Kronos Worldwide Inc KRO

+141.2%vs Day 1

Spinoff of NL Industries Inc (NL) · Classic Spinoff · Spun Dec 9, 2003

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateDecember 9, 2003
Days since spinoff8329 days · 8326 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerDecember 9, 2005
ParentNL Industries Inc (NL)
Day-1 reaction
Day 1 open$8.62
Day 1 return (open→close)-0.3%
Day 1 price (close)$8.60
Day 1 range$8.15 – $8.75 +7.4% spread
Day 1 low held?Breached after 975 sessions to -71.3% below
Price levels
Post-spin low (closing)$2.62 on Feb 27, 2009 · 1907 days post-spin
Current price (Sep 25, 2026)$8.25
Returns
Return vs Day 1 (close)+141.2%
— range by day 1 entry theoretical bounds+137.0%  to  +154.5%
Return vs post-spin low (price)+214.9%
Total return vs low incl. dividends since+596.2%
First-quarter return (≈90d)+90.7%
1-year return+143.3%
3-year return+130.9%
5-year return-15.1%
Annualized return (CAGR)+3.9%
Versus benchmarks
S&P 500 over same window+1023.4%
Annualized excess vs S&P-7.3%
Risk & recovery
Max drawdown-89.2%
Days to recover Day 13 days
Shares & ownership
Shares outstanding Jun 30, 2026115,053,116
Diluted average shares the EPS denominator115,100,000
Free float21,495,612 19% of shares outstanding
Held by institutions17% insiders 81.3%
Share count trend Jun 2025 → Jun 2026+0.0% broadly flat
Volume & liquidity
Traded per day 20-session median$2.96M
Normal volume baseline19,300 shares · now 18.87x
Day 1 volume2.3x normal · first week 4.4x
Decayhalf in 29 sessions · normal by 2

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$8.18$8.38$8.13$8.25295,30021,495,6120.26%$949M——
2026-09-24$8.37$8.44$8.07$8.10406,50021,495,6120.35%$932M——
2026-09-23$8.58$8.58$8.36$8.43270,00021,495,6120.23%$970M——
2026-09-22$8.15$8.66$8.15$8.581,059,20021,495,6120.92%$987M——
2026-09-21$8.07$8.20$7.98$8.07224,00021,495,6120.19%$928M——
2026-09-18$8.13$8.13$7.96$8.01357,70021,495,6120.31%$922M——
2026-09-17$8.23$8.37$8.16$8.22392,10021,495,6120.34%$946M——
2026-09-16$8.23$8.44$8.06$8.13384,50021,495,6120.33%$935M——
2026-09-15$8.06$8.40$7.95$8.18370,70021,495,6120.32%$941M——
2026-09-14$8.22$8.22$7.91$8.05422,70021,495,6120.37%$926M——
2026-09-11$8.32$8.33$8.07$8.14480,70021,495,6120.42%$937M——
2026-09-10$8.59$8.59$8.09$8.101,005,50021,495,6120.87%$932M——
2026-09-09$8.64$8.79$8.39$8.46403,50021,495,6120.35%$973M——
2026-09-08$8.43$8.78$8.43$8.63334,10021,495,6120.29%$993M——
2026-09-04$8.32$8.60$8.26$8.43241,20021,495,6120.21%$970M——
2026-09-03$8.77$8.86$8.35$8.45259,70021,495,6120.23%$972M$0.05—
2026-09-02$8.49$8.91$8.49$8.74303,50021,495,6120.26%$1.01B——
2026-09-01$8.73$8.74$8.24$8.40633,90021,495,6120.55%$966M——
2026-08-31$8.99$9.00$8.63$8.82284,00021,495,6120.25%$1.01B——
2026-08-28$8.88$9.08$8.75$8.80248,20021,495,6120.22%$1.01B——
2026-08-27$8.72$8.82$8.60$8.76264,20021,495,6120.23%$1.01B——
2026-08-26$8.79$9.00$8.64$8.79285,50021,495,6120.25%$1.01B——
2026-08-25$8.80$9.17$8.61$8.91461,00021,495,6120.40%$1.03B——
2026-08-24$8.13$8.83$8.04$8.71432,30021,495,6120.38%$1.00B——
2026-08-21$8.20$8.28$8.14$8.20225,80021,495,6120.20%$943M——
2026-08-20$8.03$8.23$7.95$8.13204,10021,495,6120.18%$935M——
2026-08-19$8.08$8.36$8.05$8.14257,00021,495,6120.22%$937M——
2026-08-18$8.10$8.18$7.80$7.93361,00021,495,6120.31%$912M——
2026-08-17$8.40$8.52$8.06$8.09313,20021,495,6120.27%$931M——
2026-08-14$8.76$8.90$8.34$8.47357,100—0.31%$974M——
2026-08-13$7.95$8.66$7.75$8.65566,800—0.49%$995M——
2026-08-12$8.30$8.41$7.77$7.86458,500—0.40%$904M——
2026-08-11$8.60$8.86$8.36$8.37407,900—0.35%$963M——
2026-08-10$8.50$8.73$8.39$8.49593,000—0.52%$977M——
2026-08-07$8.30$8.65$7.75$8.59836,200—0.73%$988M——
2026-08-06$7.10$8.72$7.10$8.232,196,200—1.91%$947M——
2026-08-05$6.19$6.30$5.81$6.21427,300—0.37%$714M——
2026-08-04$6.21$6.30$6.03$6.24243,000—0.21%$718M——
2026-08-03$6.01$6.20$6.01$6.15269,100—0.23%$708M——
2026-07-31$6.20$6.20$5.90$6.02347,500—0.30%$693M——
2026-07-30$6.29$6.33$6.12$6.23260,800—0.23%$717M——
2026-07-29$6.25$6.31$5.99$6.19270,600—0.24%$712M——
2026-07-28$6.10$6.33$6.08$6.19332,400—0.29%$712M——
2026-07-27$6.65$6.65$5.97$6.13414,800—0.36%$705M——
2026-07-24$6.66$6.66$6.52$6.61309,000—0.27%$761M——
