—————
2008-01-16$38.13$39.00$38.06$38.53991,947—————
2008-01-15$39.36$39.55$38.46$38.50829,720—————
2008-01-14$39.41$39.69$38.81$39.65652,923—————
2008-01-11$39.64$40.03$38.80$39.24945,138—————
2008-01-10$39.05$40.31$39.02$39.931,653,934—————
2008-01-09$38.71$39.30$38.12$39.301,171,384—————
2008-01-08$39.32$39.64$38.67$38.751,242,401—————
2008-01-07$38.93$39.55$38.61$39.131,575,115—————
2008-01-04$40.04$40.16$39.14$39.201,095,662—————
2008-01-03$39.95$40.56$39.45$40.49974,279—————
2008-01-02$40.76$40.98$39.65$39.75800,465—————
2007-12-31$42.03$42.03$40.96$41.05689,522—————
2007-12-28$42.19$42.26$41.52$42.13534,867—————
2007-12-27$42.26$42.27$41.36$41.68650,170—————
2007-12-26$42.20$42.40$41.90$42.38410,271—————
2007-12-24$42.33$42.49$42.10$42.39306,212—————
2007-12-21$41.88$42.43$41.84$42.141,751,109—————
2007-12-20$41.54$41.58$40.85$41.47635,369—————
2007-12-19$41.60$41.60$40.88$41.32808,955—————
2007-12-18$41.41$41.76$40.85$41.25931,829—————
2007-12-17$41.70$42.20$41.16$41.19707,878—————
2007-12-14$42.31$43.00$41.79$41.96665,199—————
2007-12-13$42.68$42.78$41.84$42.68793,696———$0.22—
2007-12-12$42.74$43.62$42.10$42.811,096,236—————
2007-12-11$44.02$44.21$41.70$41.72963,724—————
2007-12-10$43.09$44.18$42.84$43.86667,838—————
2007-12-07$43.15$43.42$42.50$42.68697,208—————
2007-12-06$41.91$43.17$41.84$43.15666,002—————
2007-12-05$41.06$42.12$40.96$41.92820,886—————
2007-12-04$40.18$40.82$39.92$40.60783,485—————
2007-12-03$41.18$41.18$40.26$40.381,086,943—————
2007-11-30$40.97$41.55$40.44$40.93876,415—————
2007-11-29$40.28$41.18$39.84$40.401,040,134—————
2007-11-28$38.68$40.56$38.33$40.331,586,703—————
2007-11-27$37.40$38.70$37.10$38.331,194,559—————
2007-11-26$38.87$38.87$37.28$37.281,163,697—————
2007-11-23$38.26$39.05$37.88$38.85286,593—————
2007-11-21$37.57$38.73$36.97$37.661,126,180—————
2007-11-20$38.15$39.11$37.06$37.961,768,434—————
2007-11-19$39.47$39.49$38.02$38.171,180,677—————
2007-11-16$39.03$39.68$38.48$39.641,526,470—————
2007-11-15$39.08$40.31$38.85$38.851,578,901—————
2007-11-14$39.74$39.99$38.82$39.16764,554—————
2007-11-13$37.99$39.41$37.99$39.411,183,774—————
2007-11-12$39.48$39.85$38.21$38.241,571,214—————
2007-11-09$40.42$41.67$39.41$39.621,369,062—————
2007-11-08$41.41$42.35$40.58$41.661,423,902—————
2007-11-07$43.36$43.36$41.38$41.38870,105—————
2007-11-06$42.56$43.58$42.56$43.231,485,626—————
2007-11-05$42.86$43.09$41.92$42.60720,154—————
2007-11-02$42.25$43.04$41.41$42.76826,967—————
2007-11-01$44.07$44.29$42.14$42.151,340,609—————
2007-10-31$43.84$44.37$43.15$44.161,206,720—————
2007-10-30$43.21$43.89$43.05$43.23897,411—————
2007-10-29$43.75$44.00$43.29$43.42740,691—————
2007-10-26$43.58$44.17$43.18$43.45925,749—————
2007-10-25$43.41$43.94$42.87$43.37669,329—————
2007-10-24$44.31$44.45$42.76$43.331,022,695—————
2007-10-23$43.58$44.37$43.15$44.37620,110—————
2007-10-22$42.59$43.23$42.23$43.10723,367—————
2007-10-19$43.72$44.02$43.04$43.04931,600—————
2007-10-18$43.72$44.60$43.50$43.88672,427—————
2007-10-17$43.98$44.20$42.78$43.72865,286—————
2007-10-16$44.13$44.18$42.93$43.19913,358—————
2007-10-15$45.26$45.91$44.02$44.23613,571—————
2007-10-12$44.63$45.39$44.55$44.97501,022—————
2007-10-11$44.54$45.60$44.14$44.50903,721—————
2007-10-10$44.79$45.00$43.96$44.49558,960—————
2007-10-09$44.23$45.09$43.81$44.99892,363—————
2007-10-08$44.58$45.07$44.15$44.15638,697—————
2007-10-05$43.58$44.49$43.41$44.47809,528—————
2007-10-04$42.50$43.47$42.50$43.47671,280—————
2007-10-03$42.81$43.45$42.54$42.77911,637—————
2007-10-02$42.63$43.42$42.50$43.19837,751—————
2007-10-01$42.43$42.85$42.21$42.85923,339—————
2007-09-28$41.57$42.22$41.23$42.031,269,018—————
2007-09-27$43.07$43.49$41.44$41.522,054,224—————
2007-09-26$41.84$42.94$41.55$42.831,757,420—————
2007-09-25$40.44$41.54$40.29$41.451,303,666—————
2007-09-24$39.93$41.13$39.90$40.491,859,643—————
2007-09-21$39.36$40.71$39.36$39.901,623,072—————
2007-09-20$39.99$40.57$39.66$39.892,967,008—————
2007-09-19$41.97$42.27$41.26$41.791,304,928—————
2007-09-18$40.07$41.78$39.96$41.541,209,244—————
2007-09-17$39.70$40.21$39.62$39.82763,751—————
2007-09-14$39.55$40.06$39.34$39.921,053,327—————
2007-09-13$39.67$39.83$39.33$39.75951,907—————
2007-09-12$39.00$39.57$38.84$39.481,755,125—————
2007-09-11$38.85$39.75$38.82$39.131,115,511—————
2007-09-10$38.86$38.95$38.18$38.531,140,980—————
2007-09-07$38.67$38.95$38.07$38.45739,888—————
2007-09-06$38.84$39.21$38.45$38.87721,875—————
2007-09-05$38.82$39.50$38.24$38.801,344,395—————
2007-09-04$38.74$39.07$38.60$38.951,579,360—————
2007-08-31$38.69$38.92$38.55$38.681,976,896—————
2007-08-30$38.25$38.83$38.25$38.601,312,156—————
2007-08-29$38.48$38.70$38.27$38.701,602,879—————
2007-08-28$38.53$38.92$37.99$38.231,675,618—————
2007-08-27$38.95$39.07$38.26$38.571,513,047—————
2007-08-24$37.96$39.24$37.25$38.7716,007,570—————
2007-08-23$39.07$39.21$37.85$38.19918,177—————
2007-08-22$38.87$39.22$38.57$39.021,130,884—————
2007-08-21$38.35$38.81$37.78$38.601,144,881—————
2007-08-20$37.58$39.01$37.44$38.301,406,922—————
2007-08-17$36.56$37.76$36.22$37.631,839,451—————
2007-08-16$35.52$36.24$34.52$35.742,124,552—————
2007-08-15$36.62$37.01$36.00$36.221,078,797—————
2007-08-14$36.97$38.30$36.15$36.831,622,039—————
2007-08-13$39.05$39.22$35.33$36.751,775,661—————
2007-08-10$40.48$41.22$37.14$39.032,808,338—————
2007-08-09$38.35$41.40$38.05$41.033,404,011—————
2007-08-08$38.99$42.14$38.40$38.713,914,326—————
2007-08-07$35.62$39.75$35.62$38.613,078,066—————
2007-08-06$34.65$36.08$34.08$36.041,435,146—————
2007-08-03$33.65$35.53$33.56$34.391,704,185—————
2007-08-02$32.74$33.65$32.52$33.50900,508—————
2007-08-01$32.70$32.94$31.91$32.641,363,096—————
2007-07-31$33.64$34.10$32.60$32.771,060,326—————
2007-07-30$32.04$33.75$31.94$33.57953,743—————
2007-07-27$32.25$32.63$31.56$32.001,117,117—————
2007-07-26$33.38$33.48$32.09$32.221,330,513—————
2007-07-25$33.47$34.32$33.46$33.93805,054—————
2007-07-24$33.86$34.12$33.04$33.27616,898—————
2007-07-23$33.81$34.79$33.81$34.22591,084—————
2007-07-20$34.25$34.34$33.44$33.60567,335—————
2007-07-19$34.11$34.74$33.98$34.44543,127—————
2007-07-18$34.03$34.12$33.19$33.801,186,872—————
2007-07-17$33.96$34.42$33.88$34.14583,512—————
2007-07-16$33.43$34.73$33.06$33.981,093,138—————
2007-07-13$32.54$33.47$32.47$33.43618,160—————
2007-07-12$31.70$32.58$31.63$32.58474,290—————
2007-07-11$31.13$31.49$31.01$31.41823,181—————
2007-07-10$32.02$32.02$31.18$31.19791,516—————
2007-07-09$32.42$32.42$31.86$32.02832,359—————
2007-07-06$32.22$32.41$32.05$32.29425,186—————
2007-07-05$31.96$32.28$31.76$32.15455,589—————
2007-07-03$31.67$32.13$31.64$32.01325,830—————
2007-07-02$30.93$31.58$30.84$31.58835,801—————
2007-06-29$31.06$31.09$30.38$30.721,957,507—————
2007-06-28$30.84$31.49$30.72$30.91822,722—————
2007-06-27$30.53$30.79$30.42$30.73579,955—————
2007-06-26$31.12$31.56$30.61$30.78701,683—————
2007-06-25$31.34$31.83$30.92$30.99682,523—————
2007-06-22$32.01$32.08$31.20$31.20963,495—————
2007-06-21$32.00$32.18$31.67$32.03622,749—————
2007-06-20$32.15$32.44$32.01$32.07558,845—————
2007-06-19$32.08$32.25$31.74$32.09472,110—————
2007-06-18$31.96$32.17$31.69$32.14455,933—————
2007-06-15$31.81$31.88$31.64$31.74647,416—————
2007-06-14$31.59$31.88$31.38$31.52513,757—————
2007-06-13$30.98$31.47$30.96$31.47533,605—————
2007-06-12$31.26$31.48$30.86$30.94752,623—————
2007-06-11$30.93$31.44$30.72$31.32782,108—————
2007-06-08$30.32$30.99$30.32$30.95936,763—————
2007-06-07$30.94$31.00$30.32$30.32941,925—————
2007-06-06$31.54$31.83$30.93$30.94880,660—————
2007-06-05$31.74$32.03$31.55$31.67598,656—————
2007-06-04$30.99$31.88$30.65$31.771,585,441—————
2007-06-01$31.27$31.81$31.06$31.06840,505—————
2007-05-31$31.08$31.28$30.86$31.241,032,791—————
2007-05-30$30.28$30.89$30.05$30.891,300,683—————
2007-05-29$30.33$30.50$30.30$30.45777,978—————
2007-05-25$29.64$30.77$29.55$30.251,677,339—————
2007-05-24$29.84$30.04$29.31$29.51735,413—————
2007-05-23$30.18$30.32$29.93$29.96323,077—————
2007-05-22$29.92$30.06$29.77$30.04762,604—————
2007-05-21$29.83$30.03$29.75$29.92997,110—————
2007-05-18$30.25$30.25$29.79$29.83906,474—————
2007-05-17$29.55$30.38$29.54$30.242,281,846—————
2007-05-16$29.29$29.49$29.14$29.40402,011—————
2007-05-15$28.99$29.61$28.87$29.20674,033—————
2007-05-14$28.52$29.02$28.52$28.98640,303—————
2007-05-11$28.48$28.85$28.28$28.45698,815—————
2007-05-10$28.78$28.80$27.89$28.451,067,554—————
2007-05-09$29.18$29.23$28.91$29.09492,302—————
2007-05-08$28.81$29.11$28.11$29.11716,483—————
2007-05-07$28.50$28.89$28.31$28.81925,290—————
2007-05-04$27.44$28.56$27.23$28.411,151,535—————
2007-05-03$26.78$27.39$26.78$27.22646,154—————
2007-05-02$26.44$26.78$26.36$26.72486,681—————
2007-05-01$26.24$26.42$26.16$26.41496,088—————
2007-04-30$26.99$26.99$26.27$26.27542,783—————
2007-04-27$27.05$27.06$26.90$26.92667,149—————
2007-04-26$26.97$27.12$26.75$27.09300,246—————
2007-04-25$26.76$27.23$26.64$27.02471,881—————
2007-04-24$26.60$26.80$26.28$26.69403,502—————
2007-04-23$26.57$26.73$26.46$26.56262,730—————
2007-04-20$26.81$26.84$26.52$26.67421,400—————
2007-04-19$26.58$26.84$26.37$26.74264,336—————
2007-04-18$26.67$26.89$26.62$26.75258,943—————
2007-04-17$26.93$26.93$26.69$26.78675,639—————
2007-04-16$26.76$26.92$26.74$26.87487,484—————
2007-04-13$26.61$26.95$26.50$26.64700,650—————
2007-04-12$25.72$26.58$25.65$26.581,101,743—————
2007-04-11$25.89$25.89$25.62$25.72380,327—————
2007-04-10$25.86$26.10$25.82$25.89362,544—————
2007-04-09$25.94$25.97$25.71$25.85404,649—————
2007-04-05$25.99$25.99$25.71$25.86304,261—————
2007-04-04$25.93$26.07$25.70$25.99577,431—————
2007-04-03$25.72$25.98$25.67$25.89714,418—————
2007-04-02$25.63$25.75$25.44$25.56860,124—————
2007-03-30$25.77$25.97$25.55$25.64397,307—————
2007-03-29$25.74$25.89$25.63$25.76518,575—————
2007-03-28$25.93$25.97$25.63$25.74642,942—————
2007-03-27$26.17$26.26$25.99$26.02506,873—————
2007-03-26$26.51$26.58$25.98$26.191,034,627—————
2007-03-23$26.58$26.68$25.97$26.381,117,231—————
2007-03-22$25.56$25.71$25.54$25.68758,015—————
2007-03-21$25.41$25.59$25.29$25.54718,319—————
2007-03-20$25.09$25.40$25.02$25.39550,470—————
2007-03-19$25.61$25.63$24.89$25.131,833,600—————
2007-03-16$25.52$25.74$25.29$25.41620,455—————
2007-03-15$25.31$25.67$25.29$25.52616,210—————
2007-03-14$25.31$25.46$24.99$25.29790,254—————
2007-03-13$25.84$25.86$25.28$25.31900,279—————
2007-03-12$26.72$26.72$25.87$25.90819,854—————
2007-03-09$25.58$25.97$25.52$25.97735,413—————
2007-03-08$25.64$25.69$25.49$25.541,175,858—————
2007-03-07$25.30$25.56$25.24$25.49977,033—————
2007-03-06$25.09$25.43$24.87$25.301,478,972—————
2007-03-05$25.27$25.30$24.95$25.091,208,670—————
2007-03-02$25.08$25.43$24.92$25.291,919,761—————
2007-03-01$24.41$25.08$24.40$25.032,145,204—————
2007-02-28$24.55$24.79$24.37$24.681,137,424—————
2007-02-27$24.92$24.95$24.24$24.50824,787—————
2007-02-26$25.09$25.22$25.03$25.11657,627—————
2007-02-23$25.00$25.07$24.93$25.01529,819—————
2007-02-22$24.97$25.04$24.90$24.97471,307—————
2007-02-21$24.95$25.02$24.84$24.97611,621—————
2007-02-20$24.77$25.05$24.75$24.95481,174—————
2007-02-16$24.71$24.84$24.62$24.84431,266—————
2007-02-15$24.68$24.82$24.62$24.71562,861—————
2007-02-14$24.41$24.97$24.41$24.77988,276—————
2007-02-13$24.23$24.42$24.19$24.39572,268—————
2007-02-12$24.22$24.32$24.09$24.19387,211—————
2007-02-09$24.23$24.40$24.07$24.22796,564—————
2007-02-08$24.34$24.38$24.20$24.26575,481—————
2007-02-07$24.27$24.39$24.22$24.34504,464—————
2007-02-06$24.41$24.41$24.17$24.23576,284—————
2007-02-05$24.39$24.41$24.10$24.32433,905—————
2007-02-02$24.10$24.45$24.06$24.39753,885—————
2007-02-01$23.95$24.10$23.88$24.04339,598—————
2007-01-31$23.64$23.94$23.59$23.85521,444—————
2007-01-30$23.46$23.73$23.36$23.73625,962—————
2007-01-29$23.31$23.58$23.30$23.421,139,259—————
2007-01-26$23.24$23.52$23.19$23.27587,069—————
2007-01-25$23.68$23.73$23.12$23.19691,701—————
2007-01-24$23.55$23.76$23.52$23.74363,806—————
2007-01-23$23.40$23.76$23.36$23.54468,439—————
2007-01-22$23.65$23.71$23.37$23.40384,342—————
2007-01-19$23.79$23.80$23.37$23.61674,722—————
2007-01-18$23.99$24.03$23.60$23.69804,939—————
2007-01-17$24.06$24.17$23.91$24.00398,569—————
2007-01-16$24.24$24.36$23.97$24.14518,346—————
2007-01-12$24.01$24.20$23.83$24.18664,396—————
2007-01-11$23.81$24.05$23.71$24.02730,136—————
2007-01-10$23.66$23.77$23.45$23.68586,265—————
2007-01-09$23.85$23.90$23.53$23.75698,241—————
2007-01-08$23.95$23.98$23.54$23.88859,665—————
2007-01-05$24.28$24.71$23.85$23.911,549,875—————
2007-01-04$24.88$24.94$24.50$24.81726,809—————
2007-01-03$25.02$25.06$24.66$24.981,096,121—————
2006-12-29$24.89$24.96$24.56$24.58719,581—————