2026-07-23$7.04$7.15$6.52$6.64406,000—0.35%$764M——
2026-07-22$6.85$7.28$6.85$7.10576,500—0.50%$817M——
2026-07-21$6.58$6.79$6.46$6.73319,000—0.28%$774M——
2026-07-20$6.59$6.63$6.43$6.51268,500—0.23%$749M——
2026-07-17$6.65$6.79$6.48$6.58409,700—0.36%$757M——
2026-07-16$6.64$7.04$6.58$6.681,245,100—1.08%$769M——
2026-07-15$6.45$6.74$6.32$6.71320,000—0.28%$772M——
2026-07-14$6.60$6.70$6.37$6.41310,800—0.27%$737M——
2026-07-13$5.93$6.59$5.93$6.46830,700—0.72%$743M——
2026-07-10$5.89$5.98$5.85$5.89184,500—0.16%$678M——
2026-07-09$5.96$6.13$5.87$5.90233,500—0.20%$679M——
2026-07-08$5.96$6.00$5.81$5.88179,200—0.16%$677M——
2026-07-07$5.81$6.00$5.77$5.97217,000—0.19%$687M——
2026-07-06$6.04$6.05$5.82$5.84235,700—0.20%$672M——
2026-07-02$6.16$6.29$5.97$5.97257,700—0.22%$687M——
2026-07-01$6.28$6.33$6.11$6.13223,500—0.19%$705M——
2026-06-30$6.40$6.50$6.30$6.33226,200—0.20%$728M——
2026-06-29$6.49$6.49$6.22$6.33281,400—0.24%$728M——
2026-06-26$6.67$6.68$6.42$6.53499,100—0.43%$751M——
2026-06-25$6.56$6.67$6.40$6.63269,700—0.23%$763M——
2026-06-24$6.52$6.59$6.26$6.56364,800—0.32%$755M——
2026-06-23$6.66$6.81$6.49$6.50338,400—0.29%$748M——
2026-06-22$6.78$6.88$6.63$6.80342,000—0.30%$782M——
2026-06-18$7.01$7.13$6.79$6.84556,000—0.48%$787M——
2026-06-17$6.96$7.35$6.87$6.95375,800—0.33%$800M——
2026-06-16$7.09$7.58$6.95$6.97328,200—0.29%$802M——
2026-06-15$7.10$7.20$6.94$6.97198,500—0.17%$802M——
2026-06-12$6.83$7.25$6.82$7.04172,100—0.15%$810M——
2026-06-11$6.66$6.93$6.65$6.82197,900—0.17%$785M——
2026-06-10$6.55$6.67$6.49$6.50215,400—0.19%$748M——
2026-06-09$6.55$6.70$6.42$6.53252,600—0.22%$751M——
2026-06-08$6.54$6.58$6.41$6.51262,400—0.23%$749M——
2026-06-05$6.84$6.84$6.38$6.43228,700—0.20%$740M——
2026-06-04$7.04$7.04$6.78$6.86229,200—0.20%$789M$0.05—
2026-06-03$7.15$7.16$7.02$7.07177,000—0.15%$813M——
2026-06-02$6.96$7.32$6.96$7.23247,900—0.22%$832M——
2026-06-01$7.16$7.21$6.90$6.99195,100—0.17%$804M——
2026-05-29$7.42$7.44$7.16$7.19236,800—0.21%$827M——
2026-05-28$7.18$7.55$7.17$7.48233,200—0.20%$861M——
2026-05-27$6.95$7.32$6.87$7.27373,700—0.32%$836M——
2026-05-26$6.81$6.97$6.77$6.89275,700—0.24%$793M——
2026-05-22$6.87$6.96$6.73$6.74182,400—0.16%$775M——
2026-05-21$6.76$6.88$6.63$6.80265,100—0.23%$782M——
2026-05-20$6.74$6.94$6.68$6.80187,700—0.16%$782M——
2026-05-19$6.84$6.88$6.58$6.71403,000—0.35%$772M——
2026-05-18$6.73$7.05$6.60$6.88351,000—0.31%$792M——
2026-05-15$7.10$7.16$6.73$6.75343,900—0.30%$777M——
2026-05-14$7.35$7.46$7.22$7.31355,100—0.31%$841M——
2026-05-13$7.05$7.34$7.03$7.22253,800—0.22%$831M——
2026-05-12$7.29$7.29$6.92$6.99328,100—0.29%$804M——
2026-05-11$7.36$7.49$7.30$7.36262,300—0.23%$847M——
2026-05-08$7.07$7.40$6.85$7.29339,700—0.30%$839M——
2026-05-07$7.83$7.87$6.97$7.05530,500—0.46%$811M——
2026-05-06$7.70$7.70$7.39$7.57381,500—0.33%$871M——
2026-05-05$7.50$7.85$7.49$7.80338,100—0.29%$897M——
2026-05-04$7.85$7.89$7.20$7.42367,000—0.32%$854M——
2026-05-01$7.52$7.88$7.50$7.88306,900—0.27%$907M——
2026-04-30$7.17$7.54$7.15$7.44532,500—0.46%$856M——
2026-04-29$7.23$7.25$7.06$7.18197,500—0.17%$826M——
2026-04-28$7.32$7.38$7.11$7.21211,800—0.18%$830M——
2026-04-27$7.19$7.49$7.14$7.28338,000—0.29%$838M——
2026-04-24$6.90$7.25$6.86$7.12428,900—0.37%$819M——
2026-04-23$6.86$7.35$6.65$6.84578,800—0.50%$787M——
2026-04-22$6.69$6.93$6.57$6.90408,300—0.35%$794M——
2026-04-21$6.40$6.85$6.17$6.62476,900—0.41%$762M——
2026-04-20$6.31$6.39$6.22$6.32151,900—0.13%$727M——
2026-04-17$6.33$6.36$6.15$6.32388,900—0.34%$727M——
2026-04-16$6.45$6.49$6.32$6.33184,600—0.16%$728M——
2026-04-15$6.47$6.48$6.31$6.47224,800—0.20%$744M——
2026-04-14$6.62$6.72$6.44$6.50253,000—0.22%$748M——
2026-04-13$6.54$6.70$6.42$6.62307,300—0.27%$762M——
2026-04-10$6.53$6.72$6.53$6.61282,700—0.25%$761M——
2026-04-09$6.46$6.62$6.40$6.52177,800—0.15%$750M——
2026-04-08$6.59$6.65$6.38$6.47285,300—0.25%$744M——
2026-04-07$6.30$6.47$6.17$6.43327,400—0.28%$740M——
2026-04-06$6.26$6.37$6.20$6.29251,400—0.22%$724M——
2026-04-02$6.37$6.50$6.19$6.37156,100—0.14%$733M——
2026-04-01$6.58$6.65$6.35$6.44272,000—0.24%$741M——
2026-03-31$6.50$6.70$6.46$6.57245,500—0.21%$756M——
2026-03-30$6.50$6.58$6.36$6.40217,700—0.19%$736M——
2026-03-27$6.38$6.50$6.28$6.43301,200—0.26%$740M——
2026-03-26$6.27$6.61$6.27$6.51341,300—0.30%$749M——
2026-03-25$6.30$6.55$6.22$6.35530,500—0.46%$731M——
2026-03-24$5.58$6.25$5.57$6.18764,900—0.66%$711M——
2026-03-23$5.52$5.69$5.48$5.59543,500—0.47%$643M——
2026-03-20$5.53$5.62$5.38$5.40664,700—0.58%$621M——
2026-03-19$5.32$5.61$5.18$5.53492,000—0.43%$636M——
2026-03-18$5.40$5.58$5.31$5.36319,600—0.28%$617M——
2026-03-17$5.22$5.56$5.21$5.48383,700—0.33%$630M——
2026-03-16$5.20$5.26$5.05$5.11453,900—0.39%$588M——
2026-03-13$5.02$5.26$5.02$5.16430,800—0.37%$594M——
2026-03-12$4.96$5.03$4.81$4.91535,300—0.47%$565M——
2026-03-11$5.29$5.47$4.98$5.05459,700—0.40%$581M——
2026-03-10$5.21$5.74$5.11$5.24545,900—0.47%$603M$0.05—
2026-03-09$5.23$5.44$5.05$5.42451,100—0.39%$624M——
2026-03-06$5.60$5.61$5.24$5.29433,100—0.38%$609M——
2026-03-05$5.74$6.00$5.64$5.67524,000—0.46%$652M——
2026-03-04$5.65$5.83$5.50$5.78223,400—0.19%$665M——
2026-03-03$5.51$5.66$5.39$5.55287,700—0.25%$639M——
2026-03-02$5.66$5.82$5.61$5.74175,100—0.15%$660M——
2026-02-27$5.55$5.85$5.50$5.81261,900—0.23%$668M——
2026-02-26$5.88$5.88$5.56$5.65247,900—0.22%$650M——
2026-02-25$6.00$6.02$5.81$5.88187,700—0.16%$677M——
2026-02-24$5.94$6.12$5.93$5.94136,300—0.12%$683M——
2026-02-23$6.05$6.12$5.85$5.91330,900—0.29%$680M——
2026-02-20$6.22$6.23$5.97$6.10234,900—0.20%$702M——
2026-02-19$6.31$6.59$6.24$6.32222,900—0.19%$727M——
2026-02-18$6.24$6.50$6.22$6.37213,600—0.19%$733M——
2026-02-17$6.29$6.32$6.08$6.21211,500—0.18%$714M——
2026-02-13$6.47$6.56$6.33$6.33150,600—0.13%$728M——
2026-02-12$6.82$6.90$6.30$6.48306,600—0.27%$746M——
2026-02-11$6.60$6.85$6.60$6.74234,200—0.20%$775M——
2026-02-10$6.32$6.62$6.31$6.52393,600—0.34%$750M——
2026-02-09$6.09$6.37$5.99$6.30254,700—0.22%$725M——
2026-02-06$5.82$6.13$5.82$6.08301,600—0.26%$700M——
2026-02-05$5.99$6.06$5.72$5.82390,200—0.34%$670M——
2026-02-04$5.96$6.25$5.96$6.17473,300—0.41%$710M——
2026-02-03$5.48$5.94$5.48$5.89413,000—0.36%$678M——
2026-02-02$5.27$5.48$5.20$5.47367,600—0.32%$629M——
2026-01-30$5.30$5.35$5.15$5.25283,300—0.25%$604M——
2026-01-29$5.47$5.50$5.20$5.38256,700—0.22%$619M——
2026-01-28$5.48$5.54$5.32$5.42207,700—0.18%$624M——
2026-01-27$5.51$5.54$5.42$5.46228,000—0.20%$628M——
2026-01-26$5.53$5.69$5.41$5.52264,800—0.23%$635M——
2026-01-23$5.61$5.61$5.43$5.48185,300—0.16%$630M——
2026-01-22$5.59$5.68$5.56$5.59241,700—0.21%$643M——
2026-01-21$5.32$5.60$5.32$5.49353,400—0.31%$632M——
2026-01-20$5.38$5.38$5.12$5.24336,600—0.29%$603M——
2026-01-16$5.50$5.59$5.43$5.46381,100—0.33%$628M——
2026-01-15$5.49$5.57$5.36$5.53379,200—0.33%$636M——
2026-01-14$5.22$5.51$5.22$5.49506,200—0.44%$632M——
2026-01-13$5.33$5.37$5.16$5.22213,000—0.19%$601M——
2026-01-12$5.31$5.37$5.22$5.31317,100—0.28%$611M——
2026-01-09$5.28$5.38$5.11$5.33337,900—0.29%$613M——
2026-01-08$4.79$5.23$4.78$5.22484,500—0.42%$601M——
2026-01-07$4.92$4.99$4.79$4.83360,700—0.31%$556M——
2026-01-06$4.67$4.97$4.65$4.94494,500—0.43%$568M——
2026-01-05$4.50$4.76$4.50$4.65478,400—0.42%$535M——
2026-01-02$4.48$4.51$4.43$4.48336,800—0.29%$515M——
2025-12-31$4.45$4.49$4.36$4.42423,400—0.37%$509M——
2025-12-30$4.50$4.58$4.45$4.46322,200—0.28%$513M——
2025-12-29$4.56$4.57$4.48$4.50485,500—0.42%$518M——
2025-12-26$4.58$4.61$4.55$4.59209,000—0.18%$528M——
2025-12-24$4.59$4.60$4.54$4.5989,900—0.08%$528M——
2025-12-23$4.60$4.61$4.54$4.56188,400—0.16%$525M——
2025-12-22$4.65$4.82$4.59$4.60406,000—0.35%$529M——
2025-12-19$4.74$4.81$4.59$4.62495,600—0.43%$531M——
2025-12-18$4.75$4.84$4.71$4.78350,200—0.30%$550M——
2025-12-17$4.67$4.79$4.63$4.71684,100—0.59%$542M——
2025-12-16$4.80$4.82$4.62$4.67647,500—0.56%$537M——
2025-12-15$5.17$5.17$4.85$4.87470,000—0.41%$560M——
2025-12-12$5.06$5.36$5.05$5.11572,500—0.50%$588M——
2025-12-11$4.83$4.99$4.83$4.91325,300—0.28%$565M——
2025-12-10$4.67$4.88$4.60$4.86882,000—0.77%$559M——
2025-12-09$4.58$4.71$4.51$4.67400,000—0.35%$537M——
2025-12-08$4.74$4.76$4.46$4.49250,300—0.22%$517M——
2025-12-05$4.69$4.94$4.69$4.73195,000—0.17%$544M——
2025-12-04$4.85$4.92$4.65$4.78282,200—0.25%$550M——
2025-12-03$4.68$4.93$4.68$4.88378,500—0.33%$561M——
2025-12-02$4.88$4.95$4.64$4.65278,600—0.24%$535M——
2025-12-01$5.03$5.16$4.85$4.87321,100—0.28%$560M——
2025-11-28$5.10$5.17$5.03$5.07143,700—0.12%$583M——