2006-12-28$25.02$25.03$24.69$24.89542,554—————
2006-12-27$25.08$25.19$24.91$25.07536,817—————
2006-12-26$24.93$25.18$24.76$24.93472,110—————
2006-12-22$25.21$25.22$24.88$24.88435,741—————
2006-12-21$25.03$25.30$24.84$25.17982,195—————
2006-12-20$24.62$25.58$24.62$25.211,667,931—————
2006-12-19$24.26$24.70$24.24$24.571,076,503—————
2006-12-18$24.29$24.42$24.07$24.24484,157—————
2006-12-15$24.13$24.41$24.06$24.21890,642—————
2006-12-14$23.91$24.08$23.76$24.00708,567———$0.22—
2006-12-13$24.34$24.39$23.95$24.05503,202—————
2006-12-12$23.85$24.24$23.82$24.24617,357—————
2006-12-11$24.00$24.05$23.76$23.83438,265—————
2006-12-08$24.06$24.28$23.95$24.06767,882—————
2006-12-07$24.14$24.31$24.00$24.061,033,250—————
2006-12-06$24.41$24.41$24.11$24.14432,070—————
2006-12-05$24.02$24.49$24.02$24.381,027,284—————
2006-12-04$23.88$24.00$23.66$24.00449,967—————
2006-12-01$24.12$24.25$23.59$23.97709,026—————
2006-11-30$23.61$24.14$23.56$24.051,243,089—————
2006-11-29$23.45$23.67$23.39$23.66621,946—————
2006-11-28$23.32$23.48$23.16$23.43880,087—————
2006-11-27$23.58$23.64$23.32$23.35838,669—————
2006-11-24$23.45$23.68$23.36$23.57179,092—————
2006-11-22$23.39$23.60$23.15$23.58685,736—————
2006-11-21$23.08$23.52$23.01$23.46680,343—————
2006-11-20$23.22$23.52$23.11$23.12673,115—————
2006-11-17$23.11$23.27$22.84$23.26682,408—————
2006-11-16$22.97$23.25$22.57$23.12775,568—————
2006-11-15$22.73$23.05$22.69$22.85725,891—————
2006-11-14$22.47$22.78$22.29$22.76679,311—————
2006-11-13$22.68$22.84$22.46$22.511,736,195—————
2006-11-10$22.81$22.98$22.57$22.79552,879—————
2006-11-09$23.34$23.45$22.78$22.82676,901—————
2006-11-08$22.94$23.19$22.89$23.08282,578—————
2006-11-07$22.57$23.39$22.57$23.05617,242—————
2006-11-06$22.66$22.94$22.56$22.56562,746—————
2006-11-03$22.60$22.76$22.50$22.61362,888—————
2006-11-02$22.38$22.69$22.24$22.49570,662—————
2006-11-01$22.71$22.91$22.44$22.45671,509—————
2006-10-31$23.29$23.34$22.97$22.98489,778—————
2006-10-30$23.28$23.45$23.11$23.27447,329—————
2006-10-27$23.44$23.52$23.15$23.41589,593—————
2006-10-26$23.15$23.46$23.07$23.43528,671—————
2006-10-25$22.77$23.06$22.71$23.03290,494—————
2006-10-24$22.89$22.94$22.66$22.79377,688—————
2006-10-23$22.76$22.97$22.71$22.89275,350—————
2006-10-20$22.99$23.03$22.62$22.75485,419—————
2006-10-19$23.16$23.16$22.94$23.03726,579—————
2006-10-18$23.52$23.52$23.12$23.16360,708—————
2006-10-17$23.46$23.52$23.05$23.25261,009—————
2006-10-16$23.40$23.49$23.23$23.45438,150—————
2006-10-13$22.95$23.39$22.92$23.36390,997—————
2006-10-12$23.08$23.19$22.90$22.98550,585—————
2006-10-11$23.17$23.18$22.92$22.97469,357—————
2006-10-10$23.19$23.35$23.05$23.24379,983—————
2006-10-09$23.13$23.27$22.88$23.12289,232—————
2006-10-06$23.25$23.39$23.13$23.22582,938—————
2006-10-05$22.79$23.38$22.79$23.37889,035—————
2006-10-04$22.48$23.00$22.33$22.80937,680—————
2006-10-03$22.74$22.84$22.38$22.57695,258—————
2006-10-02$22.82$22.98$22.68$22.79688,374—————
2006-09-29$22.79$22.90$22.57$22.811,629,038—————
2006-09-28$23.23$23.27$22.80$22.831,408,873—————
2006-09-27$23.19$23.31$23.07$23.24493,794—————
2006-09-26$23.28$23.46$22.91$23.26717,630—————
2006-09-25$23.43$23.43$22.98$23.27736,216—————
2006-09-22$23.43$23.51$23.07$23.39493,909—————
2006-09-21$23.87$23.88$23.39$23.43866,778—————
2006-09-20$24.19$24.36$23.74$23.88747,345—————
2006-09-19$24.33$24.34$24.03$24.18692,505—————
2006-09-18$24.03$24.41$23.97$24.27618,504—————
2006-09-15$23.98$24.40$23.98$24.031,030,496—————
2006-09-14$23.93$24.14$23.79$23.91630,207—————
2006-09-13$23.50$24.08$23.49$24.04626,994—————
2006-09-12$23.05$23.53$23.05$23.35679,655—————
2006-09-11$22.82$23.17$22.71$22.97491,499—————
2006-09-08$22.75$23.06$22.69$22.81630,780—————
2006-09-07$22.78$22.87$22.66$22.69959,135—————
2006-09-06$22.76$22.89$22.56$22.69759,850—————
2006-09-05$22.66$23.00$22.66$22.91719,007—————
2006-09-01$22.49$22.91$22.36$22.66591,428—————
2006-08-31$22.31$22.44$22.27$22.43476,699—————
2006-08-30$22.36$22.52$22.23$22.30471,192—————
2006-08-29$22.36$22.48$22.14$22.36415,778—————
2006-08-28$22.31$22.42$22.17$22.26376,770—————
2006-08-25$21.99$22.34$21.85$22.23640,991—————
2006-08-24$22.51$22.63$21.97$22.07605,310—————
2006-08-23$22.17$22.51$21.90$22.46734,610—————
2006-08-22$22.52$22.68$21.96$22.13870,793—————
2006-08-21$22.92$22.92$22.36$22.49477,158—————
2006-08-18$22.40$22.97$22.28$22.90498,498—————
2006-08-17$22.52$22.82$22.33$22.46740,576—————
2006-08-16$23.01$23.10$22.46$22.611,033,250—————
2006-08-15$23.04$23.34$22.82$22.97971,870—————
2006-08-14$23.62$23.70$22.98$23.03548,864—————
2006-08-11$23.75$23.88$23.36$23.52588,675—————
2006-08-10$23.84$24.06$23.53$23.84607,146—————
2006-08-09$24.27$24.38$24.06$24.09349,465—————
2006-08-08$24.27$24.56$24.02$24.12418,073—————
2006-08-07$24.32$24.50$24.18$24.45613,341—————
2006-08-04$24.41$24.62$24.10$24.33280,742—————
2006-08-03$24.17$24.44$24.02$24.30378,950—————
2006-08-02$24.01$24.37$23.88$24.20498,498—————
2006-08-01$24.00$24.01$23.67$23.86322,733—————
2006-07-31$23.95$24.07$23.68$24.00465,800—————
2006-07-28$23.85$24.15$23.68$24.07367,362—————
2006-07-27$24.03$24.19$23.66$23.81542,783—————
2006-07-26$23.68$24.12$23.40$23.94613,227—————
2006-07-25$23.12$23.88$23.05$23.80942,843—————
2006-07-24$22.72$23.20$22.67$23.131,166,909—————
2006-07-21$23.02$23.19$22.46$22.71668,870—————
2006-07-20$23.83$23.88$23.09$23.10610,932—————
2006-07-19$23.34$23.93$23.28$23.80797,137—————
2006-07-18$23.35$23.58$23.02$23.36465,800—————
2006-07-17$23.46$23.74$23.34$23.34388,817—————
2006-07-14$23.53$23.71$23.10$23.55871,826—————
2006-07-13$24.81$24.84$24.07$24.16478,076—————
2006-07-12$25.28$25.44$24.92$25.05430,693—————
2006-07-11$25.20$25.31$25.02$25.28568,712—————
2006-07-10$25.42$25.50$25.16$25.18710,173—————
2006-07-07$25.23$25.51$25.23$25.33702,715—————
2006-07-06$25.28$25.55$25.22$25.28902,229—————
2006-07-05$25.49$25.49$24.99$25.27727,267—————
2006-07-03$25.41$25.53$25.16$25.45370,116—————
2006-06-30$25.19$25.51$25.15$25.44833,392—————
2006-06-29$24.68$25.17$24.65$25.171,141,210—————
2006-06-28$24.77$24.93$24.39$24.59856,452—————
2006-06-27$24.87$24.97$24.48$24.64887,200—————
2006-06-26$24.54$24.79$24.54$24.78905,556—————
2006-06-23$24.35$24.64$24.20$24.54682,753—————
2006-06-22$24.74$24.77$24.20$24.35689,636—————
2006-06-21$24.41$24.83$24.41$24.78679,425—————
2006-06-20$24.39$24.51$24.12$24.341,002,273—————
2006-06-19$24.94$24.95$24.22$24.32921,963—————
2006-06-16$25.28$25.33$24.60$24.981,095,892—————
2006-06-15$25.28$25.46$25.09$25.251,062,391————2-for-1
2006-06-14$24.27$25.26$24.25$25.191,309,517—————
2006-06-13$26.15$26.15$24.63$24.722,744,548—————
2006-06-12$26.69$26.77$26.15$26.151,021,777—————
2006-06-09$26.69$26.89$26.58$26.68951,792—————
2006-06-08$27.11$27.23$26.55$26.652,128,224—————
2006-06-07$27.13$27.31$27.06$27.101,376,060—————
2006-06-06$27.09$27.22$26.87$27.061,520,389—————
2006-06-05$27.67$27.67$27.05$27.101,456,141—————
2006-06-02$27.72$28.16$27.45$27.671,929,054—————
2006-06-01$27.89$28.01$27.62$27.621,768,434—————
2006-05-31$27.89$28.06$27.74$27.915,061,387—————
2006-05-30$27.93$28.04$27.74$27.891,887,293—————
2006-05-26$28.41$28.43$27.90$27.931,334,528—————
2006-05-25$27.43$28.30$27.41$28.041,320,531—————
2006-05-24$27.17$27.46$26.91$27.351,522,225—————
2006-05-23$26.19$27.68$26.19$27.162,858,130—————
2006-05-22$26.58$26.67$25.87$25.971,202,360—————
2006-05-19$26.48$26.78$26.48$26.661,186,987—————
2006-05-18$26.35$26.58$26.35$26.45885,249—————
2006-05-17$26.78$26.96$26.39$26.391,032,332—————
2006-05-16$26.63$26.85$26.58$26.831,529,797—————
2006-05-15$26.56$26.65$26.42$26.621,125,492—————
2006-05-12$26.69$26.78$26.45$26.671,037,839—————
2006-05-11$26.80$26.95$26.80$26.911,221,405—————
2006-05-10$27.26$27.26$26.68$26.73967,625—————
2006-05-09$27.26$27.42$27.06$27.34781,305—————
2006-05-08$27.05$27.43$27.05$27.26406,141—————
2006-05-05$26.57$27.07$26.49$27.06380,671—————
2006-05-04$26.74$26.87$26.52$26.52640,418—————
2006-05-03$26.70$26.76$26.60$26.66426,563—————
2006-05-02$26.85$26.86$26.62$26.66514,216—————
2006-05-01$26.48$26.75$26.40$26.59862,304—————
2006-04-28$26.44$26.58$26.40$26.48384,342—————
2006-04-27$26.31$26.58$26.15$26.55353,824—————
2006-04-26$26.54$26.58$26.29$26.35714,532—————
2006-04-25$26.79$26.79$26.17$26.28894,428—————
2006-04-24$26.51$26.93$26.48$26.79570,433—————
2006-04-21$26.78$26.80$26.36$26.471,619,974—————
2006-04-20$26.85$27.03$26.58$26.72827,655—————
2006-04-19$26.78$26.85$26.48$26.85552,535—————
2006-04-18$26.06$26.79$26.06$26.651,038,757—————
2006-04-17$25.87$26.23$25.74$25.98477,961—————
2006-04-13$26.37$26.39$25.95$25.97750,328—————
2006-04-12$26.07$26.37$26.01$26.37490,352—————
2006-04-11$26.10$26.19$25.66$26.07812,511—————
2006-04-10$26.41$26.41$26.04$26.14806,775—————
2006-04-07$26.50$26.63$26.16$26.30599,115—————
2006-04-06$26.80$26.89$26.30$26.41876,759—————
2006-04-05$26.67$26.90$26.63$26.781,302,634—————
2006-04-04$26.37$26.76$26.34$26.611,060,555—————
2006-04-03$26.26$26.28$26.13$26.151,089,467—————
2006-03-31$25.57$26.04$25.47$26.001,098,875—————
2006-03-30$25.58$25.91$25.35$25.48848,995—————
2006-03-29$25.71$25.71$25.45$25.57737,249—————
2006-03-28$25.89$25.90$25.61$25.67881,349—————
2006-03-27$25.82$26.09$25.78$25.82850,372—————
2006-03-24$25.28$25.65$25.28$25.61649,366—————
2006-03-23$25.29$25.39$25.17$25.21624,355—————
2006-03-22$25.30$25.52$25.21$25.28621,143—————
2006-03-21$25.39$25.52$25.07$25.27625,044—————
2006-03-20$25.23$25.49$25.16$25.39943,761—————
2006-03-17$25.08$25.25$25.04$25.171,221,635—————
2006-03-16$24.91$25.17$24.86$24.981,032,791—————
2006-03-15$24.44$24.97$24.38$24.76607,146—————
2006-03-14$24.01$24.46$24.01$24.39865,057—————
2006-03-13$24.03$24.23$23.97$24.09658,545—————
2006-03-10$23.75$23.93$23.65$23.82624,126—————
2006-03-09$23.97$24.45$23.66$23.661,039,216—————
2006-03-08$23.62$23.73$23.29$23.71782,682—————
2006-03-07$23.63$23.69$23.52$23.59433,676—————
2006-03-06$24.20$24.22$23.67$23.67535,555—————
2006-03-03$23.86$24.18$23.85$23.98887,085—————
2006-03-02$23.53$23.93$23.53$23.84710,173—————
2006-03-01$23.64$23.79$23.48$23.50834,080—————
2006-02-28$23.51$23.64$23.39$23.641,040,592—————
2006-02-27$23.18$23.57$23.15$23.51527,754—————
2006-02-24$22.92$23.12$22.85$23.07495,171—————
2006-02-23$22.88$22.91$22.75$22.89524,082—————
2006-02-22$22.88$22.99$22.84$22.88631,928—————
2006-02-21$22.95$22.95$22.68$22.86704,666—————
2006-02-17$22.88$22.95$22.80$22.93726,923—————
2006-02-16$22.66$22.91$22.66$22.851,071,340—————
2006-02-15$22.79$22.81$22.61$22.66744,362—————
2006-02-14$22.83$22.96$22.78$22.831,037,609—————
2006-02-13$23.03$23.05$22.81$22.88460,293—————
2006-02-10$23.36$23.39$22.88$23.02996,536—————
2006-02-09$23.13$23.51$23.08$23.36670,018—————
2006-02-08$23.29$23.31$22.91$23.13858,403—————
2006-02-07$23.49$23.58$23.26$23.31492,188—————
2006-02-06$23.52$23.52$23.23$23.45922,422—————
2006-02-03$23.05$23.51$23.00$23.49727,382—————
2006-02-02$22.96$23.26$22.96$23.09768,455—————
2006-02-01$22.66$22.99$22.66$22.88645,695—————
2006-01-31$22.52$22.88$22.44$22.87897,870—————
2006-01-30$22.66$22.84$22.51$22.51621,831—————
2006-01-27$22.07$22.60$22.03$22.57769,602—————
2006-01-26$21.77$21.98$21.72$21.90569,056—————
2006-01-25$21.88$22.07$21.65$21.73652,808—————
2006-01-24$21.31$21.95$21.25$21.70949,956—————
2006-01-23$20.94$21.39$20.87$21.27873,547—————
2006-01-20$21.33$21.39$20.95$20.95285,905—————
2006-01-19$21.16$21.38$21.11$21.33512,150—————
2006-01-18$21.31$21.33$20.98$21.13535,326—————
2006-01-17$21.34$21.35$21.05$21.31485,763—————
2006-01-13$21.39$21.44$21.08$21.30644,318—————
2006-01-12$21.30$21.49$21.25$21.36939,172—————
2006-01-11$21.19$21.36$21.14$21.30709,255—————
2006-01-10$21.21$21.25$20.94$21.13466,029—————
2006-01-09$21.46$21.64$21.09$21.21843,717—————
2006-01-06$20.94$21.36$20.88$21.36744,592—————
2006-01-05$20.92$20.97$20.79$20.88480,256—————
2006-01-04$20.77$20.94$20.73$20.90683,785—————
2006-01-03$20.70$20.87$20.27$20.721,963,014—————
2005-12-30$20.74$20.78$20.57$20.68283,381—————
2005-12-29$20.88$20.89$20.66$20.74240,702—————
2005-12-28$20.98$21.00$20.76$20.86545,881—————
2005-12-27$20.94$20.99$20.71$20.81821,919—————
2005-12-23$20.57$20.96$20.56$20.87519,952—————
2005-12-22$20.44$20.61$20.38$20.50424,497—————
2005-12-21$20.32$20.42$20.24$20.37349,694—————
2005-12-20$20.22$20.39$20.14$20.32383,654—————
2005-12-19$20.23$20.37$20.11$20.16530,507———$0.11—
2005-12-16$20.43$20.49$20.32$20.33737,249—————
2005-12-15$20.57$20.57$20.22$20.42396,045—————
2005-12-14$20.43$20.54$20.40$20.46600,721—————
2005-12-13$20.42$20.50$20.28$20.47565,614—————
2005-12-12$20.63$20.65$20.39$20.44535,785—————
2005-12-09$20.34$20.72$20.34$20.52482,550—————
2005-12-08$20.48$20.52$20.37$20.43733,807—————
2005-12-07$20.59$20.66$20.42$20.48360,020—————
2005-12-06$20.85$20.89$20.51$20.61501,595—————
2005-12-05$20.74$20.81$20.44$20.81552,076—————
2005-12-02$20.83$20.83$20.48$20.66516,740—————
2005-12-01$20.74$21.02$20.63$20.79657,627—————
2005-11-30$21.09$21.09$20.64$20.65380,442—————
2005-11-29$21.09$21.27$20.90$21.05563,320—————
2005-11-28$21.18$21.18$21.05$21.05445,608—————
2005-11-25$21.33$21.38$21.05$21.14169,570—————
2005-11-23$20.66$21.48$20.55$21.28733,119—————
2005-11-22$20.68$20.68$20.36$20.61408,894—————
2005-11-21$20.35$20.65$20.20$20.64535,096—————
2005-11-18$20.34$20.34$20.23$20.29449,049—————
2005-11-17$20.09$20.30$20.03$20.30369,657—————
2005-11-16$20.16$20.22$19.83$20.05397,880—————
2005-11-15$20.13$20.29$20.04$20.13629,862—————
2005-11-14$19.91$20.15$19.71$20.11626,880—————
2005-11-11$19.72$19.86$19.69$19.86257,911—————
2005-11-10$19.98$19.98$19.54$19.65680,343—————
2005-11-09$19.26$19.96$19.26$19.811,020,171—————
2005-11-08$19.24$19.40$19.13$19.21837,751—————
2005-11-07$19.45$19.45$19.19$19.24667,494—————
2005-11-04$19.26$19.31$19.04$19.25713,844—————
2005-11-03$19.24$19.33$18.99$19.24617,931—————
2005-11-02$18.81$19.39$18.72$19.11665,428—————
2005-11-01$18.78$18.83$18.52$18.72706,960—————
2005-10-31$18.70$19.20$18.57$18.721,305,617—————
2005-10-28$17.80$18.13$17.77$18.13336,615—————
2005-10-27$18.09$18.11$17.67$17.72515,133—————
2005-10-26$18.28$18.28$18.04$18.08347,858—————
2005-10-25$18.13$18.33$18.00$18.17527,065—————
2005-10-24$18.09$18.17$17.93$18.13374,017—————
2005-10-21$17.63$17.93$17.59$17.91294,165—————
2005-10-20$17.83$17.85$17.53$17.59429,316—————
2005-10-19$17.59$17.81$17.47$17.79412,336—————
2005-10-18$17.89$17.91$17.61$17.68304,491—————
2005-10-17$17.78$17.95$17.66$17.85256,305—————
2005-10-14$17.87$17.87$17.67$17.80233,359—————
2005-10-13$17.80$18.00$17.62$17.82330,190—————
2005-10-12$18.09$18.17$17.72$17.80522,247—————
2005-10-11$18.20$18.39$17.97$18.12760,195—————
2005-10-10$18.24$18.38$18.10$18.12450,656—————
2005-10-07$18.35$18.35$18.06$18.26343,728—————
2005-10-06$18.20$18.30$18.04$18.22530,278—————
2005-10-05$18.50$18.53$18.17$18.191,067,898—————
2005-10-04$18.86$18.97$18.50$18.50437,347—————
2005-10-03$18.74$18.93$18.67$18.86555,518—————
2005-09-30$18.76$18.83$18.67$18.78603,245—————
2005-09-29$18.52$18.76$18.46$18.76426,333—————
2005-09-28$18.70$18.73$18.50$18.54318,717—————
2005-09-27$18.89$18.89$18.59$18.64600,951—————
2005-09-26$19.07$19.09$18.83$18.88427,480—————
2005-09-23$18.74$19.09$18.69$18.98446,067—————
2005-09-22$18.59$18.80$18.53$18.71541,521—————
2005-09-21$19.04$19.04$18.53$18.53859,779—————
2005-09-20$19.25$19.28$19.02$19.07667,035—————
2005-09-19$18.96$19.43$18.96$19.25672,771—————
2005-09-16$19.48$19.49$19.33$19.342,875,798—————
2005-09-15$19.45$19.57$19.26$19.48816,871—————
2005-09-14$19.11$19.29$19.11$19.21649,137—————
2005-09-13$19.22$19.25$18.91$18.96801,727—————
2005-09-12$19.22$19.34$19.09$19.22761,342—————
2005-09-09$18.76$19.18$18.76$19.17803,103—————
2005-09-08$18.28$18.84$18.28$18.75636,517—————
2005-09-07$18.52$18.73$18.30$18.321,196,624—————
2005-09-06$17.83$18.51$17.82$18.511,158,075—————
2005-09-02$17.75$17.92$17.68$17.79332,714—————
2005-09-01$17.76$17.92$17.62$17.77384,342—————
2005-08-31$17.51$17.75$17.41$17.75551,617—————
2005-08-30$17.43$17.57$17.32$17.55712,697—————
2005-08-29$17.37$17.49$17.24$17.43517,199—————
2005-08-26$17.41$17.47$17.33$17.41687,686—————
2005-08-25$17.42$17.44$17.35$17.39392,144—————
2005-08-24$17.52$17.56$17.25$17.39431,381—————
2005-08-23$17.47$17.54$17.43$17.47665,658—————
2005-08-22$17.43$17.60$17.41$17.47509,856—————
2005-08-19$17.41$17.47$17.35$17.41379,294—————
2005-08-18$17.42$17.45$17.24$17.43414,172—————
2005-08-17$17.35$17.53$17.31$17.43416,237—————
2005-08-16$17.79$17.79$17.32$17.35491,499—————
2005-08-15$17.60$17.85$17.53$17.78438,265—————
2005-08-12$17.61$17.65$17.39$17.60497,924—————
2005-08-11$17.29$17.64$17.26$17.62561,484—————
2005-08-10$17.11$17.33$17.02$17.26544,045—————
2005-08-09$16.80$17.34$16.78$17.021,096,580—————
2005-08-08$16.59$16.77$16.50$16.71347,629—————
2005-08-05$16.62$16.71$16.47$16.59491,270—————
2005-08-04$16.78$16.93$16.63$16.841,006,174—————
2005-08-03$17.17$17.17$16.78$16.87684,703—————
2005-08-02$17.36$17.38$17.14$17.28345,793—————
2005-08-01$17.21$17.34$17.02$17.27463,276—————
2005-07-29$17.28$17.45$17.02$17.24311,834—————
2005-07-28$17.21$17.37$17.15$17.28314,817—————
2005-07-27$17.35$17.43$17.19$17.28565,385—————
2005-07-26$17.47$17.47$17.10$17.31572,268—————
2005-07-25$17.35$17.41$17.02$17.41464,882—————
2005-07-22$17.11$17.40$16.95$17.40345,334—————
2005-07-21$17.28$17.33$16.89$17.14466,488—————
2005-07-20$17.15$17.31$16.99$17.23351,071—————
2005-07-19$17.06$17.23$16.89$17.15347,629—————
2005-07-18$17.00$17.03$16.93$17.02251,257—————
2005-07-15$17.03$17.08$16.94$17.03206,971—————
2005-07-14$17.30$17.33$17.00$17.03441,936—————
2005-07-13$17.39$17.45$17.21$17.27529,360—————
2005-07-12$17.52$17.59$17.33$17.41435,511—————
2005-07-11$17.63$17.64$17.36$17.55301,278—————
2005-07-08$17.26$17.58$17.15$17.56396,045—————
2005-07-07$17.03$17.28$16.83$17.22786,353—————
2005-07-06$17.22$17.29$17.07$17.14288,658—————
2005-07-05$17.10$17.29$16.89$17.22331,796—————
2005-07-01$16.81$17.15$16.79$17.14460,063—————
2005-06-30$16.91$16.99$16.74$16.84449,967—————
2005-06-29$17.00$17.07$16.80$16.85358,643—————
2005-06-28$16.74$16.96$16.67$16.961,326,038—————
2005-06-27$16.71$16.71$16.52$16.64468,783—————
2005-06-24$16.74$16.87$16.71$16.76531,654—————
2005-06-23$16.84$16.97$16.60$16.78687,686—————
2005-06-22$16.97$17.00$16.67$16.81490,811—————
2005-06-21$16.87$16.88$16.68$16.751,150,503—————
2005-06-20$16.93$17.01$16.81$16.84740,691—————
2005-06-17$17.21$17.28$16.94$17.001,191,805—————
2005-06-16$16.50$17.96$16.50$17.062,633,720—————
2005-06-15$16.45$16.51$16.33$16.48346,482—————
2005-06-14$16.46$16.47$16.31$16.40231,523—————
2005-06-13$16.42$16.50$16.33$16.46428,169—————
2005-06-10$16.37$16.43$16.33$16.43643,171—————
2005-06-09$16.21$16.46$16.09$16.341,119,985—————
2005-06-08$16.47$16.51$16.13$16.291,676,650—————
2005-06-07$16.21$16.47$16.17$16.472,004,087—————
2005-06-06$16.78$16.82$16.39$16.441,461,877—————
2005-06-03$16.88$17.08$16.88$16.91648,449—————
2005-06-02$17.09$17.09$16.81$16.84821,919—————
2005-06-01$17.39$17.40$17.05$17.09664,740—————
2005-05-31$17.20$17.43$17.05$17.381,585,785—————
2005-05-27$16.97$17.11$16.83$17.09662,904—————
2005-05-26$16.80$16.97$16.80$16.971,065,603—————
2005-05-25$16.52$16.76$16.41$16.721,824,651—————
2005-05-24$16.38$16.57$16.23$16.53883,873—————
2005-05-23$16.14$16.42$16.14$16.38637,205—————
2005-05-20$16.10$16.18$16.03$16.14581,676—————
2005-05-19$16.05$16.18$16.00$16.101,268,444—————
2005-05-18$15.82$16.08$15.80$16.02726,235—————
2005-05-17$15.65$15.73$15.51$15.71673,001—————
2005-05-16$15.36$15.66$15.34$15.65580,758—————
2005-05-13$15.39$15.39$15.23$15.38942,843—————
2005-05-12$15.35$15.50$15.24$15.39787,500—————
2005-05-11$15.12$15.36$15.11$15.311,366,652—————
2005-05-10$15.12$15.12$14.95$15.06685,162—————
2005-05-09$15.46$15.46$15.10$15.21508,479—————
2005-05-06$15.12$15.32$14.94$15.32471,077—————
2005-05-05$15.19$15.19$14.97$15.03674,377—————
2005-05-04$15.06$15.20$15.00$15.181,226,224—————
2005-05-03$15.25$15.30$14.92$15.02592,231—————
2005-05-02$15.23$15.26$14.92$15.21800,579—————
2005-04-29$15.00$15.16$14.71$15.16784,517—————
2005-04-28$14.97$15.08$14.77$15.00585,348—————
2005-04-27$14.82$14.96$14.66$14.79370,804—————
2005-04-26$14.84$14.90$14.71$14.77555,977—————
2005-04-25$14.55$14.82$14.51$14.82571,810—————
2005-04-22$14.51$14.68$14.34$14.44506,643—————
2005-04-21$14.77$14.77$14.45$14.59770,750—————
2005-04-20$14.73$14.77$14.64$14.67936,418—————
2005-04-19$14.68$14.80$14.60$14.76562,861—————
2005-04-18$14.66$14.80$14.54$14.70728,529—————
2005-04-15$14.53$14.80$14.49$14.69518,575—————
2005-04-14$14.91$14.91$14.58$14.60860,238—————
2005-04-13$15.07$15.11$14.91$14.91601,869—————
2005-04-12$14.90$15.15$14.87$15.07568,827—————
2005-04-11$15.13$15.16$14.87$15.01774,421—————
2005-04-08$15.38$15.38$15.11$15.16441,477—————
2005-04-07$15.04$15.37$14.97$15.33951,104—————
2005-04-06$15.06$15.17$14.90$15.08766,161—————
2005-04-05$14.90$15.02$14.87$14.99720,728—————
2005-04-04$14.92$14.93$14.75$14.821,029,808—————
2005-04-01$14.97$15.12$14.87$14.92961,429—————
2005-03-31$14.83$15.06$14.76$14.97898,328—————
2005-03-30$14.51$14.90$14.51$14.90600,492—————
2005-03-29$14.65$14.73$14.45$14.511,266,150—————
2005-03-28$14.86$14.92$14.56$14.601,131,917—————
2005-03-24$14.71$14.88$14.69$14.83597,968—————
2005-03-23$14.73$14.77$14.66$14.69857,714—————
2005-03-22$14.77$14.94$14.69$14.731,008,468—————
2005-03-21$14.81$14.81$14.65$14.74896,034—————
2005-03-18$15.04$15.07$14.80$14.811,736,768—————
2005-03-17$15.24$15.24$14.92$15.12833,851—————
2005-03-16$15.28$15.35$15.13$15.24771,897—————
2005-03-15$15.69$15.69$15.21$15.36910,490—————
2005-03-14$15.32$15.50$15.28$15.471,636,725—————
2005-03-11$15.06$15.25$15.06$15.231,001,355—————
2005-03-10$15.01$15.11$14.83$15.01820,772—————
2005-03-09$14.83$15.00$14.83$15.00801,268—————
2005-03-08$14.80$14.98$14.77$14.901,003,879—————
2005-03-07$14.93$15.04$14.79$14.85607,605—————
2005-03-04$15.00$15.14$14.73$14.871,062,620—————
2005-03-03$14.87$14.99$14.73$14.931,085,107—————
2005-03-02$14.66$14.85$14.58$14.81750,328—————
2005-03-01$14.57$14.81$14.57$14.72671,165—————
2005-02-28$14.60$14.71$14.42$14.60852,207—————
2005-02-25$14.32$14.55$14.29$14.55564,696—————
2005-02-24$14.45$14.47$14.25$14.35844,865—————
2005-02-23$14.12$14.53$14.12$14.421,214,522—————
2005-02-22$14.38$14.56$14.30$14.311,069,504—————
2005-02-18$14.71$14.89$14.60$14.65531,195—————
2005-02-17$14.80$14.85$14.61$14.661,251,464—————
2005-02-16$15.21$15.34$14.71$14.732,709,900—————
2005-02-15$15.19$15.35$15.17$15.25888,003—————
2005-02-14$15.25$15.32$14.60$15.264,507,245—————
2005-02-11$15.78$15.92$15.70$15.711,409,791—————
2005-02-10$15.68$15.92$15.68$15.781,172,531—————
2005-02-09$16.17$16.17$15.62$15.681,440,079—————
2005-02-08$16.15$16.25$16.02$16.121,560,315—————
2005-02-07$16.23$16.26$15.99$16.162,189,260—————
2005-02-04$15.39$15.99$15.32$15.932,318,903—————
2005-02-03$15.47$15.60$15.16$15.253,042,844—————
2005-02-02$15.91$16.03$15.43$15.574,607,748—————
2005-02-01$15.89$16.46$15.85$16.033,507,037—————
2005-01-31$16.80$16.84$15.10$15.788,430,520—————
2005-01-28$17.35$17.35$16.74$16.792,245,706—————
2005-01-27$18.35$18.35$17.29$17.362,028,410—————
2005-01-26$18.17$18.55$18.13$18.36525,688—————
2005-01-25$18.11$18.28$18.00$18.06988,047—————
2005-01-24$18.22$18.26$18.01$18.06430,004—————
2005-01-21$18.10$18.36$18.08$18.17549,323—————
2005-01-20$18.51$18.51$18.10$18.21892,821—————
2005-01-19$18.65$18.73$18.47$18.53330,190—————
2005-01-18$18.89$18.90$18.64$18.67871,941—————
2005-01-14$18.91$18.93$18.67$18.80384,801—————
2005-01-13$18.69$19.00$18.68$18.80601,410—————
2005-01-12$18.81$18.84$18.60$18.69443,772—————
2005-01-11$19.13$19.13$18.72$18.79904,065—————
2005-01-10$18.61$19.14$18.58$19.131,009,386—————
2005-01-07$18.74$18.83$18.57$18.65738,396—————
2005-01-06$18.67$18.77$18.36$18.561,145,225—————
2005-01-05$19.25$19.34$18.78$18.781,079,600—————
2005-01-04$19.85$19.85$19.11$19.251,223,012—————
2005-01-03$20.16$20.33$19.83$19.851,149,126————3-for-2
2004-12-31$20.29$20.29$20.14$20.19624,700—————
2004-12-30$20.22$20.34$20.19$20.34737,937—————
2004-12-29$20.30$20.34$20.17$20.191,265,576—————
2004-12-28$20.25$20.36$20.17$20.27581,332—————
2004-12-27$20.41$20.41$20.14$20.28656,021—————
2004-12-23$20.41$20.41$20.19$20.25620,225—————
2004-12-22$20.16$20.48$20.16$20.41687,342—————
2004-12-21$19.84$20.15$19.81$20.11455,360———$0.11—
2004-12-20$20.16$20.19$19.90$19.91583,053—————
2004-12-17$19.87$20.20$19.70$20.20921,045—————
2004-12-16$20.19$20.22$19.81$19.91898,673—————
2004-12-15$19.83$19.97$19.75$19.90568,941—————
2004-12-14$19.39$19.76$19.26$19.74733,463—————
2004-12-13$19.19$19.50$19.15$19.33933,436—————
2004-12-10$18.94$19.13$18.92$18.98536,244—————
2004-12-09$18.99$19.03$18.84$18.96681,491—————
2004-12-08$19.09$19.23$18.95$18.98755,835—————
2004-12-07$18.96$19.03$18.78$18.801,213,948—————
2004-12-06$18.77$19.06$18.77$18.96775,454—————
2004-12-03$18.62$18.88$18.60$18.77449,508—————
2004-12-02$18.61$18.91$18.58$18.65357,955—————
2004-12-01$18.22$18.64$18.22$18.64577,546—————
2004-11-30$18.04$18.22$17.90$18.22374,131—————
2004-11-29$18.17$18.17$17.94$18.02651,890—————
2004-11-26$18.06$18.25$18.06$18.11109,107—————
2004-11-24$18.03$18.03$17.96$18.02219,936—————
2004-11-23$17.98$18.07$17.93$17.98392,029—————