2025-11-26$4.88$5.16$4.85$5.10373,400—0.32%$587M——
2025-11-25$4.60$5.00$4.60$4.92741,100—0.64%$566M——
2025-11-24$4.51$4.71$4.50$4.66347,200—0.30%$536M——
2025-11-21$4.29$4.60$4.29$4.54242,700—0.21%$522M$0.05—
2025-11-20$4.43$4.52$4.29$4.33207,000—0.18%$498M——
2025-11-19$4.42$4.51$4.35$4.38249,000—0.22%$504M——
2025-11-18$4.49$4.53$4.40$4.42212,300—0.18%$508M——
2025-11-17$4.72$4.72$4.48$4.49245,900—0.21%$517M——
2025-11-14$4.73$4.78$4.63$4.73228,300—0.20%$544M——
2025-11-13$4.78$4.92$4.77$4.82278,300—0.24%$554M——
2025-11-12$4.83$4.94$4.81$4.84247,500—0.22%$557M——
2025-11-11$4.61$4.86$4.59$4.79388,900—0.34%$551M——
2025-11-10$4.53$4.73$4.44$4.63531,000—0.46%$533M——
2025-11-07$4.10$4.49$4.08$4.40714,600—0.62%$506M——
2025-11-06$4.75$4.79$4.66$4.72304,600—0.26%$543M——
2025-11-05$4.67$4.78$4.64$4.73210,200—0.18%$544M——
2025-11-04$4.65$4.77$4.61$4.66315,300—0.27%$536M——
2025-11-03$4.92$4.94$4.70$4.72366,900—0.32%$543M——
2025-10-31$4.82$4.96$4.79$4.92199,200—0.17%$566M——
2025-10-30$4.85$4.89$4.80$4.80267,300—0.23%$552M——
2025-10-29$5.02$5.26$4.88$4.91301,100—0.26%$565M——
2025-10-28$4.92$5.31$4.90$5.08336,200—0.29%$584M——
2025-10-27$4.98$5.09$4.94$4.95308,900—0.27%$569M——
2025-10-24$4.90$4.96$4.85$4.95260,500—0.23%$569M——
2025-10-23$4.78$4.92$4.75$4.83250,700—0.22%$556M——
2025-10-22$4.75$4.82$4.70$4.74212,900—0.19%$545M——
2025-10-21$4.77$4.88$4.74$4.79218,600—0.19%$551M——
2025-10-20$4.86$4.90$4.73$4.76262,100—0.23%$548M——
2025-10-17$4.96$5.01$4.80$4.81346,200—0.30%$553M——
2025-10-16$5.23$5.23$4.91$5.00447,400—0.39%$575M——
2025-10-15$5.39$5.48$5.17$5.21191,400—0.17%$599M——
2025-10-14$5.13$5.40$5.13$5.34241,600—0.21%$614M——
2025-10-13$5.32$5.33$5.15$5.25300,000—0.26%$604M——
2025-10-10$5.36$5.45$5.13$5.13218,200—0.19%$590M——
2025-10-09$5.47$5.52$5.34$5.34333,200—0.29%$614M——
2025-10-08$5.47$5.57$5.41$5.50259,900—0.23%$633M——
2025-10-07$5.69$5.72$5.42$5.43312,000—0.27%$625M——
2025-10-06$5.82$5.89$5.66$5.71312,100—0.27%$657M——
2025-10-03$5.73$5.84$5.69$5.72210,600—0.18%$658M——
2025-10-02$5.57$5.77$5.57$5.71241,500—0.21%$657M——
2025-10-01$5.72$5.80$5.56$5.57307,400—0.27%$641M——
2025-09-30$5.74$5.77$5.61$5.74357,700—0.31%$660M——
2025-09-29$5.82$5.91$5.64$5.74283,900—0.25%$660M——
2025-09-26$5.61$5.77$5.61$5.73344,600—0.30%$659M——
2025-09-25$5.83$5.86$5.56$5.58361,900—0.31%$642M——
2025-09-24$5.92$6.05$5.84$5.90305,100—0.27%$679M——
2025-09-23$6.11$6.16$5.91$5.91222,500—0.19%$680M——
2025-09-22$5.92$6.08$5.88$6.03367,000—0.32%$694M——
2025-09-19$6.20$6.21$5.98$5.99414,100—0.36%$689M——
2025-09-18$6.08$6.23$6.00$6.23365,800—0.32%$717M——
2025-09-17$6.23$6.37$5.99$6.03407,100—0.35%$694M——
2025-09-16$6.13$6.33$6.06$6.23380,300—0.33%$717M——
2025-09-15$6.06$6.24$6.03$6.14437,000—0.38%$706M——
2025-09-12$6.18$6.31$6.03$6.03411,600—0.36%$694M——
2025-09-11$6.29$6.39$6.25$6.28295,300—0.26%$722M——
2025-09-10$6.24$6.37$6.20$6.27316,000—0.27%$721M——
2025-09-09$6.39$6.42$6.14$6.29293,500—0.26%$724M——
2025-09-08$6.23$6.46$6.07$6.44350,400—0.30%$741M——
2025-09-05$6.12$6.44$6.11$6.20273,600—0.24%$713M$0.05—
2025-09-04$6.03$6.13$5.92$6.12277,000—0.24%$704M——
2025-09-03$6.16$6.26$5.99$6.03296,100—0.26%$694M——
2025-09-02$6.24$6.26$6.09$6.20316,200—0.27%$713M——
2025-08-29$6.21$6.49$6.21$6.38374,500—0.33%$734M——
2025-08-28$6.26$6.31$6.10$6.18403,500—0.35%$711M——
2025-08-27$6.30$6.39$6.17$6.24499,100—0.43%$718M——
2025-08-26$6.26$6.45$6.20$6.38647,500—0.56%$734M——
2025-08-25$6.41$6.45$6.26$6.30359,200—0.31%$725M——
2025-08-22$6.16$6.54$6.15$6.47412,400—0.36%$744M——
2025-08-21$6.02$6.10$5.92$6.07264,400—0.23%$698M——
2025-08-20$6.17$6.24$6.04$6.05278,400—0.24%$696M——
2025-08-19$6.26$6.44$6.17$6.21370,600—0.32%$714M——
2025-08-18$6.03$6.40$6.01$6.18539,100—0.47%$711M——
2025-08-15$6.24$6.26$5.91$6.01524,000—0.46%$691M——
2025-08-14$5.99$6.37$5.93$6.16947,300—0.82%$709M——
2025-08-13$5.67$6.06$5.64$6.03511,500—0.44%$694M——
2025-08-12$5.11$5.60$5.07$5.54979,000—0.85%$637M——
2025-08-11$4.96$5.11$4.83$5.05685,900—0.60%$581M——
2025-08-08$5.03$5.13$4.81$4.86305,400—0.27%$559M——
2025-08-07$5.14$5.22$4.70$4.99870,600—0.76%$574M——
2025-08-06$5.50$5.56$5.31$5.42211,700—0.18%$623M——
2025-08-05$5.49$5.54$5.36$5.50188,700—0.16%$633M——