2004-11-22$17.89$18.07$17.89$17.98349,006—————
2004-11-19$17.98$17.98$17.62$17.89566,532—————
2004-11-18$17.60$18.08$17.58$17.98836,031—————
2004-11-17$17.27$17.65$17.27$17.59397,192—————
2004-11-16$17.42$17.48$17.16$17.25309,768—————
2004-11-15$17.40$17.47$17.32$17.45434,020—————
2004-11-12$17.09$17.39$16.97$17.39342,810—————
2004-11-11$17.11$17.17$16.98$17.07603,360—————
2004-11-10$17.50$17.50$17.00$17.10908,654—————
2004-11-09$17.37$17.56$17.30$17.47443,657—————
2004-11-08$17.37$17.43$17.23$17.32338,680—————
2004-11-05$17.68$17.68$17.33$17.37606,802—————
2004-11-04$17.26$17.65$17.26$17.63427,136—————
2004-11-03$17.14$17.23$17.07$17.23694,225—————
2004-11-02$17.08$17.19$17.03$17.09395,471—————
2004-11-01$17.21$17.21$17.01$17.11434,020—————
2004-10-29$17.01$17.19$16.98$17.19335,238—————
2004-10-28$16.84$17.05$16.82$17.05310,801—————
2004-10-27$16.71$17.01$16.71$16.88624,355—————
2004-10-26$16.71$16.72$16.56$16.67805,742—————
2004-10-25$16.46$16.65$16.34$16.65450,541—————
2004-10-22$16.57$16.72$16.47$16.51452,606—————
2004-10-21$16.56$16.60$16.46$16.54340,745—————
2004-10-20$16.53$16.62$16.36$16.60366,559—————
2004-10-19$16.98$16.98$16.48$16.59671,509—————
2004-10-18$16.71$17.00$16.62$16.96321,127—————
2004-10-15$16.69$16.81$16.58$16.74354,857—————
2004-10-14$16.89$17.04$16.49$16.65595,788—————
2004-10-13$17.19$17.21$16.74$16.89516,969—————
2004-10-12$16.97$17.19$16.91$17.16553,797—————
2004-10-11$16.84$16.99$16.80$16.97275,694—————
2004-10-08$17.05$17.07$16.78$16.86519,034—————
2004-10-07$17.11$17.23$16.91$17.02450,197—————
2004-10-06$17.24$17.24$17.07$17.17447,443—————
2004-10-05$16.96$17.22$16.96$17.131,394,302—————
2004-10-04$16.74$16.98$16.65$16.94608,867—————
2004-10-01$16.52$16.79$16.46$16.74647,760—————
2004-09-30$16.26$16.46$16.23$16.46525,230—————
2004-09-29$16.15$16.29$16.04$16.26542,439—————
2004-09-28$16.35$16.38$16.08$16.12676,672—————
2004-09-27$16.34$16.42$16.23$16.35619,881—————
2004-09-24$15.98$16.35$15.98$16.31868,728—————
2004-09-23$15.99$16.05$15.92$15.96526,951—————
2004-09-22$15.92$16.15$15.86$15.99975,082—————
2004-09-21$15.80$15.98$15.79$15.96161,768—————
2004-09-20$15.59$15.85$15.58$15.80407,862—————
2004-09-17$15.64$15.73$15.58$15.59361,052—————
2004-09-16$15.83$15.89$15.58$15.64741,723—————
2004-09-15$15.85$15.88$15.75$15.81279,824—————
2004-09-14$15.74$15.86$15.74$15.82261,238—————
2004-09-13$15.76$15.88$15.76$15.81357,266—————
2004-09-10$15.67$15.76$15.53$15.76333,517—————
2004-09-09$15.97$15.98$15.67$15.67402,699—————
2004-09-08$15.94$15.98$15.86$15.94466,374—————
2004-09-07$15.91$15.97$15.88$15.92708,337—————
2004-09-03$15.79$15.86$15.69$15.81160,735—————
2004-09-02$15.73$15.82$15.67$15.75236,112—————
2004-09-01$15.69$15.72$15.54$15.72472,225—————
2004-08-31$15.44$15.69$15.36$15.69381,015—————
2004-08-30$15.54$15.59$15.38$15.38278,103—————
2004-08-27$15.46$15.58$15.45$15.50363,117—————
2004-08-26$15.34$15.42$15.29$15.38447,099—————
2004-08-25$15.07$15.31$15.02$15.31371,378—————
2004-08-24$14.92$15.13$14.82$15.06479,108—————
2004-08-23$14.89$14.90$14.76$14.88424,383—————
2004-08-20$14.81$14.90$14.76$14.87270,187—————
2004-08-19$14.86$14.90$14.65$14.76537,620—————
2004-08-18$14.88$14.92$14.80$14.89607,146—————
2004-08-17$14.80$14.90$14.74$14.89527,295—————
2004-08-16$14.56$14.83$14.56$14.74334,206—————
2004-08-13$14.66$14.69$14.38$14.61757,900—————
2004-08-12$14.79$14.86$14.61$14.66379,983—————
2004-08-11$14.70$14.94$14.61$14.75715,909—————
2004-08-10$14.45$14.65$14.38$14.54264,680—————
2004-08-09$14.37$14.53$14.32$14.39298,410—————
2004-08-06$14.35$14.44$14.31$14.43329,387—————
2004-08-05$14.60$14.61$14.46$14.46657,742—————
2004-08-04$14.70$14.70$14.53$14.62548,290—————
2004-08-03$14.90$14.92$14.70$14.70474,290—————
2004-08-02$14.96$14.96$14.82$14.85301,852—————
2004-07-30$14.93$14.98$14.78$14.96482,550—————
2004-07-29$14.76$14.93$14.68$14.93373,443—————
2004-07-28$14.76$14.82$14.54$14.74310,801—————
2004-07-27$14.82$14.90$14.75$14.75408,550—————
2004-07-26$14.78$14.93$14.64$14.77290,494—————
2004-07-23$14.82$14.92$14.73$14.81376,541—————
2004-07-22$14.90$14.90$14.71$14.81642,942—————
2004-07-21$15.05$15.10$14.88$14.88650,170—————
2004-07-20$14.86$15.05$14.77$15.05451,574—————
2004-07-19$14.93$14.97$14.70$14.81564,467—————
2004-07-16$15.02$15.05$14.90$14.92383,424—————
2004-07-15$14.98$15.04$14.90$15.00664,625—————
2004-07-14$14.81$15.05$14.69$14.851,262,823—————
2004-07-13$14.56$14.92$14.56$14.791,185,036—————
2004-07-12$14.22$14.59$14.15$14.541,615,959—————
2004-07-09$14.22$14.22$14.09$14.22214,084—————
2004-07-08$14.27$14.27$14.05$14.16641,909—————
2004-07-07$14.29$14.32$14.21$14.27402,699—————
2004-07-06$14.52$14.52$14.29$14.29312,522—————
2004-07-02$14.61$14.63$14.48$14.52260,550—————
2004-07-01$14.50$14.71$14.35$14.63606,114—————
2004-06-30$14.18$14.53$14.18$14.44650,514—————
2004-06-29$14.46$14.53$14.44$14.47319,061—————
2004-06-28$14.39$14.53$14.34$14.43602,672—————
2004-06-25$14.54$14.67$14.32$14.32657,053—————
2004-06-24$14.59$14.63$14.46$14.48568,253—————
2004-06-23$14.74$14.77$14.53$14.53703,174—————
2004-06-22$14.83$14.89$14.72$14.72606,458—————
2004-06-21$14.73$14.87$14.63$14.78272,596—————
2004-06-18$14.77$14.95$14.69$14.75372,755—————
2004-06-17$14.51$14.88$14.47$14.82417,499—————
2004-06-16$14.47$14.57$14.38$14.57259,173—————
2004-06-15$14.40$14.67$14.37$14.47648,449—————
2004-06-14$14.72$14.82$14.30$14.32962,003—————
2004-06-10$14.83$14.86$14.75$14.78300,820—————
2004-06-09$14.96$14.98$14.73$14.76954,775—————
2004-06-08$14.67$15.01$14.63$14.97797,137—————
2004-06-07$14.35$14.67$14.35$14.67570,318—————
2004-06-04$14.24$14.37$14.02$14.32750,328—————
2004-06-03$14.41$14.41$14.22$14.22589,593—————
2004-06-02$14.46$14.55$14.24$14.40428,857—————
2004-06-01$14.41$14.50$14.34$14.40450,541—————
2004-05-28$14.29$14.45$14.20$14.44609,555—————
2004-05-27$14.18$14.42$14.18$14.36614,030—————
2004-05-26$14.02$14.26$13.93$14.20708,681—————
2004-05-25$13.74$14.05$13.64$14.00623,323—————
2004-05-24$13.61$13.82$13.61$13.79543,471—————
2004-05-21$13.50$13.66$13.48$13.57597,853—————
2004-05-20$13.35$13.50$13.34$13.50503,546—————
2004-05-19$13.54$13.68$13.30$13.33597,853—————
2004-05-18$13.34$13.56$13.31$13.48888,691—————
2004-05-17$13.38$13.38$13.09$13.28765,128—————
2004-05-14$13.42$13.62$13.40$13.44698,700—————
2004-05-13$13.45$13.68$13.38$13.48598,197—————
2004-05-12$13.56$13.56$13.22$13.46709,714—————
2004-05-11$13.56$13.62$13.52$13.56441,248—————
2004-05-10$13.53$13.61$13.13$13.501,392,925—————
2004-05-07$14.18$14.18$13.52$13.531,296,209—————
2004-05-06$14.36$14.37$13.96$14.221,429,753—————
2004-05-05$14.42$14.47$14.28$14.42977,836—————
2004-05-04$14.40$14.53$14.37$14.42479,453—————
2004-05-03$14.31$14.52$14.31$14.40866,319—————
2004-04-30$14.32$14.44$14.10$14.311,671,373—————
2004-04-29$14.53$14.57$14.16$14.271,404,972—————
2004-04-28$14.90$14.90$14.29$14.531,714,740—————
2004-04-27$14.86$14.89$14.74$14.82802,989—————
2004-04-26$14.80$14.82$14.72$14.81923,454—————
2004-04-23$14.80$14.81$14.67$14.742,836,446—————
2004-04-22$14.86$14.86$14.44$14.746,748,477—————
2004-04-21$15.64$15.67$15.37$15.40678,737—————
2004-04-20$15.85$16.02$15.60$15.66364,494—————
2004-04-19$15.90$15.91$15.63$15.90178,289—————
2004-04-16$15.76$16.01$15.76$15.88193,089—————
2004-04-15$15.72$15.81$15.44$15.76401,322—————
2004-04-14$16.29$16.45$15.63$15.72593,034—————
2004-04-13$16.23$16.39$16.09$16.29730,021—————
2004-04-12$16.01$16.26$16.01$16.19408,894—————
2004-04-08$16.05$16.19$15.89$16.04424,039—————
2004-04-07$15.88$16.06$15.77$15.99382,048—————
2004-04-06$15.95$15.98$15.82$15.88365,183—————
2004-04-05$15.98$15.98$15.76$15.96484,271—————
2004-04-02$15.97$16.12$15.78$15.92605,769—————
2004-04-01$15.51$15.81$15.51$15.75382,048—————
2004-03-31$15.38$15.67$15.30$15.48537,964—————
2004-03-30$15.06$15.38$15.03$15.38519,034—————
2004-03-29$14.79$15.06$14.79$15.06201,349—————
2004-03-26$14.87$14.95$14.68$14.77446,411—————
2004-03-25$14.69$14.92$14.66$14.86396,848—————
2004-03-24$14.53$14.92$14.52$14.64810,561—————
2004-03-23$14.48$14.70$14.43$14.48455,704—————
2004-03-22$14.82$14.82$14.36$14.44622,979—————
2004-03-19$14.95$15.07$14.79$14.82386,178—————
2004-03-18$15.11$15.11$14.83$14.99314,931—————
2004-03-17$14.79$15.16$14.79$15.11297,033—————
2004-03-16$14.79$14.92$14.69$14.75293,247—————
2004-03-15$14.87$14.89$14.46$14.76498,383—————
2004-03-12$14.59$14.99$14.53$14.94560,681—————
2004-03-11$14.88$14.90$14.52$14.521,456,600—————
2004-03-10$15.26$15.28$14.87$14.87478,076—————
2004-03-09$15.25$15.34$15.21$15.23343,843—————
2004-03-08$15.46$15.46$15.22$15.22291,182—————
2004-03-05$15.41$15.57$15.40$15.46283,954—————
2004-03-04$15.42$15.60$15.40$15.46210,987—————
2004-03-03$15.38$15.50$15.16$15.43243,340—————
2004-03-02$15.37$15.62$15.34$15.38398,225—————
2004-03-01$15.11$15.45$15.11$15.40345,220—————
2004-02-27$14.98$15.18$14.98$15.11239,210—————
2004-02-26$14.92$15.06$14.92$14.98323,880—————
2004-02-25$14.73$14.93$14.70$14.92225,098—————
2004-02-24$14.50$14.77$14.49$14.73323,536—————
2004-02-23$14.57$14.64$14.45$14.47319,061—————
2004-02-20$14.78$14.78$14.58$14.61224,410—————
2004-02-19$14.77$14.99$14.76$14.80272,252—————
2004-02-18$14.99$14.99$14.72$14.72316,308—————
2004-02-17$14.76$14.98$14.71$14.92278,103—————
2004-02-13$14.66$14.71$14.55$14.62215,117—————
2004-02-12$14.69$14.79$14.63$14.63250,224—————
2004-02-11$14.47$14.81$14.44$14.71500,104—————
2004-02-10$14.12$14.65$14.12$14.45569,630—————
2004-02-09$13.97$14.20$13.95$14.11309,424—————
2004-02-06$13.82$13.96$13.79$13.96184,140—————
2004-02-05$13.73$13.91$13.67$13.82859,435—————
2004-02-04$13.84$13.88$13.64$13.72606,802—————
2004-02-03$13.96$14.04$13.89$13.89551,388—————
2004-02-02$14.27$14.38$13.98$14.00552,765—————
2004-01-30$13.98$14.35$13.88$14.29417,843—————
2004-01-29$13.95$14.05$13.73$14.00525,574—————
2004-01-28$14.45$14.49$13.95$13.95415,090—————
2004-01-27$14.60$14.60$14.31$14.43358,643—————
2004-01-26$14.43$14.62$14.35$14.60382,736—————
2004-01-23$14.11$14.63$14.11$14.44831,556—————
2004-01-22$14.02$14.21$14.02$14.11884,217—————
2004-01-21$13.99$14.07$13.99$14.00310,801—————
2004-01-20$13.89$14.00$13.84$14.00449,508—————
2004-01-16$13.71$13.91$13.70$13.83260,550—————
2004-01-15$13.66$13.84$13.59$13.72390,652—————
2004-01-14$13.51$13.83$13.50$13.70486,336—————
2004-01-13$13.65$13.65$13.44$13.47445,378—————
2004-01-12$13.63$13.70$13.48$13.68315,620—————
2004-01-09$13.49$13.65$13.39$13.56373,099—————
2004-01-08$13.52$13.52$13.38$13.49237,489—————
2004-01-07$13.45$13.53$13.43$13.50450,541—————
2004-01-06$13.44$13.55$13.37$13.45744,477—————
2004-01-05$13.41$13.51$13.39$13.48563,779—————
2004-01-02$13.40$13.56$13.40$13.43474,978—————
2003-12-31$13.14$13.42$13.12$13.39821,919—————
2003-12-30$12.87$13.33$12.87$13.21925,863—————
2003-12-29$12.84$12.93$12.81$12.89381,359—————
2003-12-26$12.80$12.86$12.79$12.84194,122—————
2003-12-24$12.73$12.89$12.71$12.82233,015—————
2003-12-23$12.61$12.75$12.57$12.73395,815—————
2003-12-22$12.57$12.63$12.51$12.57393,406—————
2003-12-19$12.38$12.70$12.38$12.52800,579—————
2003-12-18$12.29$12.44$12.25$12.39357,955—————
2003-12-17$12.32$12.32$12.16$12.29370,690———$0.07—
2003-12-16$12.19$12.37$12.17$12.32307,015—————
2003-12-15$12.35$12.49$12.13$12.13647,072—————
2003-12-12$12.22$12.29$12.13$12.20378,262—————
2003-12-11$12.15$12.22$12.12$12.20365,527—————
2003-12-10$12.13$12.29$12.13$12.14579,611—————
2003-12-09$12.21$12.22$12.10$12.13261,238—————
2003-12-08$12.19$12.28$12.19$12.22229,229—————
2003-12-05$12.23$12.27$12.15$12.18261,926—————
2003-12-04$12.21$12.32$12.21$12.23289,461—————
2003-12-03$12.26$12.30$12.16$12.23321,815—————
2003-12-02$12.32$12.38$12.21$12.24547,258—————
2003-12-01$12.36$12.46$12.25$12.30434,364—————
2003-11-28$12.33$12.40$12.32$12.35222,689—————
2003-11-26$12.20$12.33$12.16$12.33302,540—————
2003-11-25$12.13$12.21$12.03$12.13685,277—————
2003-11-24$12.05$12.13$12.04$12.13364,838—————
2003-11-21$11.97$12.09$11.96$11.99229,917—————
2003-11-20$11.99$12.07$11.94$11.97318,717—————
2003-11-19$11.98$12.10$11.98$12.05450,885—————
2003-11-18$12.06$12.11$11.97$11.98389,964—————
2003-11-17$12.15$12.16$11.98$12.05561,713—————
2003-11-14$12.18$12.32$12.15$12.17409,239—————
2003-11-13$12.13$12.35$12.10$12.17643,630—————
2003-11-12$11.94$12.35$11.94$12.20819,854—————
2003-11-11$11.95$12.05$11.92$12.05507,676—————
2003-11-10$12.17$12.19$11.92$12.021,115,855—————
2003-11-07$12.77$12.78$12.08$12.142,428,240—————
2003-11-06$12.84$12.92$12.66$12.744,409,037—————
2003-11-05$12.57$12.86$12.57$12.86517,657—————
2003-11-04$12.61$12.66$12.55$12.57707,305—————
2003-11-03$12.13$12.78$12.13$12.63979,557—————
2003-10-31$12.12$12.35$12.12$12.20286,364—————
2003-10-30$12.11$12.28$12.08$12.12464,308—————
2003-10-29$11.87$12.23$11.87$12.12363,806—————
2003-10-28$11.95$12.02$11.87$11.94289,461—————
2003-10-27$11.85$11.98$11.83$11.95590,281—————
2003-10-24$11.77$11.84$11.65$11.83347,285—————
2003-10-23$11.62$11.81$11.58$11.80387,555—————
2003-10-22$11.74$11.76$11.62$11.65307,359—————
2003-10-21$11.79$11.82$11.67$11.76301,852—————
2003-10-20$11.83$11.98$11.68$11.77458,801—————
2003-10-17$11.85$11.88$11.82$11.83540,374—————
2003-10-16$11.55$11.95$11.55$11.78546,569—————
2003-10-15$11.53$11.65$11.50$11.58422,318—————
2003-10-14$11.42$11.48$11.40$11.46297,033—————
2003-10-13$11.28$11.45$11.28$11.43268,466—————
2003-10-10$11.16$11.35$11.15$11.22420,252—————
2003-10-09$11.29$11.30$11.13$11.19190,680—————
2003-10-08$11.23$11.30$11.17$11.23202,038—————
2003-10-07$11.20$11.28$11.14$11.25169,684—————
2003-10-06$11.17$11.24$11.11$11.20178,289—————
2003-10-03$11.17$11.19$11.11$11.17267,433—————
2003-10-02$11.11$11.14$11.08$11.10331,796—————
2003-10-01$11.06$11.11$10.98$11.11497,695—————
2003-09-30$10.94$11.10$10.87$11.00900,049—————
2003-09-29$10.86$10.97$10.85$10.94308,392—————
2003-09-26$11.01$11.06$10.85$10.85671,853—————
2003-09-25$11.08$11.08$10.99$11.03508,020—————
2003-09-24$11.04$11.08$11.03$11.08592,002—————
2003-09-23$11.10$11.14$11.05$11.06252,633—————
2003-09-22$11.09$11.09$11.02$11.08332,141—————
2003-09-19$11.13$11.14$11.01$11.10630,551—————
2003-09-18$10.98$11.09$10.96$11.08378,606—————
2003-09-17$11.04$11.07$10.95$10.98279,136—————
2003-09-16$10.84$11.08$10.84$11.05336,271—————
2003-09-15$10.98$10.98$10.78$10.84393,062—————
2003-09-12$10.95$10.98$10.88$10.92347,973—————
2003-09-11$10.90$11.02$10.90$10.95357,266—————
2003-09-10$10.96$10.99$10.88$10.91711,435—————
2003-09-09$10.97$11.02$10.96$10.96495,285—————
2003-09-08$11.06$11.08$11.00$11.00331,452—————
2003-09-05$11.03$11.05$10.97$10.99381,359—————
2003-09-04$11.06$11.07$11.01$11.03638,123—————
2003-09-03$11.12$11.22$11.05$11.06636,746—————
2003-09-02$11.07$11.12$10.98$11.10298,066—————
2003-08-29$11.00$11.08$10.95$11.08385,145—————
2003-08-28$10.97$11.04$10.89$11.00207,545—————
2003-08-27$10.91$10.98$10.87$10.97174,159—————
2003-08-26$10.90$10.92$10.80$10.87430,578—————
2003-08-25$10.91$10.97$10.91$10.91244,373—————
2003-08-22$11.05$11.05$10.91$10.91548,290—————
2003-08-21$11.13$11.13$11.04$11.05387,555—————
2003-08-20$11.08$11.12$11.05$11.07258,140—————
2003-08-19$11.06$11.11$11.05$11.11520,755—————
2003-08-18$10.94$11.16$10.94$11.01411,648—————
2003-08-15$10.93$10.94$10.86$10.92459,834—————
2003-08-14$10.97$10.98$10.90$10.951,309,632—————
2003-08-13$10.97$11.04$10.76$10.975,540,380—————
2003-08-12$10.90$11.08$10.90$11.011,098,645—————
2003-08-11$10.96$11.04$10.86$10.91312,866—————
2003-08-08$10.75$10.98$10.75$10.96750,672—————
2003-08-07$11.04$11.04$10.74$10.751,333,037—————
2003-08-06$11.09$11.17$11.06$11.08174,159—————
2003-08-05$11.08$11.17$11.06$11.09299,787—————
2003-08-04$11.04$11.12$10.99$11.06352,103—————
2003-08-01$11.24$11.24$11.04$11.06222,345—————
2003-07-31$11.16$11.45$11.16$11.27483,239—————
2003-07-30$10.91$11.23$10.91$11.18851,175—————
2003-07-29$10.67$10.84$10.61$10.84358,299—————
2003-07-28$10.76$10.78$10.64$10.68190,680—————
2003-07-25$10.61$10.82$10.56$10.76304,606—————
2003-07-24$10.75$10.80$10.60$10.61282,578—————
2003-07-23$10.82$10.83$10.67$10.72232,671—————
2003-07-22$10.79$10.81$10.72$10.81209,954—————
2003-07-21$10.90$10.92$10.78$10.78211,331—————
2003-07-18$10.79$10.91$10.79$10.89368,969—————
2003-07-17$10.88$10.90$10.72$10.75389,964—————
2003-07-16$10.98$11.00$10.88$10.90409,583—————
2003-07-15$10.90$10.93$10.83$10.84217,870—————
2003-07-14$10.92$10.99$10.84$10.85343,843—————
2003-07-11$10.81$10.93$10.81$10.92140,428—————
2003-07-10$10.76$10.88$10.76$10.84297,033—————
2003-07-09$10.91$10.93$10.79$10.83420,597—————
2003-07-08$10.89$10.92$10.82$10.90652,235—————
2003-07-07$10.84$10.95$10.84$10.87581,676—————
2003-07-03$10.88$10.88$10.74$10.80127,005—————
2003-07-02$10.88$10.92$10.82$10.90248,847—————
2003-07-01$10.79$10.86$10.72$10.86328,699—————
2003-06-30$10.98$10.98$10.75$10.78481,174—————
2003-06-27$11.03$11.10$10.92$10.95265,368—————
2003-06-26$11.00$11.06$10.94$11.02219,591—————
2003-06-25$11.06$11.13$10.98$10.99261,582—————
2003-06-24$10.96$11.14$10.96$11.04433,332—————
2003-06-23$10.88$11.00$10.85$10.96324,913—————
2003-06-20$10.96$11.04$10.95$11.01563,779—————
2003-06-19$11.11$11.16$10.91$10.95560,337—————
2003-06-18$11.34$11.34$11.04$11.07577,890—————
2003-06-17$11.43$11.45$11.30$11.35371,378—————
2003-06-16$11.19$11.41$11.17$11.41613,686—————
2003-06-13$11.22$11.27$11.11$11.12298,066—————
2003-06-12$11.24$11.28$11.24$11.24423,006—————
2003-06-11$11.25$11.30$11.17$11.24438,839—————
2003-06-10$11.01$11.25$11.01$11.25315,964—————
2003-06-09$11.13$11.24$11.03$11.04352,448—————
2003-06-06$11.23$11.30$11.11$11.13340,057—————
2003-06-05$11.16$11.24$11.07$11.21188,270—————
2003-06-04$11.13$11.18$11.09$11.17260,205—————
2003-06-03$11.23$11.24$11.05$11.13269,499—————
2003-06-02$11.15$11.26$11.10$11.20827,770—————
2003-05-30$10.94$11.09$10.94$11.08545,192—————
2003-05-29$11.00$11.07$10.88$10.90337,303—————
2003-05-28$11.07$11.08$11.00$11.00392,029—————
2003-05-27$10.91$11.06$10.86$11.04680,802—————
2003-05-23$10.97$10.97$10.91$10.94336,615—————
2003-05-22$10.99$11.04$10.93$10.96643,286—————
2003-05-21$11.08$11.10$10.90$10.99453,983—————
2003-05-20$11.04$11.09$11.01$11.05958,217—————
2003-05-19$11.11$11.14$10.98$11.03899,361—————
2003-05-16$10.98$11.19$10.81$11.081,688,926—————
2003-05-15$11.27$11.30$10.85$10.904,250,367—————
2003-05-14$11.21$11.25$11.16$11.2396,028—————
2003-05-13$11.17$11.28$11.13$11.20156,261—————
2003-05-12$11.16$11.19$11.10$11.17477,388—————
2003-05-09$11.20$11.21$11.12$11.16240,587—————
2003-05-08$11.36$11.36$11.17$11.18310,113—————
2003-05-07$11.36$11.45$11.33$11.37203,759—————
2003-05-06$11.24$11.46$11.24$11.38294,280—————
2003-05-05$11.30$11.38$11.21$11.26239,898—————
2003-05-02$11.09$11.27$11.09$11.26163,145—————
2003-05-01$11.04$11.09$10.97$11.04252,978—————
2003-04-30$10.92$11.07$10.84$11.07268,466—————
2003-04-29$10.91$11.03$10.87$10.94253,322—————
2003-04-28$10.72$10.99$10.72$10.96127,005—————
2003-04-25$10.81$10.81$10.70$10.7294,651—————
2003-04-24$10.88$10.91$10.80$10.81222,001—————
2003-04-23$10.96$11.01$10.87$11.01181,731—————
2003-04-22$10.59$11.00$10.56$10.96326,289—————
2003-04-21$10.57$10.62$10.57$10.60242,996—————
2003-04-17$10.56$10.63$10.53$10.57244,373—————
2003-04-16$10.67$10.70$10.46$10.53226,475—————
2003-04-15$10.69$10.72$10.59$10.68176,912—————
2003-04-14$10.55$10.70$10.51$10.67171,405—————
2003-04-11$10.63$10.72$10.52$10.59234,736—————
2003-04-10$10.50$10.61$10.46$10.59170,373—————
2003-04-09$10.55$10.65$10.43$10.50282,922—————
2003-04-08$10.55$10.57$10.44$10.51158,670—————
2003-04-07$10.75$10.85$10.52$10.56227,508—————
2003-04-04$10.51$10.65$10.51$10.60145,591—————
2003-04-03$10.72$10.72$10.51$10.51161,424—————
2003-04-02$10.63$10.75$10.52$10.71255,731—————
2003-04-01$10.42$10.62$10.40$10.56366,215—————
2003-03-31$10.49$10.54$10.34$10.38262,615—————
2003-03-28$10.44$10.58$10.43$10.54208,577—————
2003-03-27$10.43$10.49$10.34$10.44220,624—————
2003-03-26$10.45$10.58$10.42$10.44156,949—————
2003-03-25$10.47$10.57$10.42$10.52329,387—————
2003-03-24$10.75$10.75$10.42$10.47479,108—————
2003-03-21$10.62$10.84$10.49$10.76796,105—————
2003-03-20$10.29$10.50$10.27$10.47509,741—————
2003-03-19$10.20$10.29$10.18$10.29284,987—————
2003-03-18$10.24$10.24$9.99$10.17424,727—————
2003-03-17$9.89$10.04$9.86$10.04282,578—————
2003-03-14$9.59$9.90$9.59$9.88350,038—————
2003-03-13$9.63$9.86$9.63$9.85370,690—————
2003-03-12$9.58$9.63$9.54$9.61370,345—————
2003-03-11$9.63$9.70$9.56$9.56301,508—————
2003-03-10$9.63$9.70$9.60$9.61406,829—————
2003-03-07$9.53$9.69$9.47$9.63364,150—————
2003-03-06$9.74$9.74$9.55$9.56175,535—————
2003-03-05$9.69$9.79$9.63$9.75242,652—————
2003-03-04$9.76$9.76$9.61$9.67214,773—————
2003-03-03$9.78$9.81$9.72$9.74223,722—————
2003-02-28$9.76$9.85$9.74$9.77275,694—————
2003-02-27$9.67$9.78$9.65$9.75223,033—————
2003-02-26$9.72$9.72$9.59$9.64246,782—————
2003-02-25$9.72$9.74$9.61$9.72277,759—————
2003-02-24$9.89$9.89$9.67$9.69175,880—————
2003-02-21$9.86$9.94$9.79$9.91270,531—————
2003-02-20$9.94$9.94$9.84$9.86206,168—————
2003-02-19$9.89$9.91$9.79$9.88235,768—————
2003-02-18$9.75$9.89$9.71$9.87165,898—————
2003-02-14$9.69$9.82$9.65$9.77281,545—————
2003-02-13$9.59$9.72$9.59$9.67159,359—————
2003-02-12$9.76$9.81$9.58$9.58229,573—————
2003-02-11$9.79$9.94$9.74$9.79259,517—————
2003-02-10$9.81$9.85$9.66$9.85215,805—————
2003-02-07$9.91$9.92$9.80$9.83190,335—————
2003-02-06$9.91$9.96$9.79$9.88412,680—————
2003-02-05$9.94$9.94$9.82$9.88335,238—————
2003-02-04$10.11$10.11$9.88$9.94171,405—————
2003-02-03$10.17$10.20$9.95$10.13215,117—————
2003-01-31$10.02$10.20$9.97$10.17290,494—————
2003-01-30$10.07$10.11$9.99$10.02184,828—————
2003-01-29$9.99$10.10$9.85$10.05288,773—————
2003-01-28$9.99$10.05$9.92$9.97317,341—————
2003-01-27$10.10$10.27$9.97$9.99293,592—————
2003-01-24$10.27$10.31$10.17$10.17262,959—————
2003-01-23$10.37$10.42$10.29$10.31178,633—————
2003-01-22$10.46$10.47$10.29$10.34276,726—————
2003-01-21$10.47$10.47$10.34$10.42195,842—————
2003-01-17$10.53$10.58$10.40$10.46148,345—————
2003-01-16$10.59$10.72$10.52$10.59210,987—————
2003-01-15$10.69$10.72$10.33$10.55695,258—————
2003-01-14$10.74$10.75$10.61$10.68347,285—————
2003-01-13$11.01$11.01$10.42$10.721,027,743—————
2003-01-10$11.04$11.07$10.97$11.04188,270—————
2003-01-09$11.01$11.11$10.96$11.11192,056—————
2003-01-08$11.06$11.08$10.95$10.99194,810—————
2003-01-07$11.17$11.18$11.03$11.07276,038—————
2003-01-06$11.03$11.21$11.03$11.16452,606—————
2003-01-03$11.10$11.10$10.94$11.00249,536—————
2003-01-02$10.85$11.05$10.76$11.05225,443—————
2002-12-31$10.88$10.90$10.75$10.84250,224—————
2002-12-30$10.90$10.90$10.74$10.87365,183—————
2002-12-27$11.06$11.06$10.85$10.88192,745—————
2002-12-26$11.04$11.20$11.01$11.08237,833—————
2002-12-24$11.06$11.13$10.98$11.03715,565—————
2002-12-23$11.07$11.08$10.97$11.07277,415—————
2002-12-20$10.96$11.18$10.96$11.07375,508—————
2002-12-19$11.20$11.36$11.01$11.03265,712—————
2002-12-18$11.38$11.38$11.21$11.23208,922—————
2002-12-17$11.37$11.51$11.34$11.38236,112—————
2002-12-16$11.35$11.43$11.33$11.39252,978—————
2002-12-13$11.42$11.44$11.30$11.3789,833—————
2002-12-12$11.54$11.55$11.33$11.44161,080—————
2002-12-11$11.51$11.62$11.49$11.60260,550—————
2002-12-10$11.43$11.52$11.32$11.48189,991—————
2002-12-09$11.49$11.57$11.32$11.40248,847—————
2002-12-06$11.51$11.53$11.35$11.51194,122—————
2002-12-05$11.52$11.61$11.46$11.53123,219———$0.02—
2002-12-04$11.43$11.70$11.43$11.51216,838—————
2002-12-03$11.49$11.52$11.40$11.45101,879—————
2002-12-02$11.52$11.61$11.28$11.56197,219—————
2002-11-29$11.49$11.61$11.48$11.4965,051—————
2002-11-27$11.32$11.55$11.32$11.46167,619—————
2002-11-26$11.35$11.44$11.27$11.29222,689—————
2002-11-25$11.21$11.39$11.20$11.34199,629—————
2002-11-22$11.19$11.32$11.11$11.23202,382—————
2002-11-21$11.16$11.23$11.05$11.20175,535—————
2002-11-20$11.11$11.23$11.04$11.13166,587—————
2002-11-19$11.23$11.33$11.06$11.13233,359—————
2002-11-18$11.07$11.32$11.00$11.23304,606—————
2002-11-15$10.69$11.06$10.69$11.06288,773—————
2002-11-14$10.62$10.76$10.58$10.72132,856—————
2002-11-13$10.63$10.71$10.55$10.58183,108—————
2002-11-12$10.66$10.69$10.49$10.62273,973—————
2002-11-11$10.74$10.84$10.63$10.66194,122—————
2002-11-08$10.95$10.99$10.75$10.81172,782—————
2002-11-07$10.95$11.02$10.79$10.92229,229—————
2002-11-06$10.95$11.01$10.87$10.97172,782—————
2002-11-05$11.04$11.07$10.75$10.94273,285—————
2002-11-04$10.96$11.19$10.94$11.05385,490—————
2002-11-01$10.92$10.98$10.81$10.90297,033—————
2002-10-31$10.85$11.06$10.81$10.90300,820—————
2002-10-30$10.76$10.92$10.72$10.84214,773—————
2002-10-29$10.87$10.87$10.66$10.75170,717—————
2002-10-28$11.04$11.11$10.86$10.88203,070—————
2002-10-25$10.81$11.04$10.79$11.02227,164—————
2002-10-24$11.07$11.11$10.79$10.81184,828—————
2002-10-23$10.98$11.08$10.81$11.06238,177—————
2002-10-22$10.98$11.08$10.95$11.01265,712—————
2002-10-21$11.04$11.18$11.00$11.01490,467—————
2002-10-18$11.14$11.19$10.98$11.03187,238—————
2002-10-17$11.08$11.16$10.95$11.13400,634—————
2002-10-16$10.88$11.00$10.83$10.94445,722—————
2002-10-15$10.49$10.96$10.49$10.88370,690—————
2002-10-14$10.27$10.41$10.21$10.35229,229—————
2002-10-11$10.26$10.43$10.24$10.30405,452—————
2002-10-10$9.66$10.15$9.66$10.10432,643—————
2002-10-09$9.92$9.92$9.61$9.64305,294—————