2025-08-04$5.24$5.48$5.20$5.42419,300—0.36%$623M——
2025-08-01$5.27$5.32$5.11$5.20301,800—0.26%$598M——
2025-07-31$5.69$5.69$5.26$5.35553,700—0.48%$615M——
2025-07-30$6.00$6.02$5.69$5.73272,000—0.24%$659M——
2025-07-29$6.11$6.11$6.01$6.02169,200—0.15%$693M——
2025-07-28$6.14$6.16$6.00$6.10272,200—0.24%$702M——
2025-07-25$6.08$6.18$6.03$6.14222,800—0.19%$706M——
2025-07-24$6.21$6.28$6.04$6.08243,900—0.21%$699M——
2025-07-23$6.27$6.36$6.18$6.30213,500—0.19%$725M——
2025-07-22$6.09$6.29$6.05$6.20320,300—0.28%$713M——
2025-07-21$6.28$6.31$6.04$6.05322,400—0.28%$696M——
2025-07-18$6.51$6.51$6.11$6.24331,700—0.29%$718M——
2025-07-17$6.31$6.52$6.31$6.46180,300—0.16%$743M——
2025-07-16$6.23$6.40$6.15$6.35211,800—0.18%$730M——
2025-07-15$6.46$6.51$6.20$6.20199,600—0.17%$713M——
2025-07-14$6.43$6.46$6.30$6.43153,100—0.13%$740M——
2025-07-11$6.54$6.55$6.42$6.47137,000—0.12%$744M——
2025-07-10$6.67$6.79$6.59$6.61182,500—0.16%$760M——
2025-07-09$6.50$6.73$6.43$6.66297,500—0.26%$766M——
2025-07-08$6.37$6.67$6.33$6.48172,800—0.15%$745M——
2025-07-07$6.47$6.57$6.32$6.33222,100—0.19%$728M——
2025-07-03$6.63$6.64$6.52$6.54104,100—0.09%$752M——
2025-07-02$6.49$6.61$6.40$6.58199,800—0.17%$757M——
2025-07-01$6.20$6.55$6.16$6.43269,300—0.23%$740M——
2025-06-30$6.27$6.32$6.08$6.20177,000—0.15%$713M——
2025-06-27$6.39$6.39$6.21$6.27318,500—————
2025-06-26$6.32$6.53$6.28$6.37334,300—————
2025-06-25$6.25$6.33$6.18$6.26162,900—————
2025-06-24$6.11$6.36$6.11$6.29254,400—————
2025-06-23$5.95$6.08$5.86$6.05279,400—————
2025-06-20$6.14$6.14$5.99$6.00286,400—————
2025-06-18$6.02$6.22$5.98$6.09356,400—————
2025-06-17$6.18$6.18$6.01$6.07260,000—————
2025-06-16$6.41$6.45$6.20$6.21229,500—————
2025-06-13$6.37$6.52$6.15$6.23237,300—————
2025-06-12$6.62$6.62$6.37$6.45329,300—————
2025-06-11$6.91$6.96$6.70$6.73257,000—————
2025-06-10$6.66$7.07$6.56$6.92515,800—————
2025-06-09$6.64$6.72$6.58$6.59216,700———$0.05—
2025-06-06$6.57$6.69$6.55$6.60208,200—————
2025-06-05$6.64$6.64$6.44$6.47263,900—————
2025-06-04$6.60$6.71$6.57$6.62200,300—————
2025-06-03$6.23$6.66$6.13$6.61229,300—————
2025-06-02$6.39$6.43$6.20$6.24262,900—————
2025-05-30$6.46$6.46$6.32$6.33227,500—————
2025-05-29$6.50$6.57$6.36$6.48201,600—————
2025-05-28$6.68$6.73$6.39$6.45247,000—————
2025-05-27$6.69$6.77$6.62$6.74153,700—————
2025-05-23$6.64$6.65$6.51$6.57202,500—————
2025-05-22$6.68$6.77$6.55$6.69197,200—————
2025-05-21$6.85$6.86$6.66$6.68192,400—————
2025-05-20$7.00$7.03$6.87$6.94231,400—————
2025-05-19$6.96$7.11$6.87$7.05179,700—————
2025-05-16$6.95$7.10$6.80$7.08224,700—————
2025-05-15$7.10$7.11$6.89$6.95211,100—————
2025-05-14$7.57$7.62$7.10$7.17286,600—————
2025-05-13$7.56$7.69$7.52$7.63154,100—————
2025-05-12$7.60$7.90$7.54$7.55255,100—————
2025-05-09$7.28$7.35$7.20$7.28211,900—————
2025-05-08$7.48$7.87$7.01$7.22435,700—————
2025-05-07$7.48$7.49$7.04$7.34320,800—————
2025-05-06$7.33$7.49$7.26$7.45178,200—————
2025-05-05$7.47$7.56$7.34$7.40165,900—————
2025-05-02$7.55$7.69$7.49$7.56157,000—————
2025-05-01$7.66$7.67$7.36$7.43272,400—————
2025-04-30$7.66$7.72$7.49$7.71218,500—————
2025-04-29$7.59$7.78$7.58$7.75176,400—————
2025-04-28$7.66$7.73$7.50$7.59146,400—————
2025-04-25$7.60$7.73$7.55$7.68274,700—————
2025-04-24$7.40$7.72$7.36$7.71191,100—————
2025-04-23$7.53$7.62$7.35$7.37252,400—————
2025-04-22$7.19$7.49$7.09$7.34416,900—————
2025-04-21$6.84$7.12$6.75$7.081,011,200—————
2025-04-17$6.86$7.05$6.84$6.88223,300—————
2025-04-16$6.90$7.04$6.67$6.86164,700—————
2025-04-15$7.06$7.09$6.80$6.91270,000—————
2025-04-14$6.93$7.22$6.81$7.11858,200—————
2025-04-11$6.63$6.89$6.46$6.84188,000—————
2025-04-10$6.97$6.97$6.54$6.68205,800—————
2025-04-09$6.22$7.39$6.22$7.11369,100—————
2025-04-08$6.76$6.76$6.19$6.25269,800—————
2025-04-07$6.49$6.91$6.23$6.56300,900—————
2025-04-04$6.69$6.76$6.43$6.69296,000—————
2025-04-03$7.14$7.14$6.87$6.98220,900—————
2025-04-02$7.29$7.45$7.25$7.42181,800—————
2025-04-01$7.42$7.47$7.34$7.38136,400—————
2025-03-31$7.49$7.63$7.39$7.48157,500—————
2025-03-28$7.78$7.81$7.52$7.59131,200—————
2025-03-27$7.70$7.82$7.60$7.79144,400—————
2025-03-26$7.69$7.83$7.61$7.70138,400—————
2025-03-25$7.87$7.94$7.62$7.66223,200—————
2025-03-24$7.77$7.89$7.77$7.82164,200—————
2025-03-21$7.76$7.78$7.61$7.71281,100—————
2025-03-20$7.86$7.96$7.83$7.88155,300—————
2025-03-19$7.84$8.03$7.84$7.97162,300—————
2025-03-18$7.81$7.89$7.71$7.83205,400—————
2025-03-17$7.80$8.04$7.79$7.80207,900—————
2025-03-14$7.75$7.99$7.75$7.85249,400—————
2025-03-13$7.58$7.73$7.52$7.64186,900—————
2025-03-12$7.63$7.64$7.26$7.56307,900—————
2025-03-11$7.33$7.70$7.17$7.61415,500———$0.05—
2025-03-10$7.74$7.96$7.35$7.38307,100—————
2025-03-07$7.73$7.90$7.33$7.86343,000—————
2025-03-06$8.57$8.60$8.36$8.55118,300—————
2025-03-05$8.29$8.63$8.29$8.57154,800—————
2025-03-04$8.36$8.45$8.24$8.26192,000—————
2025-03-03$8.83$8.93$8.41$8.43200,500—————
2025-02-28$8.74$8.87$8.67$8.75158,900—————
2025-02-27$8.84$8.95$8.74$8.74172,500—————
2025-02-26$8.83$8.95$8.77$8.92152,600—————
2025-02-25$8.75$8.98$8.75$8.81146,800—————
2025-02-24$8.78$8.84$8.67$8.70122,900—————
2025-02-21$9.03$9.03$8.68$8.76123,500—————
2025-02-20$8.95$9.00$8.85$8.93134,000—————
2025-02-19$9.01$9.07$8.90$8.96152,200—————
2025-02-18$9.18$9.24$9.12$9.1592,300—————
2025-02-14$9.35$9.50$9.09$9.1586,400—————
2025-02-13$9.30$9.35$9.21$9.29102,900—————
2025-02-12$9.31$9.39$9.18$9.2592,800—————
2025-02-11$9.43$9.63$9.40$9.49175,200—————
2025-02-10$9.51$9.57$9.37$9.44135,500—————
2025-02-07$9.63$9.63$9.32$9.45104,800—————
2025-02-06$9.52$9.85$9.52$9.66148,800—————
2025-02-05$9.52$9.59$9.43$9.5188,300—————
2025-02-04$9.42$9.63$9.42$9.56121,900—————
2025-02-03$9.39$9.55$9.21$9.43164,300—————
2025-01-31$9.66$9.70$9.49$9.59147,500—————
2025-01-30$9.77$9.92$9.68$9.7485,100—————
2025-01-29$9.64$9.78$9.58$9.74122,000—————
2025-01-28$9.90$10.03$9.64$9.73184,800—————
2025-01-27$9.96$10.12$9.89$9.95158,700—————
2025-01-24$10.04$10.04$9.84$9.92155,800—————
2025-01-23$9.41$10.07$9.41$10.03338,900—————
2025-01-22$9.74$9.74$9.47$9.48120,300—————
2025-01-21$9.65$9.79$9.62$9.73156,600—————
2025-01-17$9.64$9.66$9.51$9.53106,200—————
2025-01-16$9.44$9.53$9.37$9.5197,400—————
2025-01-15$9.40$9.53$9.32$9.48210,500—————
2025-01-14$9.14$9.29$9.10$9.14441,800—————
2025-01-13$8.81$9.12$8.78$9.10136,000—————
2025-01-10$9.00$9.05$8.82$8.92148,200—————
2025-01-08$9.32$9.32$9.00$9.09197,500—————
2025-01-07$9.31$9.41$9.15$9.35171,700—————
2025-01-06$9.43$9.56$9.22$9.31193,700—————
2025-01-03$9.50$9.52$9.32$9.34106,900—————
2025-01-02$9.76$9.91$9.41$9.43154,200—————
2024-12-31$9.71$9.85$9.67$9.75161,000—————
2024-12-30$9.62$9.69$9.41$9.66186,800—————
2024-12-27$9.79$9.91$9.51$9.64158,600—————
2024-12-26$9.72$9.91$9.58$9.87168,600—————
2024-12-24$9.79$9.79$9.53$9.77103,100—————
2024-12-23$9.74$9.88$9.58$9.76199,800—————
2024-12-20$9.67$9.87$9.65$9.81284,300—————
2024-12-19$9.80$9.87$9.68$9.75214,600—————
2024-12-18$10.01$10.10$9.54$9.77249,500—————
2024-12-17$10.11$10.27$9.90$9.96216,300—————
2024-12-16$10.25$10.37$10.17$10.25226,000—————
2024-12-13$10.36$10.41$10.19$10.27152,700—————
2024-12-12$10.31$10.63$10.27$10.39278,100—————
2024-12-11$10.58$10.58$10.26$10.41706,900—————
2024-12-10$10.35$10.50$10.13$10.46286,300—————
2024-12-09$10.47$10.71$10.38$10.39214,600—————
2024-12-06$10.27$10.38$10.09$10.36159,400—————
2024-12-05$10.21$10.35$10.21$10.25214,300—————
2024-12-04$10.40$10.43$10.19$10.26161,600—————
2024-12-03$10.51$10.52$10.13$10.37218,500—————
2024-12-02$11.06$11.26$10.53$10.55319,500—————
2024-11-29$11.53$11.53$11.28$11.3177,700———$0.05—
2024-11-27$11.50$11.70$11.43$11.46176,800—————
2024-11-26$11.57$11.62$11.47$11.49152,700—————
2024-11-25$11.76$11.97$11.68$11.68114,500—————
2024-11-22$11.65$11.78$11.56$11.68149,500—————
2024-11-21$11.35$11.70$11.28$11.61133,700—————
2024-11-20$11.25$11.36$11.12$11.35112,900—————
2024-11-19$11.12$11.30$11.10$11.26153,800—————
2024-11-18$11.36$11.61$11.21$11.32218,600—————
2024-11-15$11.44$11.54$11.32$11.36142,400—————
2024-11-14$11.38$11.45$11.20$11.35173,900—————
2024-11-13$11.42$11.62$11.31$11.40192,600—————
2024-11-12$11.63$11.63$11.16$11.42174,000—————
2024-11-11$12.18$12.21$11.45$11.67239,600—————
2024-11-08$12.31$12.32$11.90$12.18225,400—————
2024-11-07$12.90$12.92$12.03$12.45326,600—————
2024-11-06$12.49$12.98$12.23$12.96305,100—————