2002-10-08$9.61$10.00$9.58$9.95234,736—————
2002-10-07$9.79$9.84$9.54$9.58270,875—————
2002-10-04$10.02$10.05$9.71$9.79213,396—————
2002-10-03$9.98$10.11$9.96$10.01240,587—————
2002-10-02$10.13$10.24$9.97$9.97277,071—————
2002-10-01$9.91$10.13$9.79$10.13268,466—————
2002-09-30$9.91$9.96$9.72$9.88395,127—————
2002-09-27$9.99$10.17$9.89$9.94500,104—————
2002-09-26$9.73$10.05$9.73$10.03174,503—————
2002-09-25$9.60$9.79$9.50$9.72208,922—————
2002-09-24$9.67$9.77$9.56$9.56191,368—————
2002-09-23$9.78$9.78$9.60$9.70186,549—————
2002-09-20$9.76$9.83$9.73$9.75490,467—————
2002-09-19$9.79$9.83$9.73$9.73309,080—————
2002-09-18$9.80$9.89$9.73$9.81182,763—————
2002-09-17$10.05$10.08$9.77$9.80143,526—————
2002-09-16$9.94$10.03$9.81$9.9998,438—————
2002-09-13$9.75$9.96$9.73$9.91170,373—————
2002-09-12$9.91$9.92$9.74$9.76181,387—————
2002-09-11$10.05$10.08$9.91$9.94113,582—————
2002-09-10$10.07$10.10$9.98$9.99152,475—————
2002-09-09$9.88$10.17$9.85$10.05342,122—————
2002-09-06$9.92$10.06$9.85$9.89313,210—————
2002-09-05$10.14$10.14$9.85$9.87201,694—————
2002-09-04$9.90$10.16$9.85$10.16259,517—————
2002-09-03$10.04$10.04$9.86$9.90231,638—————
2002-08-30$10.15$10.23$10.08$10.08199,284—————
2002-08-29$10.01$10.18$9.97$10.13151,442—————
2002-08-28$10.08$10.09$9.91$10.01191,368—————
2002-08-27$10.26$10.33$10.10$10.12194,466—————
2002-08-26$10.24$10.31$10.11$10.26318,373—————
2002-08-23$10.39$10.43$10.24$10.27220,280—————
2002-08-22$10.33$10.50$10.33$10.43265,024—————
2002-08-21$10.46$10.53$10.23$10.38293,592—————
2002-08-20$10.46$10.50$10.30$10.48180,354—————
2002-08-19$10.37$10.55$10.29$10.45376,885—————
2002-08-16$10.27$10.57$10.22$10.38256,419—————
2002-08-15$10.18$10.33$10.18$10.30259,861—————
2002-08-14$9.85$10.18$9.82$10.18184,484—————
2002-08-13$10.05$10.18$9.85$9.86176,912—————
2002-08-12$10.01$10.12$9.85$10.04189,991—————
2002-08-09$10.14$10.16$9.99$10.01273,973—————
2002-08-08$9.65$10.18$9.65$10.17301,852—————
2002-08-07$9.67$9.79$9.56$9.78294,968—————
2002-08-06$9.43$9.69$9.43$9.60424,727—————
2002-08-05$9.56$9.65$9.32$9.36287,396—————
2002-08-02$9.67$9.73$9.54$9.57448,820—————
2002-08-01$9.79$9.79$9.65$9.69293,247—————
2002-07-31$9.71$9.81$9.64$9.80344,531—————
2002-07-30$9.44$9.71$9.28$9.71428,513—————
2002-07-29$8.81$9.44$8.81$9.43295,657—————
2002-07-26$8.70$8.81$8.64$8.81242,996—————
2002-07-25$8.63$8.84$8.50$8.73382,392—————
2002-07-24$8.13$8.63$8.02$8.61482,206—————
2002-07-23$8.53$8.59$8.11$8.13357,610—————
2002-07-22$8.66$8.82$8.54$8.58548,634—————
2002-07-19$8.57$8.80$8.57$8.67483,927—————
2002-07-18$8.76$9.01$8.66$8.67583,397—————
2002-07-17$8.76$8.86$8.69$8.79373,443—————
2002-07-16$8.86$8.88$8.70$8.76243,684—————
2002-07-15$8.76$8.88$8.69$8.86294,280—————
2002-07-12$8.91$8.91$8.76$8.79220,968—————
2002-07-11$8.75$8.95$8.72$8.93339,024—————
2002-07-10$9.01$9.01$8.73$8.77458,457—————
2002-07-09$9.25$9.28$9.04$9.05148,000—————
2002-07-08$9.34$9.47$9.25$9.26188,615—————
2002-07-05$9.18$9.37$9.15$9.3672,623—————
2002-07-03$9.22$9.22$9.13$9.15141,805—————
2002-07-02$9.39$9.43$9.18$9.20157,294—————
2002-07-01$9.20$9.54$9.20$9.39246,094—————
2002-06-28$9.22$9.31$9.20$9.20307,015—————
2002-06-27$9.20$9.28$9.13$9.22156,605—————
2002-06-26$9.09$9.18$8.99$9.15239,898—————
2002-06-25$9.21$9.29$9.11$9.11220,280—————
2002-06-24$9.33$9.36$9.10$9.20203,759—————
2002-06-21$9.15$9.35$9.15$9.33336,271—————
2002-06-20$9.34$9.37$9.18$9.25239,898—————
2002-06-19$9.59$9.59$9.32$9.34207,201—————
2002-06-18$9.41$9.64$9.37$9.58326,978—————
2002-06-17$9.39$9.53$9.34$9.40256,075—————
2002-06-14$9.38$9.41$9.28$9.37193,433—————
2002-06-13$9.50$9.50$9.30$9.40282,578—————
2002-06-12$9.53$9.57$9.40$9.51130,447—————
2002-06-11$9.59$9.61$9.50$9.56167,963—————
2002-06-10$9.62$9.63$9.54$9.5957,479—————
2002-06-07$9.49$9.64$9.44$9.59139,052—————
2002-06-06$9.53$9.56$9.45$9.49176,224—————
2002-06-05$9.53$9.62$9.53$9.55121,154—————
2002-06-04$9.76$9.76$9.45$9.51179,321—————
2002-06-03$9.97$9.97$9.72$9.75130,103—————
2002-05-31$9.86$10.05$9.86$9.98154,540—————
2002-05-30$9.92$9.99$9.78$9.88135,266—————
2002-05-29$9.88$9.97$9.83$9.94101,535—————
2002-05-28$9.94$9.94$9.78$9.91140,773—————
2002-05-24$10.01$10.01$9.76$9.95218,215—————
2002-05-23$9.96$10.05$9.94$10.04141,805—————
2002-05-22$10.09$10.10$9.91$9.95144,903—————
2002-05-21$10.16$10.16$10.06$10.12110,484—————
2002-05-20$10.17$10.22$10.15$10.15100,158—————
2002-05-17$10.18$10.23$10.16$10.23111,861—————
2002-05-16$10.26$10.27$10.20$10.21112,549—————
2002-05-15$10.17$10.34$10.16$10.29207,201—————
2002-05-14$10.23$10.36$10.22$10.24307,703—————
2002-05-13$10.15$10.22$10.15$10.20170,717—————
2002-05-10$10.30$10.30$10.11$10.12188,615—————
2002-05-09$10.59$10.59$10.31$10.33171,061—————
2002-05-08$10.47$10.57$10.36$10.52207,201—————
2002-05-07$10.53$10.56$10.41$10.44109,452—————
2002-05-06$10.56$10.61$10.54$10.54125,972—————
2002-05-03$10.62$10.62$10.54$10.56121,498—————
2002-05-02$10.63$10.74$10.62$10.62113,926—————
2002-05-01$10.58$10.65$10.52$10.62194,122—————
2002-04-30$10.52$10.60$10.52$10.59239,210—————
2002-04-29$10.56$10.57$10.48$10.51113,238—————
2002-04-26$10.69$10.70$10.52$10.60131,135—————
2002-04-25$10.69$10.70$10.60$10.65141,117—————
2002-04-24$10.74$10.86$10.66$10.66128,382—————
2002-04-23$10.76$10.78$10.72$10.73175,880—————
2002-04-22$10.84$10.91$10.75$10.76182,763—————
2002-04-19$10.75$10.88$10.75$10.82119,433—————
2002-04-18$10.95$10.98$10.69$10.78457,081—————
2002-04-17$10.87$11.04$10.82$10.95193,089—————
2002-04-16$10.94$10.97$10.82$10.90153,507—————
2002-04-15$10.91$11.09$10.81$10.91353,136—————
2002-04-12$10.84$10.92$10.72$10.92422,318—————
2002-04-11$10.92$10.95$10.76$10.81400,290—————
2002-04-10$10.87$10.97$10.74$10.95284,987—————
2002-04-09$10.66$10.92$10.65$10.87301,164—————
2002-04-08$10.34$10.71$10.34$10.69294,624—————
2002-04-05$10.40$10.56$10.40$10.49165,554—————
2002-04-04$10.31$10.45$10.27$10.39100,847—————
2002-04-03$10.26$10.43$10.23$10.32202,038—————
2002-04-02$10.36$10.43$10.26$10.29206,512—————
2002-04-01$10.37$10.39$10.17$10.39143,526—————
2002-03-28$10.33$10.44$10.29$10.39138,019—————
2002-03-27$10.30$10.43$10.26$10.34174,159—————
2002-03-26$10.17$10.38$10.17$10.24308,392—————
2002-03-25$10.33$10.47$10.17$10.18371,722—————
2002-03-22$10.15$10.33$10.15$10.26340,401—————
2002-03-21$9.95$10.16$9.94$10.16182,419—————
2002-03-20$9.92$10.04$9.83$10.01454,671—————
2002-03-19$9.90$10.01$9.88$9.9491,898—————
2002-03-18$9.88$10.01$9.82$9.96153,163—————
2002-03-15$9.89$10.01$9.85$9.89275,350—————
2002-03-14$9.72$9.99$9.72$9.89201,349—————
2002-03-13$9.66$9.73$9.61$9.70167,963—————
2002-03-12$9.60$9.70$9.59$9.67133,889—————
2002-03-11$9.66$9.67$9.63$9.63208,577—————
2002-03-08$9.65$9.72$9.65$9.70283,954—————
2002-03-07$9.66$9.66$9.59$9.62295,657—————
2002-03-06$9.43$9.67$9.41$9.64188,959—————
2002-03-05$9.36$9.53$9.34$9.46241,275—————
2002-03-04$9.30$9.43$9.27$9.35182,075—————
2002-03-01$9.21$9.31$9.19$9.29100,158—————
2002-02-28$9.14$9.33$9.12$9.22207,889—————
2002-02-27$9.01$9.21$9.01$9.12179,666—————
2002-02-26$8.99$9.02$8.90$8.98221,312—————
2002-02-25$8.95$8.99$8.89$8.96304,606—————
2002-02-22$8.69$8.93$8.69$8.92241,964—————
2002-02-21$8.86$8.89$8.69$8.70200,661—————
2002-02-20$8.72$8.86$8.72$8.86161,424—————
2002-02-19$8.76$8.78$8.69$8.70164,521—————
2002-02-15$8.83$8.83$8.72$8.77154,540—————
2002-02-14$8.76$8.86$8.72$8.83146,968—————
2002-02-13$8.72$8.81$8.68$8.79160,735—————
2002-02-12$8.67$8.73$8.63$8.72130,447—————
2002-02-11$8.64$8.74$8.61$8.67152,819—————
2002-02-08$8.54$8.60$8.43$8.59330,075—————
2002-02-07$8.48$8.54$8.47$8.54212,019—————
2002-02-06$8.50$8.50$8.43$8.50145,247—————
2002-02-05$8.51$8.54$8.47$8.50208,233—————
2002-02-04$8.47$8.48$8.41$8.46135,954—————
2002-02-01$8.34$8.54$8.32$8.51110,828—————
2002-01-31$8.50$8.50$8.35$8.36173,126—————
2002-01-30$8.39$8.57$8.38$8.53177,601—————
2002-01-29$8.44$8.45$8.40$8.40255,387—————
2002-01-28$8.50$8.50$8.41$8.41129,759—————
2002-01-25$8.47$8.56$8.43$8.53124,596—————
2002-01-24$8.47$8.57$8.43$8.50133,545—————
2002-01-23$8.45$8.50$8.41$8.50129,414—————
2002-01-22$8.43$8.49$8.41$8.45122,531—————
2002-01-18$8.44$8.50$8.43$8.43158,670—————
2002-01-17$8.43$8.48$8.38$8.45359,676—————
2002-01-16$8.44$8.44$8.40$8.43129,759—————
2002-01-15$8.31$8.43$8.31$8.41288,429—————
2002-01-14$8.28$8.34$8.28$8.32122,875—————
2002-01-11$8.31$8.36$8.29$8.31104,977—————
2002-01-10$8.22$8.33$8.20$8.31106,698—————
2002-01-09$8.14$8.43$8.14$8.28308,392—————
2002-01-08$8.43$8.43$8.14$8.19319,750—————
2002-01-07$8.44$8.53$8.43$8.43190,335—————
2002-01-04$8.43$8.50$8.40$8.46192,401—————
2002-01-03$8.34$8.43$8.31$8.43131,135—————
2002-01-02$8.43$8.44$8.23$8.35197,219—————
2001-12-31$8.57$8.57$8.29$8.39305,982—————
2001-12-28$8.56$8.75$8.54$8.58289,117—————
2001-12-27$8.43$8.60$8.43$8.52200,317—————
2001-12-26$8.35$8.59$8.35$8.43145,591—————
2001-12-24$8.55$8.55$8.38$8.39113,238—————
2001-12-21$8.43$8.60$8.43$8.49544,504—————
2001-12-20$8.19$8.54$8.19$8.37876,989—————
2001-12-19$7.91$8.24$7.91$8.19371,722—————
2001-12-18$8.02$8.02$7.84$7.90250,224—————
2001-12-17$7.89$8.03$7.89$8.02171,405—————
2001-12-14$7.84$7.87$7.77$7.84302,540—————
2001-12-13$7.90$7.99$7.79$7.79512,150—————
2001-12-12$8.00$8.02$7.84$7.93416,811—————
2001-12-11$7.84$8.02$7.83$7.98482,550—————
2001-12-10$7.84$7.84$7.78$7.84266,745—————
2001-12-07$8.01$8.01$7.81$7.84228,540—————
2001-12-06$7.96$8.02$7.95$8.01743,100—————
2001-12-05$7.76$8.09$7.75$7.96610,932———$0.07—
2001-12-04$7.73$7.89$7.73$7.79252,633—————
2001-12-03$7.80$7.86$7.73$7.73166,242—————
2001-11-30$7.82$8.02$7.77$7.80405,452—————
2001-11-29$7.73$7.84$7.71$7.78559,304—————
2001-11-28$7.92$7.93$7.64$7.661,042,199—————
2001-11-27$7.98$7.99$7.88$7.89283,954—————
2001-11-26$7.88$8.01$7.88$7.92325,257—————
2001-11-23$7.88$7.88$7.85$7.87793,696—————
2001-11-21$8.13$8.14$7.88$7.88214,429—————
2001-11-20$8.13$8.14$8.07$8.11130,447—————
2001-11-19$8.08$8.19$8.08$8.13173,126—————
2001-11-16$8.35$8.35$8.05$8.07527,639—————
2001-11-15$8.35$8.38$8.34$8.34500,448—————
2001-11-14$8.43$8.43$8.34$8.35241,964—————
2001-11-13$8.34$8.47$8.32$8.35242,996—————
2001-11-12$8.21$8.28$8.19$8.28129,414—————
2001-11-09$8.43$8.43$8.28$8.2882,261—————
2001-11-08$8.37$8.45$8.37$8.3866,772—————
2001-11-07$8.38$8.43$8.36$8.37317,341—————
2001-11-06$8.37$8.37$8.34$8.35646,039—————
2001-11-05$8.43$8.43$8.35$8.36344,531—————
2001-11-02$8.43$8.50$8.42$8.42119,777—————
2001-11-01$8.42$8.43$8.37$8.43161,080—————
2001-10-31$8.48$8.48$8.37$8.4297,061—————
2001-10-30$8.57$8.60$8.46$8.5261,954—————
2001-10-29$8.69$8.69$8.57$8.57113,926—————
2001-10-26$8.72$8.72$8.63$8.71115,991—————
2001-10-25$8.63$8.72$8.61$8.72120,121—————
2001-10-24$8.72$8.72$8.62$8.63432,299—————
2001-10-23$8.72$8.72$8.67$8.71107,386—————
2001-10-22$8.67$8.72$8.67$8.72340,401—————
2001-10-19$8.72$8.72$8.66$8.6988,456—————
2001-10-18$8.85$8.86$8.69$8.6967,116—————
2001-10-17$9.01$9.01$8.66$8.85109,107—————
2001-10-16$8.95$9.08$8.86$8.97210,987—————
2001-10-15$8.77$8.99$8.55$8.95156,605—————
2001-10-12$9.01$9.01$8.60$8.75112,205—————
2001-10-11$9.01$9.21$9.01$9.04166,931—————
2001-10-10$8.77$8.93$8.72$8.93110,140—————
2001-10-09$8.43$8.75$8.43$8.75147,312—————
2001-10-08$8.86$8.86$8.63$8.68145,935—————
2001-10-05$9.21$9.21$8.85$8.86160,735—————
2001-10-04$9.28$9.29$9.18$9.1891,554—————
2001-10-03$8.95$9.29$8.93$9.28123,563—————
2001-10-02$8.83$9.01$8.72$9.01213,396—————
2001-10-01$9.04$9.04$8.70$8.81153,163—————
2001-09-28$8.69$9.06$8.69$9.06215,461—————
2001-09-27$8.43$8.67$8.38$8.66334,550—————
2001-09-26$8.73$8.73$8.37$8.47267,089—————
2001-09-25$8.51$8.72$8.45$8.68234,736—————
2001-09-24$8.44$8.57$8.37$8.57467,062—————
2001-09-21$8.43$8.48$8.21$8.44846,700—————
2001-09-20$8.69$8.70$8.61$8.67546,913—————
2001-09-19$8.95$9.01$8.72$8.74612,997—————
2001-09-18$8.79$8.97$8.72$8.93233,359—————
2001-09-17$9.30$9.30$8.86$8.86296,345—————
2001-09-10$9.30$9.34$9.27$9.29248,503—————
2001-09-07$9.33$9.45$9.33$9.37131,824—————
2001-09-06$9.52$9.53$9.37$9.3772,279—————
2001-09-05$9.37$9.52$9.37$9.49117,368—————
2001-09-04$9.50$9.73$9.47$9.57230,261—————
2001-08-31$9.44$9.56$9.41$9.50119,777—————
2001-08-30$9.40$9.47$9.30$9.4196,717—————
2001-08-29$9.40$9.40$9.35$9.4080,884—————
2001-08-28$9.36$9.40$9.34$9.3461,954—————
2001-08-27$9.44$9.53$9.43$9.43112,893—————
2001-08-24$9.52$9.62$9.43$9.50166,242—————
2001-08-23$9.43$9.58$9.43$9.5776,410—————
2001-08-22$9.47$9.49$9.40$9.44457,425—————
2001-08-21$9.54$9.72$9.47$9.49384,457—————
2001-08-20$9.45$9.55$9.45$9.54116,335—————
2001-08-17$9.52$9.53$9.45$9.45108,075—————
2001-08-16$9.52$9.52$9.44$9.5168,493—————
2001-08-15$9.43$9.52$9.43$9.4871,247—————