2024-11-05$11.54$11.95$11.54$11.90112,000—————
2024-11-04$11.53$12.03$11.53$11.76122,600—————
2024-11-01$11.58$11.66$11.51$11.52152,500—————
2024-10-31$11.54$11.70$11.40$11.5493,400—————
2024-10-30$11.31$11.69$11.31$11.55127,000—————
2024-10-29$11.50$11.61$11.34$11.3885,900—————
2024-10-28$11.68$11.81$11.57$11.59131,800—————
2024-10-25$11.70$11.75$11.59$11.65103,700—————
2024-10-24$11.92$11.92$11.63$11.7070,200—————
2024-10-23$11.60$11.93$11.60$11.89149,000—————
2024-10-22$11.76$11.82$11.59$11.7386,400—————
2024-10-21$12.18$12.18$11.76$11.83127,700—————
2024-10-18$12.37$12.37$12.05$12.10105,100—————
2024-10-17$12.33$12.38$12.20$12.3594,400—————
2024-10-16$12.14$12.34$12.11$12.33179,500—————
2024-10-15$12.13$12.18$12.00$12.02129,900—————
2024-10-14$12.06$12.20$12.00$12.15134,800—————
2024-10-11$12.10$12.22$12.08$12.1880,500—————
2024-10-10$11.76$12.13$11.63$12.10127,900—————
2024-10-09$11.79$11.94$11.73$11.8489,800—————
2024-10-08$11.96$11.96$11.71$11.8674,100—————
2024-10-07$11.99$12.05$11.82$11.97106,500—————
2024-10-04$12.13$12.19$11.91$12.0797,600—————
2024-10-03$11.99$12.01$11.83$11.91100,000—————
2024-10-02$12.29$12.43$12.13$12.15118,300—————
2024-10-01$12.43$12.46$12.22$12.30200,400—————
2024-09-30$12.48$12.52$12.31$12.45133,300—————
2024-09-27$12.61$12.68$12.37$12.45167,300—————
2024-09-26$12.10$12.56$11.95$12.42195,500—————
2024-09-25$12.12$12.12$11.85$12.00159,200—————
2024-09-24$11.50$12.10$11.29$12.01161,700—————
2024-09-23$11.34$11.51$11.23$11.45147,200—————
2024-09-20$11.34$11.43$11.11$11.33228,000—————
2024-09-19$11.50$11.66$11.34$11.43111,100—————
2024-09-18$11.43$11.68$11.15$11.16164,900—————
2024-09-17$11.33$11.48$11.23$11.40146,900—————
2024-09-16$11.25$11.33$11.03$11.23192,200—————
2024-09-13$10.80$11.23$10.75$11.22208,500—————
2024-09-12$10.72$10.78$10.51$10.63181,900—————
2024-09-11$10.50$10.69$10.38$10.64219,400—————
2024-09-10$10.66$10.67$10.40$10.52268,000—————
2024-09-09$10.81$10.90$10.68$10.69169,900—————
2024-09-06$11.07$11.26$10.74$10.81219,400———$0.05—
2024-09-05$11.32$11.41$11.10$11.17273,800—————
2024-09-04$11.08$11.33$11.01$11.25224,200—————
2024-09-03$11.33$11.53$10.98$11.05180,600—————
2024-08-30$11.53$11.72$11.44$11.56209,400—————
2024-08-29$11.45$11.54$11.32$11.41165,000—————
2024-08-28$11.44$11.55$11.36$11.39147,600—————
2024-08-27$11.72$11.72$11.46$11.50128,000—————
2024-08-26$11.88$12.14$11.79$11.81224,100—————
2024-08-23$11.51$11.82$11.47$11.77231,600—————
2024-08-22$11.48$11.54$11.25$11.34163,900—————
2024-08-21$11.43$11.50$11.27$11.44124,800—————
2024-08-20$11.39$11.40$11.13$11.28228,800—————
2024-08-19$11.48$11.53$11.33$11.43159,300—————
2024-08-16$11.51$11.61$11.21$11.33246,300—————
2024-08-15$10.93$11.53$10.93$11.50274,500—————
2024-08-14$10.76$10.87$10.60$10.79156,200—————
2024-08-13$10.82$10.87$10.65$10.75156,800—————
2024-08-12$10.68$10.90$10.62$10.78169,300—————
2024-08-09$10.51$10.70$10.47$10.56198,800—————
2024-08-08$10.40$10.71$10.23$10.58204,500—————
2024-08-07$10.72$10.76$10.08$10.19357,800—————
2024-08-06$10.24$10.74$10.24$10.53310,300—————
2024-08-05$10.21$10.44$9.94$10.29285,100—————
2024-08-02$11.00$11.45$10.38$10.84362,500—————
2024-08-01$11.92$12.51$11.43$11.69343,400—————
2024-07-31$12.10$12.29$11.92$11.96361,600—————
2024-07-30$12.07$12.23$11.79$11.99272,200—————
2024-07-29$12.14$12.38$11.85$12.05316,200—————
2024-07-26$11.81$12.20$11.56$12.05403,100—————
2024-07-25$11.81$11.87$11.55$11.75325,200—————
2024-07-24$11.63$12.05$11.45$11.82393,500—————
2024-07-23$11.40$11.96$11.35$11.77386,100—————
2024-07-22$11.20$11.40$11.08$11.37345,600—————
2024-07-19$11.15$11.26$10.95$11.12400,100—————
2024-07-18$10.94$11.03$9.97$11.021,027,500—————
2024-07-17$13.57$13.77$10.15$11.041,324,800—————
2024-07-16$13.17$13.68$13.11$13.64237,200—————
2024-07-15$13.08$13.39$13.01$13.03210,500—————
2024-07-12$12.88$13.15$12.83$13.08198,600—————
2024-07-11$12.75$13.05$12.63$12.68346,900—————
2024-07-10$12.43$12.56$12.26$12.47293,800—————
2024-07-09$12.74$12.74$12.26$12.32333,800—————
2024-07-08$12.66$12.80$12.58$12.74178,000—————
2024-07-05$12.86$12.86$12.47$12.60140,900—————
2024-07-03$12.67$13.22$12.67$12.89162,800—————