2001-08-14$9.41$9.45$9.39$9.45162,112—————
2001-08-13$9.37$9.41$9.37$9.4180,540—————
2001-08-10$9.38$9.41$9.33$9.36100,503—————
2001-08-09$9.49$9.49$9.36$9.38234,047—————
2001-08-08$9.44$9.50$9.43$9.49140,773—————
2001-08-07$9.50$9.52$9.46$9.48887,659—————
2001-08-06$9.59$9.59$9.47$9.4780,884—————
2001-08-03$9.49$9.60$9.44$9.55141,805—————
2001-08-02$9.60$9.61$9.45$9.49111,861—————
2001-08-01$9.55$9.59$9.51$9.58145,935—————
2001-07-31$9.38$9.51$9.36$9.49134,921—————
2001-07-30$9.38$9.40$9.33$9.38114,959—————
2001-07-27$9.25$9.38$9.25$9.3380,196—————
2001-07-26$9.21$9.29$9.20$9.2658,512—————
2001-07-25$9.16$9.30$9.11$9.25114,270—————
2001-07-24$9.34$9.44$9.08$9.09184,828—————
2001-07-23$9.44$9.46$9.31$9.38172,094—————
2001-07-20$9.40$9.48$9.38$9.42169,684—————
2001-07-19$9.40$9.41$9.35$9.35156,605—————
2001-07-18$9.41$9.44$9.38$9.40209,954—————
2001-07-17$9.40$9.51$9.38$9.41459,834—————
2001-07-16$9.52$9.59$9.30$9.40421,285—————
2001-07-13$9.47$9.56$9.44$9.45130,103—————
2001-07-12$9.49$9.56$9.45$9.50108,419—————
2001-07-11$9.54$9.59$9.44$9.46106,354—————
2001-07-10$9.53$9.63$9.53$9.58197,563—————
2001-07-09$9.78$9.78$9.51$9.54313,554—————
2001-07-06$9.73$9.75$9.65$9.70364,150—————
2001-07-05$9.62$9.76$9.61$9.76320,438—————
2001-07-03$9.59$9.72$9.59$9.63151,098—————
2001-07-02$9.65$9.67$9.52$9.57267,778—————
2001-06-29$9.70$9.81$9.42$9.431,587,047—————
2001-06-28$9.70$9.80$9.69$9.70140,773—————
2001-06-27$9.58$9.75$9.56$9.65253,666—————
2001-06-26$9.24$9.70$9.24$9.58444,690—————
2001-06-25$9.41$9.44$9.24$9.25560,337—————
2001-06-22$9.69$9.69$9.39$9.44273,629—————
2001-06-21$9.74$9.74$9.60$9.69181,731—————
2001-06-20$9.41$9.75$9.41$9.73273,973—————
2001-06-19$9.53$9.62$9.35$9.37193,777—————
2001-06-18$9.56$9.57$9.44$9.4657,479—————
2001-06-15$9.37$9.62$9.37$9.56316,308—————
2001-06-14$9.59$9.60$9.47$9.51238,522—————
2001-06-13$9.56$9.66$9.56$9.59157,294—————
2001-06-12$9.61$9.64$9.52$9.56288,429—————
2001-06-11$9.52$9.63$9.44$9.60124,252—————
2001-06-08$9.56$9.56$9.35$9.53112,893—————
2001-06-07$9.65$9.68$9.49$9.5392,242—————
2001-06-06$9.70$9.70$9.52$9.6392,242—————
2001-06-05$9.59$9.79$9.58$9.73129,070—————
2001-06-04$9.47$9.59$9.47$9.5975,033—————
2001-06-01$9.65$9.65$9.41$9.53205,480—————
2001-05-31$9.76$9.81$9.67$9.67143,182—————
2001-05-30$9.70$9.81$9.66$9.70191,712—————
2001-05-29$9.73$9.78$9.68$9.68237,145—————
2001-05-25$9.88$9.91$9.70$9.80178,977—————
2001-05-24$9.89$9.97$9.77$9.88204,447—————
2001-05-23$10.13$10.13$9.85$9.85265,024—————
2001-05-22$9.99$10.14$9.97$10.08166,587—————
2001-05-21$9.91$9.97$9.84$9.97205,136—————
2001-05-18$9.76$9.88$9.75$9.8793,275—————
2001-05-17$9.47$9.81$9.47$9.81248,159—————
2001-05-16$9.78$9.79$9.75$9.78297,033—————
2001-05-15$9.83$9.85$9.72$9.80217,182—————
2001-05-14$10.04$10.04$9.78$9.79159,359—————
2001-05-11$9.97$10.11$9.97$10.05184,140—————
2001-05-10$9.89$10.08$9.88$10.01169,340—————
2001-05-09$9.81$9.94$9.80$9.83118,056—————
2001-05-08$9.82$9.89$9.81$9.87157,294—————
2001-05-07$9.86$9.91$9.79$9.79168,652—————
2001-05-04$9.70$9.90$9.63$9.90236,801—————
2001-05-03$9.60$9.73$9.55$9.67151,787—————
2001-05-02$9.65$9.76$9.54$9.59135,610—————
2001-05-01$9.50$9.70$9.47$9.63181,731—————
2001-04-30$9.70$9.82$9.29$9.31334,550—————
2001-04-27$9.69$9.69$9.52$9.65161,080—————
2001-04-26$9.36$9.67$9.36$9.66307,359—————
2001-04-25$9.14$9.41$9.13$9.36210,987—————
2001-04-24$9.20$9.28$9.12$9.18227,508—————
2001-04-23$9.12$9.19$9.12$9.14107,042—————
2001-04-20$9.36$9.36$9.01$9.12173,470—————
2001-04-19$9.36$9.46$9.36$9.40179,321—————
2001-04-18$9.11$9.47$9.11$9.30332,141—————
2001-04-17$9.16$9.17$9.04$9.10119,089—————
2001-04-16$9.06$9.24$8.99$9.23145,591—————
2001-04-12$9.01$9.06$8.95$9.03119,089—————
2001-04-11$9.18$9.23$8.98$9.03182,419—————
2001-04-10$8.97$9.28$8.97$9.24139,052—————
2001-04-09$8.93$9.11$8.91$8.98160,735—————
2001-04-06$9.01$9.14$8.88$8.96226,475—————
2001-04-05$9.09$9.24$8.98$8.99382,736—————
2001-04-04$9.20$9.20$8.93$8.99312,866—————
2001-04-03$9.44$9.44$9.15$9.21117,024—————
2001-04-02$9.41$9.85$9.34$9.38369,313—————
2001-03-30$9.43$9.79$9.35$9.35418,532—————
2001-03-29$9.31$9.44$9.21$9.24189,991—————
2001-03-28$9.38$9.44$9.20$9.29148,689—————
2001-03-27$9.46$9.50$9.27$9.46223,377—————
2001-03-26$9.30$9.55$9.28$9.38155,573—————
2001-03-23$9.18$9.38$9.17$9.22202,038—————
2001-03-22$9.18$9.18$8.86$9.08245,750—————
2001-03-21$9.33$9.34$9.18$9.1892,242—————
2001-03-20$9.51$9.54$9.32$9.33176,568—————
2001-03-19$9.48$9.51$9.37$9.51167,963—————
2001-03-16$9.54$9.61$9.41$9.46284,299—————
2001-03-15$9.49$9.55$9.43$9.51186,549—————
2001-03-14$9.63$9.65$9.30$9.49182,763—————
2001-03-13$9.59$10.33$9.46$9.70149,721—————
2001-03-12$9.86$9.96$9.64$9.64188,270—————
2001-03-09$10.06$10.11$9.88$9.92150,066—————
2001-03-08$10.23$10.25$10.05$10.06178,977—————
2001-03-07$10.10$10.36$10.08$10.20142,149—————
2001-03-06$10.17$10.24$10.03$10.0597,061—————
2001-03-05$10.28$10.28$10.02$10.13146,624—————
2001-03-02$10.08$10.37$10.08$10.28288,773—————
2001-03-01$10.01$10.17$10.01$10.08366,559—————
2001-02-28$9.97$10.29$9.86$9.91616,439—————
2001-02-27$9.24$9.95$9.23$9.95462,932—————
2001-02-26$9.15$9.29$9.15$9.29159,014—————
2001-02-23$9.16$9.20$8.90$9.17213,396—————
2001-02-22$9.24$9.24$9.07$9.18385,490—————
2001-02-21$9.46$9.46$9.15$9.21229,917—————
2001-02-20$9.56$9.56$9.34$9.38116,679—————
2001-02-16$9.56$9.60$9.55$9.56129,070—————
2001-02-15$9.65$9.65$9.53$9.58234,391—————
2001-02-14$9.73$9.74$9.63$9.65150,754—————
2001-02-13$9.78$9.79$9.70$9.73168,996—————
2001-02-12$9.65$9.82$9.59$9.78154,196—————
2001-02-09$9.63$9.68$9.47$9.67166,931—————
2001-02-08$9.79$9.79$9.54$9.61208,233—————
2001-02-07$9.70$9.82$9.63$9.79160,391—————
2001-02-06$9.73$9.86$9.67$9.70318,717—————
2001-02-05$9.65$9.73$9.57$9.73206,168—————
2001-02-02$9.67$9.73$9.59$9.65237,833—————
2001-02-01$9.73$9.73$9.52$9.69172,094—————
2001-01-31$9.78$9.78$9.56$9.69316,996—————
2001-01-30$9.85$9.85$9.71$9.82257,452—————
2001-01-29$9.83$9.89$9.79$9.82413,713—————
2001-01-26$9.90$9.90$9.70$9.90289,117—————
2001-01-25$9.81$10.01$9.77$9.86483,239—————
2001-01-24$10.01$10.13$9.75$9.77377,229—————
2001-01-23$9.82$10.04$9.61$10.01176,912—————
2001-01-22$9.48$9.97$9.48$9.81286,020—————
2001-01-19$9.73$9.73$9.48$9.52140,773—————
2001-01-18$9.64$9.73$9.44$9.73206,168—————
2001-01-17$9.81$9.86$9.61$9.64171,405—————
2001-01-16$9.53$9.81$9.46$9.75393,750—————
2001-01-12$9.66$9.66$9.37$9.53303,573—————
2001-01-11$9.95$10.04$9.64$9.66470,504—————
2001-01-10$9.97$10.01$9.68$9.91659,118—————
2001-01-09$10.08$10.17$9.90$9.93158,326—————
2001-01-08$10.04$10.28$10.04$10.15273,973—————
2001-01-05$10.19$10.19$9.99$10.08497,350—————
2001-01-04$10.30$10.30$9.88$10.19516,281—————
2001-01-03$10.11$10.33$9.91$10.30652,579—————
2001-01-02$10.31$10.31$9.95$10.04373,443—————
2000-12-29$10.75$10.90$10.30$10.30464,653—————
2000-12-28$10.62$10.79$10.60$10.73463,964—————
2000-12-27$10.37$10.73$10.37$10.62368,624—————
2000-12-26$10.26$10.40$10.24$10.37250,912—————
2000-12-22$9.66$10.46$9.64$10.26532,802—————
2000-12-21$9.52$9.81$9.48$9.73314,931—————
2000-12-20$9.30$9.50$9.28$9.48385,834—————
2000-12-19$9.33$9.42$9.28$9.35278,103—————
2000-12-18$9.01$9.37$9.01$9.301,005,026—————
2000-12-15$9.15$9.22$8.86$8.90859,779—————
2000-12-14$9.12$9.28$9.12$9.22439,527—————
2000-12-13$9.30$9.32$9.12$9.19451,574—————
2000-12-12$9.41$9.42$9.17$9.26865,975—————
2000-12-11$9.48$9.59$9.26$9.422,577,273—————
2000-12-08$9.12$9.59$9.04$9.5913,910,667—————
2000-12-07$8.61$8.93$8.61$8.901,346,460—————
2000-12-06$8.64$8.72$8.53$8.64862,189———$0.07—
2000-12-05$9.01$9.01$8.75$8.792,568,324—————
2000-12-04$8.12$8.21$8.08$8.08192,401—————
2000-12-01$8.03$8.19$8.03$8.04234,736—————
2000-11-30$8.14$8.14$8.01$8.03134,233—————
2000-11-29$7.81$8.14$7.79$8.14215,117—————
2000-11-28$7.97$8.03$7.88$7.8855,070—————
2000-11-27$8.14$8.14$7.90$7.9272,968—————
2000-11-24$7.88$8.08$7.88$8.0899,126—————
2000-11-22$7.81$7.92$7.79$7.81109,796—————
2000-11-21$7.66$7.88$7.66$7.86316,996—————
2000-11-20$7.81$7.83$7.57$7.59121,498—————
2000-11-17$7.77$7.95$7.77$7.86163,489—————
2000-11-16$7.61$7.84$7.59$7.59260,894—————
2000-11-15$7.55$7.64$7.55$7.63371,722—————
2000-11-14$7.28$7.68$7.28$7.64235,080—————
2000-11-13$7.03$7.30$7.03$7.25163,145—————
2000-11-10$7.26$7.34$7.21$7.2186,391—————
2000-11-09$7.21$7.30$7.10$7.3092,931—————
2000-11-08$7.21$7.26$7.15$7.2174,689—————
2000-11-07$7.08$7.23$7.08$7.2177,442—————
2000-11-06$7.08$7.12$7.05$7.08119,089—————
2000-11-03$7.06$7.17$7.06$7.1283,637—————
2000-11-02$7.06$7.21$7.06$7.2157,135—————
2000-11-01$7.30$7.30$7.06$7.0697,061—————
2000-10-31$7.15$7.28$7.15$7.23179,321—————
2000-10-30$7.05$7.25$7.01$7.1569,526—————
2000-10-27$6.99$7.12$6.90$7.0179,507—————
2000-10-26$6.79$7.01$6.79$6.99153,852—————
2000-10-25$6.94$6.94$6.81$6.9081,572—————
2000-10-24$6.81$6.92$6.81$6.88124,596—————
2000-10-23$6.86$6.94$6.81$6.8162,642—————
2000-10-20$6.99$7.03$6.74$6.7989,144—————
2000-10-19$6.83$7.01$6.81$6.9595,340—————
2000-10-18$6.70$6.79$6.70$6.7994,307—————
2000-10-17$6.77$6.85$6.74$6.7498,438—————
2000-10-16$6.97$7.01$6.76$6.76124,596—————
2000-10-13$6.76$6.97$6.72$6.9486,735—————
2000-10-12$6.86$6.86$6.72$6.7789,833—————
2000-10-11$6.77$7.01$6.77$6.8596,028—————
2000-10-10$6.85$6.97$6.81$6.8189,144—————
2000-10-09$7.12$7.12$6.90$6.9293,619—————
2000-10-06$7.10$7.12$6.90$6.99166,931—————
2000-10-05$7.08$7.23$7.08$7.17131,135—————
2000-10-04$7.35$7.43$7.05$7.15168,652—————
2000-10-03$7.46$7.61$7.35$7.35172,782—————
2000-10-02$7.84$7.84$7.35$7.39176,224—————
2000-09-29$7.75$7.97$7.72$7.77427,136—————
2000-09-28$7.34$7.70$7.34$7.68336,271—————
2000-09-27$7.05$7.32$7.03$7.30124,940—————
2000-09-26$7.15$7.26$7.08$7.10107,386—————
2000-09-25$7.08$7.19$7.08$7.1064,019—————
2000-09-22$6.97$7.08$6.94$7.0872,623—————
2000-09-21$7.12$7.12$7.01$7.0342,335—————
2000-09-20$7.15$7.15$7.05$7.0840,958—————
2000-09-19$7.15$7.15$7.01$7.12139,740—————
2000-09-18$7.14$7.19$7.05$7.15167,619—————
2000-09-15$7.12$7.17$7.06$7.14242,996—————
2000-09-14$7.17$7.23$7.03$7.14120,810—————
2000-09-13$7.35$7.39$7.03$7.23202,038—————
2000-09-12$7.43$7.46$7.34$7.39103,256—————
2000-09-11$7.43$7.48$7.37$7.46141,117—————
2000-09-08$7.30$7.52$7.30$7.4540,270—————
2000-09-07$7.10$7.30$7.03$7.30176,912—————
2000-09-06$7.26$7.26$7.12$7.17129,759—————
2000-09-05$7.50$7.50$7.15$7.28127,005—————
2000-09-01$7.63$7.63$7.43$7.5085,014—————
2000-08-31$7.26$7.66$7.26$7.59167,619—————
2000-08-30$7.26$7.26$7.19$7.26154,884—————
2000-08-29$7.41$7.45$7.19$7.26215,461—————
2000-08-28$7.43$7.46$7.37$7.4186,735—————
2000-08-25$7.52$7.52$7.30$7.4377,442—————
2000-08-24$7.52$7.52$7.32$7.52118,400—————
2000-08-23$7.68$7.68$7.41$7.5277,786—————
2000-08-22$7.55$7.68$7.48$7.68117,712—————
2000-08-21$7.77$7.81$7.66$7.6626,158—————
2000-08-18$7.84$7.84$7.77$7.7753,349—————
2000-08-17$7.84$7.84$7.79$7.8374,689—————
2000-08-16$7.86$7.99$7.84$7.84157,982—————
2000-08-15$7.94$7.99$7.86$7.86500,792—————
2000-08-14$7.79$7.97$7.77$7.94139,396—————
2000-08-11$7.75$7.79$7.48$7.79185,517—————
2000-08-10$7.39$7.81$7.39$7.74168,996—————
2000-08-09$7.77$7.77$7.37$7.39278,103—————
2000-08-08$7.88$7.88$7.66$7.7785,358—————
2000-08-07$7.84$7.94$7.70$7.81174,847—————
2000-08-04$7.95$7.95$7.72$7.77132,512—————
2000-08-03$7.83$8.03$7.75$7.95119,777—————
2000-08-02$8.06$8.06$7.77$7.83273,629—————
2000-08-01$7.68$8.17$7.68$8.08381,015—————
2000-07-31$7.19$7.75$7.19$7.75343,843—————
2000-07-28$7.46$7.55$7.19$7.26377,229—————
2000-07-27$7.48$7.55$7.45$7.46166,931—————
2000-07-26$7.30$7.50$7.21$7.50208,922—————
2000-07-25$7.26$7.26$7.08$7.2581,917—————
2000-07-24$7.28$7.30$7.23$7.26291,182—————
2000-07-21$7.32$7.35$7.28$7.2834,075—————
2000-07-20$7.26$7.39$7.25$7.32245,061—————
2000-07-19$7.32$7.32$7.25$7.28352,103—————
2000-07-18$7.26$7.39$7.26$7.34334,894—————
2000-07-17$7.10$7.34$7.10$7.26244,373—————
2000-07-14$7.08$7.27$7.05$7.12215,461—————
2000-07-13$7.12$7.15$7.01$7.0351,284—————
2000-07-12$6.97$7.15$6.90$7.15182,763—————
2000-07-11$6.83$6.95$6.83$6.92423,006—————
2000-07-10$7.05$7.12$7.01$7.0567,461—————
2000-07-07$7.01$7.08$6.99$7.06105,321—————
2000-07-06$6.95$7.05$6.88$7.05143,870—————
2000-07-05$6.83$6.99$6.83$6.95131,824—————
2000-07-03$6.70$6.90$6.70$6.9081,228—————
2000-06-30$6.97$7.01$6.63$6.63618,160—————
2000-06-29$6.90$7.01$6.86$6.94327,322—————
2000-06-28$7.26$7.26$6.85$6.92323,536—————
2000-06-27$7.12$7.34$7.12$7.23236,112—————
2000-06-26$6.88$7.01$6.88$6.97141,461—————
2000-06-23$6.79$6.97$6.79$6.81442,280—————
2000-06-22$7.05$7.05$6.79$6.79266,745—————
2000-06-21$7.28$7.28$7.10$7.10253,322—————
2000-06-20$7.41$7.41$7.15$7.28142,493—————
2000-06-19$7.48$7.48$7.30$7.43193,089—————
2000-06-16$7.61$7.61$7.37$7.45199,284—————
2000-06-15$7.61$7.61$7.34$7.59270,531—————
2000-06-14$7.59$7.70$7.59$7.61145,247—————
2000-06-13$7.48$7.64$7.48$7.64304,950—————
2000-06-12$7.63$7.70$7.48$7.481,043,575—————
2000-06-09$7.61$7.70$7.61$7.68261,926—————
2000-06-08$7.68$7.68$7.59$7.63103,600—————
2000-06-07$7.63$7.68$7.55$7.66238,522—————
2000-06-06$7.64$7.74$7.59$7.63316,308—————
2000-06-05$7.74$7.74$7.57$7.57270,187—————
2000-06-02$7.57$7.77$7.57$7.74288,773—————
2000-06-01$7.55$7.59$7.48$7.59566,876—————
2000-05-31$7.48$7.63$7.48$7.57450,885—————
2000-05-30$7.55$7.61$7.23$7.521,155,436—————
2000-05-26$6.97$7.66$6.97$7.541,254,906—————
2000-05-25$6.68$6.83$6.68$6.70177,256—————
2000-05-24$6.63$6.83$6.63$6.72182,763—————
2000-05-23$6.61$6.76$6.57$6.5997,405—————
2000-05-22$6.56$6.68$6.54$6.57126,317—————
2000-05-19$6.57$6.63$6.56$6.57188,270—————
2000-05-18$6.65$6.65$6.56$6.5962,986—————
2000-05-17$6.68$6.72$6.63$6.63108,419—————
2000-05-16$6.76$6.81$6.52$6.63214,429—————
2000-05-15$6.68$6.76$6.54$6.76351,415—————
2000-05-12$6.97$6.97$6.68$6.70162,112—————
2000-05-11$6.85$6.97$6.85$6.9574,344—————
2000-05-10$6.83$6.90$6.76$6.8566,084—————
2000-05-09$6.90$6.90$6.79$6.81153,507—————
2000-05-08$6.94$6.94$6.85$6.8556,103—————
2000-05-05$6.99$6.99$6.85$6.9765,740—————
2000-05-04$6.68$6.94$6.61$6.92244,029—————
2000-05-03$6.72$6.72$6.54$6.6167,116—————
2000-05-02$6.94$6.94$6.61$6.72104,977—————
2000-05-01$6.83$6.95$6.81$6.86103,945—————
2000-04-28$6.65$6.81$6.65$6.7786,391—————
2000-04-27$6.83$6.83$6.61$6.72135,266—————
2000-04-26$7.01$7.01$6.76$6.83149,033—————
2000-04-25$6.74$7.03$6.68$7.03142,149—————
2000-04-24$6.86$6.86$6.57$6.66165,554—————
2000-04-20$6.59$6.97$6.50$6.92270,531—————
2000-04-19$6.85$6.85$6.48$6.59217,526—————
2000-04-18$6.85$6.88$6.70$6.88167,275—————
2000-04-17$6.66$6.85$6.61$6.85201,005—————
2000-04-14$6.99$7.05$6.65$6.66353,824—————
2000-04-13$7.05$7.15$7.01$7.06366,903—————
2000-04-12$6.94$7.10$6.94$7.10344,876—————
2000-04-11$6.68$6.97$6.68$6.97408,894—————
2000-04-10$6.68$6.74$6.61$6.61335,238—————
2000-04-07$6.52$6.61$6.46$6.61170,373—————
2000-04-06$6.59$6.61$6.52$6.57120,121—————
2000-04-05$6.48$6.61$6.43$6.56274,317—————
2000-04-04$6.72$6.72$6.52$6.59234,391—————
2000-04-03$6.86$6.86$6.68$6.7691,210—————
2000-03-31$6.56$7.03$6.52$6.90669,788—————
2000-03-30$6.50$6.68$6.50$6.56263,647—————
2000-03-29$6.48$6.54$6.43$6.54228,196—————
2000-03-28$6.36$6.56$6.32$6.52235,080—————
2000-03-27$6.52$6.52$6.39$6.46142,149—————
2000-03-24$6.25$6.50$6.17$6.45199,629—————
2000-03-23$6.32$6.32$6.10$6.32328,699—————
2000-03-22$6.25$6.32$6.21$6.32123,907—————
2000-03-21$6.19$6.25$6.10$6.25175,880—————
2000-03-20$6.25$6.30$6.17$6.26126,661—————
2000-03-17$6.43$6.45$6.25$6.32248,847—————
2000-03-16$6.21$6.63$6.07$6.59349,006—————
2000-03-15$6.19$6.23$5.99$6.21199,284—————
2000-03-14$6.10$6.28$6.10$6.23200,661—————
2000-03-13$6.12$6.14$6.08$6.14138,019—————
2000-03-10$6.14$6.17$6.14$6.16178,977—————
2000-03-09$6.16$6.16$6.10$6.16557,927—————
2000-03-08$6.17$6.19$6.12$6.16618,848—————
2000-03-07$6.17$6.21$6.10$6.17804,365—————
2000-03-06$6.21$6.28$6.21$6.2191,898—————
2000-03-03$6.25$6.25$6.17$6.25399,945—————
2000-03-02$6.19$6.25$6.17$6.23357,610—————
2000-03-01$6.21$6.23$6.17$6.23202,382—————
2000-02-29$6.17$6.21$6.10$6.21789,221—————
2000-02-28$6.19$6.23$6.14$6.17346,596—————
2000-02-25$6.23$6.23$6.19$6.23453,294—————
2000-02-24$6.25$6.30$6.23$6.25344,876—————
2000-02-23$6.32$6.32$6.23$6.26843,947—————
2000-02-22$6.25$6.32$6.25$6.28285,331—————
2000-02-18$6.25$6.28$6.23$6.25840,505—————
2000-02-17$6.30$6.30$6.25$6.28593,379—————
2000-02-16$6.25$6.28$6.23$6.28768,226—————
2000-02-15$6.26$6.28$6.23$6.25236,112—————
2000-02-14$6.25$6.30$6.21$6.30285,675—————
2000-02-11$6.26$6.28$6.25$6.26365,871—————
2000-02-10$6.30$6.32$6.25$6.26187,238—————
2000-02-09$6.39$6.39$6.25$6.30297,378—————
2000-02-08$6.48$6.48$6.32$6.36108,075—————
2000-02-07$6.57$6.61$6.50$6.50277,415—————
2000-02-04$6.32$6.63$6.32$6.63564,811—————
2000-02-03$6.14$6.34$6.14$6.32671,165—————
2000-02-02$6.26$6.26$6.14$6.17886,626—————
2000-02-01$6.19$6.32$6.16$6.25728,988—————
2000-01-31$6.17$6.28$6.16$6.17233,703—————
2000-01-28$6.10$6.28$6.10$6.16630,895—————
2000-01-27$6.17$6.25$6.16$6.19102,568—————
2000-01-26$6.16$6.30$6.16$6.19446,411—————
2000-01-25$6.08$6.17$6.08$6.141,151,994—————
2000-01-24$6.12$6.17$6.10$6.10195,498—————
2000-01-21$6.14$6.17$6.10$6.17174,503—————
2000-01-20$6.41$6.41$6.19$6.19459,490—————
2000-01-19$6.34$6.45$6.34$6.4189,833—————
2000-01-18$6.25$6.34$6.23$6.34199,629—————
2000-01-14$6.37$6.39$6.26$6.26250,224—————
2000-01-13$6.39$6.39$6.32$6.34103,256—————
2000-01-12$6.37$6.39$6.30$6.39212,708—————
2000-01-11$6.34$6.37$6.28$6.37204,447—————
2000-01-10$6.39$6.45$6.36$6.37178,289—————
2000-01-07$6.32$6.43$6.30$6.43136,986—————
2000-01-06$6.25$6.32$6.23$6.26124,596—————
2000-01-05$6.19$6.23$6.10$6.17335,238—————
2000-01-04$6.12$6.26$6.12$6.19327,322—————
2000-01-03$6.68$6.68$6.12$6.32533,146—————
1999-12-31$6.68$6.76$6.66$6.72108,419—————
1999-12-30$6.61$6.76$6.61$6.70151,787—————
1999-12-29$6.59$6.79$6.59$6.68132,856—————
1999-12-28$6.57$6.61$6.54$6.59167,275—————
1999-12-27$6.57$6.57$6.43$6.52181,387—————
1999-12-23$6.36$6.56$6.36$6.56136,986—————
1999-12-22$6.26$6.54$6.26$6.39190,335—————
1999-12-21$6.26$6.43$6.19$6.34243,340—————
1999-12-20$6.23$6.26$6.23$6.26189,991—————
1999-12-17$6.37$6.37$6.25$6.30273,973—————
1999-12-16$6.10$6.41$6.10$6.37945,138—————
1999-12-15$5.96$6.21$5.96$6.143,069,461———$0.46—
1999-12-14$6.16$6.65$6.16$6.46749,295—————
1999-12-13$6.34$6.34$6.16$6.19245,405—————
1999-12-10$6.26$6.32$6.19$6.2694,307—————
1999-12-09$6.26$6.36$6.17$6.26125,628—————
1999-12-08$6.25$6.43$6.25$6.26258,829—————
1999-12-07$6.26$6.39$6.10$6.25287,740—————
1999-12-06$6.37$6.37$6.23$6.26261,926—————
1999-12-03$6.25$6.57$6.25$6.37350,383—————
1999-12-02$6.25$6.28$6.12$6.25290,150—————
1999-12-01$6.26$6.32$6.26$6.32495,285—————
1999-11-30$6.10$6.34$6.10$6.34212,708—————
1999-11-29$6.17$6.21$6.10$6.14311,145—————
1999-11-26$6.14$6.16$6.12$6.1454,037—————
1999-11-24$6.17$6.25$6.14$6.1768,837—————
1999-11-23$6.10$6.19$6.10$6.17182,075—————
1999-11-22$6.37$6.37$6.10$6.12307,703—————
1999-11-19$6.39$6.43$6.34$6.3782,261—————
1999-11-18$6.48$6.56$6.46$6.46162,456—————
1999-11-17$6.48$6.59$6.41$6.45184,828—————
1999-11-16$6.39$6.52$6.39$6.4880,884—————
1999-11-15$6.36$6.45$6.36$6.43103,600—————
1999-11-12$6.32$6.41$6.26$6.36396,504—————
1999-11-11$6.41$6.45$6.28$6.32191,712—————
1999-11-10$6.48$6.50$6.39$6.43318,373—————
1999-11-09$6.54$6.54$6.34$6.45189,647—————
1999-11-08$6.61$6.61$6.50$6.54160,047—————
1999-11-05$6.52$6.59$6.39$6.59352,103—————
1999-11-04$6.72$6.72$6.50$6.63300,475—————
1999-11-03$6.68$6.72$6.54$6.70184,140—————
1999-11-02$6.76$6.79$6.65$6.76124,252—————
1999-11-01$6.81$6.81$6.74$6.76179,666—————
1999-10-29$6.83$6.85$6.61$6.81257,796—————
1999-10-28$6.77$6.83$6.70$6.81178,977—————
1999-10-27$6.76$6.83$6.65$6.74336,959—————
1999-10-26$6.50$6.83$6.50$6.74341,434—————
1999-10-25$6.81$6.81$6.39$6.56547,946—————
1999-10-22$6.25$6.90$6.25$6.81647,072—————
1999-10-21$6.14$6.28$6.10$6.28234,391—————
1999-10-20$6.14$6.19$6.12$6.19193,777—————
1999-10-19$6.07$6.21$6.07$6.12357,955—————
1999-10-18$6.12$6.12$6.07$6.07165,554—————
1999-10-15$6.21$6.21$6.10$6.12178,633—————
1999-10-14$6.17$6.30$6.10$6.23397,880—————
1999-10-13$6.32$6.34$6.21$6.21212,019—————
1999-10-12$6.17$6.41$6.17$6.39316,996—————
1999-10-11$6.14$6.25$6.10$6.25636,402—————
1999-10-08$6.14$6.17$6.10$6.10134,921—————
1999-10-07$6.19$6.19$6.10$6.10211,675—————
1999-10-06$6.25$6.32$6.14$6.25374,820—————
1999-10-05$6.25$6.30$6.25$6.26163,833—————
1999-10-04$6.07$6.36$6.07$6.30374,820—————
1999-10-01$6.08$6.12$6.07$6.10371,722—————
1999-09-30$6.07$6.12$6.07$6.10284,643—————
1999-09-29$6.08$6.17$6.07$6.07149,721—————
1999-09-28$6.07$6.08$6.03$6.08559,992—————
1999-09-27$6.14$6.14$6.07$6.07152,131—————
1999-09-24$6.14$6.17$6.07$6.142,428,584—————
1999-09-23$6.19$6.19$6.12$6.14701,453—————
1999-09-22$6.10$6.17$6.08$6.16270,187—————
1999-09-21$6.10$6.12$6.03$6.10253,322—————
1999-09-20$6.10$6.10$6.03$6.08511,462—————
1999-09-17$6.08$6.10$6.08$6.1054,382—————
1999-09-16$6.10$6.12$6.07$6.10229,573—————
1999-09-15$6.07$6.12$6.07$6.121,476,563—————
1999-09-14$6.10$6.14$6.03$6.10471,192—————
1999-09-13$6.16$6.16$6.10$6.12319,406—————
1999-09-10$6.10$6.16$6.10$6.12409,927—————
1999-09-09$6.17$6.17$6.10$6.1062,642—————
1999-09-08$6.14$6.14$6.12$6.14155,228—————
1999-09-07$6.25$6.25$6.10$6.161,053,213—————
1999-09-03$6.14$6.30$6.12$6.26842,914—————
1999-09-02$6.16$6.16$6.10$6.16309,424—————
1999-09-01$6.14$6.19$6.12$6.16414,745—————
1999-08-31$6.14$6.17$6.14$6.16229,917—————
1999-08-30$6.14$6.17$6.14$6.14256,764—————
1999-08-27$6.17$6.19$6.14$6.16131,135—————
1999-08-26$6.16$6.19$6.14$6.19357,610—————
1999-08-25$6.17$6.23$6.17$6.17123,219—————
1999-08-24$6.21$6.25$6.19$6.21188,615—————
1999-08-23$6.23$6.28$6.21$6.25168,996—————
1999-08-20$6.25$6.28$6.19$6.21192,056—————
1999-08-19$6.28$6.30$6.19$6.26114,959—————
1999-08-18$6.26$6.26$6.19$6.2554,726—————
1999-08-17$6.28$6.32$6.21$6.26379,638—————
1999-08-16$6.32$6.36$6.21$6.32443,657—————
1999-08-13$6.30$6.30$6.25$6.26225,787—————
1999-08-12$6.25$6.25$6.16$6.25214,773—————
1999-08-11$6.23$6.30$6.19$6.28154,884—————
1999-08-10$6.23$6.23$6.16$6.23197,563—————
1999-08-09$6.21$6.28$6.21$6.26170,373—————
1999-08-06$6.25$6.25$6.17$6.23128,038—————
1999-08-05$6.25$6.25$6.19$6.23565,499—————
1999-08-04$6.26$6.26$6.25$6.26464,308—————
1999-08-03$6.26$6.30$6.25$6.30270,531—————
1999-08-02$6.25$6.32$6.25$6.30228,540—————
1999-07-30$6.28$6.32$6.25$6.30223,377—————
1999-07-29$6.25$6.32$6.14$6.28228,196—————
1999-07-28$6.28$6.32$6.19$6.25384,801—————
1999-07-27$6.26$6.37$6.25$6.34468,783—————
1999-07-26$6.41$6.46$6.28$6.30207,545—————
1999-07-23$6.59$6.59$6.46$6.48102,912—————
1999-07-22$6.61$6.65$6.54$6.56215,117—————
1999-07-21$6.50$6.68$6.50$6.68648,104—————
1999-07-20$6.61$6.63$6.52$6.57174,847—————
1999-07-19$6.59$6.66$6.56$6.65595,788—————
1999-07-16$6.59$6.65$6.57$6.61330,764—————
1999-07-15$6.65$6.74$6.57$6.66237,833—————
1999-07-14$6.68$6.68$6.52$6.65367,248—————
1999-07-13$6.81$6.81$6.68$6.72215,117—————
1999-07-12$6.94$6.95$6.85$6.90208,577—————
1999-07-09$6.95$6.95$6.90$6.94117,712—————
1999-07-08$6.76$6.95$6.76$6.94259,517—————
1999-07-07$6.85$6.95$6.68$6.72261,926—————
1999-07-06$6.97$6.97$6.83$6.85249,191—————
1999-07-02$6.90$6.97$6.90$6.97203,759—————
1999-07-01$7.26$7.26$6.85$6.95892,133—————
1999-06-30$6.68$7.37$6.61$7.371,219,455—————
1999-06-29$6.36$6.50$6.36$6.50258,485—————
1999-06-28$6.32$6.37$6.30$6.36217,870—————
1999-06-25$6.28$6.37$6.19$6.3493,963—————
1999-06-24$6.34$6.37$6.23$6.36211,331—————
1999-06-23$6.45$6.46$6.30$6.39214,773—————
1999-06-22$6.50$6.54$6.45$6.48424,383—————
1999-06-21$6.37$6.54$6.32$6.54375,508—————
1999-06-18$6.23$6.39$6.19$6.34621,946—————
1999-06-17$6.17$6.21$6.17$6.21619,193—————
1999-06-16$6.10$6.21$6.05$6.191,665,522—————
1999-06-15$6.07$6.08$6.05$6.07224,410—————
1999-06-14$6.03$6.08$5.99$6.01265,712—————
1999-06-11$5.99$6.03$5.97$6.03299,099—————
1999-06-10$6.03$6.05$5.96$5.97357,610—————
1999-06-09$6.03$6.07$6.03$6.05189,647—————
1999-06-08$6.05$6.10$6.01$6.03500,104—————
1999-06-07$6.08$6.08$6.01$6.05234,736—————
1999-06-04$6.05$6.10$6.03$6.05252,978—————
1999-06-03$5.99$6.08$5.99$6.08255,731—————
1999-06-02$5.99$6.08$5.94$6.03343,843—————
1999-06-01$6.03$6.05$5.99$5.99452,606—————
1999-05-28$6.07$6.14$5.92$6.07472,569—————
1999-05-27$5.88$5.99$5.87$5.99411,992—————
1999-05-26$5.97$6.01$5.85$5.961,134,097—————
1999-05-25$6.03$6.03$5.97$6.01527,639—————
1999-05-24$5.88$6.17$5.85$6.034,871,969———$3.49—
1999-05-21$9.33$9.37$9.26$9.32324,913—————
1999-05-20$9.26$9.35$9.21$9.33655,332—————
1999-05-19$9.19$9.28$9.17$9.284,025,269—————
1999-05-18$9.21$9.33$9.10$9.24642,942—————
1999-05-17$9.22$9.24$8.73$9.22707,993—————
1999-05-14$9.39$9.42$9.26$9.28423,694—————
1999-05-13$9.55$9.70$9.37$9.39352,103—————
1999-05-12$9.50$9.50$9.26$9.48547,258—————
1999-05-11$9.41$9.59$9.37$9.55701,453—————
1999-05-10$9.22$9.35$9.21$9.35559,304—————
1999-05-07$9.19$9.26$9.15$9.21198,252—————
1999-05-06$9.01$9.24$9.01$9.21406,141—————
1999-05-05$8.95$9.19$8.95$8.97447,443—————
1999-05-04$9.01$9.01$8.93$8.95495,974—————
1999-05-03$8.97$9.01$8.93$9.01354,857—————
1999-04-30$9.08$9.08$8.92$8.93646,383—————
1999-04-29$9.08$9.15$9.08$9.08186,549—————
1999-04-28$9.10$9.13$9.08$9.12639,844—————

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.