2024-07-02$12.40$12.66$12.35$12.62108,000—————
2024-07-01$12.55$12.65$12.23$12.42209,400—————
2024-06-28$12.66$12.88$12.32$12.55386,900—————
2024-06-27$12.91$12.99$12.45$12.53210,300—————
2024-06-26$12.74$12.82$12.60$12.78207,000—————
2024-06-25$13.13$13.26$12.73$12.74127,700—————
2024-06-24$13.22$13.41$13.09$13.11121,200—————
2024-06-21$13.11$13.24$12.91$13.14304,600—————
2024-06-20$13.31$13.91$13.17$13.20281,500—————
2024-06-18$13.50$13.65$13.34$13.36132,700—————
2024-06-17$13.58$13.64$13.21$13.44163,300—————
2024-06-14$14.11$14.27$13.59$13.67261,500—————
2024-06-13$13.88$14.37$13.85$14.29279,800—————
2024-06-12$13.82$14.12$13.65$13.94267,500—————
2024-06-11$13.37$13.56$13.31$13.44209,900—————
2024-06-10$13.15$13.62$13.01$13.54157,400———$0.19—
2024-06-07$13.72$13.74$13.30$13.35189,300—————
2024-06-06$13.88$14.01$13.75$13.85147,600—————
2024-06-05$13.80$14.03$13.67$13.97150,100—————
2024-06-04$13.83$13.86$13.44$13.77188,800—————
2024-06-03$14.43$14.45$13.52$13.94214,400—————
2024-05-31$14.42$14.50$13.91$14.21194,000—————
2024-05-30$14.00$14.48$14.00$14.41234,600—————
2024-05-29$13.92$14.08$13.83$13.99192,500—————
2024-05-28$13.17$14.28$13.09$14.17467,400—————
2024-05-24$12.96$12.97$12.87$12.9193,900—————
2024-05-23$13.11$13.11$12.63$12.78174,200—————
2024-05-22$13.12$13.17$12.93$13.07151,900—————
2024-05-21$12.97$13.30$12.97$13.27177,900—————
2024-05-20$13.08$13.31$12.95$12.97217,300—————
2024-05-17$13.37$13.37$13.09$13.11145,200—————
2024-05-16$12.70$13.26$12.70$13.22280,600—————
2024-05-15$12.68$12.74$12.55$12.70152,700—————
2024-05-14$12.64$12.68$12.54$12.54113,100—————
2024-05-13$12.98$13.07$12.48$12.50153,800—————
2024-05-10$12.71$12.99$12.71$12.91206,000—————
2024-05-09$12.42$13.10$12.24$12.70299,100—————
2024-05-08$12.06$12.40$12.06$12.35161,400—————
2024-05-07$12.20$12.43$12.20$12.20123,400—————
2024-05-06$12.14$12.19$12.03$12.16110,500—————
2024-05-03$12.10$12.19$11.90$12.00114,500—————
2024-05-02$11.78$12.11$11.78$11.98145,100—————
2024-05-01$11.41$12.07$11.41$11.71155,700—————
2024-04-30$11.51$11.65$11.40$11.45146,800—————
2024-04-29$11.68$11.78$11.56$11.60109,400—————
2024-04-26$11.51$11.71$11.47$11.60124,800—————
2024-04-25$11.42$11.46$11.23$11.36154,000—————
2024-04-24$11.29$11.67$11.29$11.60152,000—————
2024-04-23$11.43$11.53$11.35$11.40178,900—————
2024-04-22$11.52$11.66$11.36$11.54266,400—————
2024-04-19$11.23$11.43$11.21$11.33171,300—————
2024-04-18$11.45$11.45$11.19$11.29130,500—————
2024-04-17$11.43$11.56$11.31$11.34143,300—————
2024-04-16$11.37$11.49$11.23$11.31162,500—————
2024-04-15$11.50$11.59$11.25$11.48219,800—————
2024-04-12$11.70$11.78$11.31$11.39280,400—————
2024-04-11$11.87$11.91$11.67$11.80135,900—————
2024-04-10$11.89$12.16$11.76$11.88216,200—————
2024-04-09$12.33$12.44$12.16$12.28150,600—————
2024-04-08$12.28$12.44$12.16$12.23245,300—————
2024-04-05$11.92$12.12$11.70$12.11210,600—————
2024-04-04$12.23$12.48$11.90$11.96402,500—————
2024-04-03$11.84$12.19$11.77$12.15239,600—————
2024-04-02$11.88$12.00$11.71$11.84151,100—————
2024-04-01$11.86$12.01$11.70$11.98217,500—————
2024-03-28$11.92$12.02$11.67$11.80269,900—————
2024-03-27$11.84$12.00$11.84$11.98193,600—————
2024-03-26$12.07$12.24$11.72$11.75198,900—————
2024-03-25$11.74$11.95$11.72$11.93161,200—————
2024-03-22$11.81$11.98$11.67$11.73198,300—————
2024-03-21$11.54$12.33$11.50$11.77339,000—————
2024-03-20$11.33$11.63$11.22$11.49237,700—————
2024-03-19$11.45$11.53$11.30$11.34151,900—————
2024-03-18$11.44$11.60$11.30$11.51300,200—————
2024-03-15$11.14$11.37$10.85$11.27515,900—————
2024-03-14$11.46$11.52$11.06$11.21259,300—————
2024-03-13$11.24$11.66$11.24$11.58274,200—————
2024-03-12$11.10$11.50$11.08$11.31397,500—————
2024-03-11$10.41$11.18$10.35$11.01500,700—————
2024-03-08$10.15$10.35$9.77$10.34453,100—————
2024-03-07$9.20$10.22$9.17$10.09638,600—————
2024-03-06$8.80$8.82$8.51$8.65187,200—————
2024-03-05$8.78$8.89$8.68$8.72244,100—————
2024-03-04$9.02$9.19$8.82$8.83253,400———$0.19—
2024-03-01$9.14$9.31$8.97$9.19327,400—————
2024-02-29$8.71$9.11$8.68$9.091,086,700—————
2024-02-28$8.71$8.87$8.54$8.67755,100—————
2024-02-27$8.90$9.12$8.78$8.81758,600—————
2024-02-26$8.71$8.79$8.58$8.78218,900—————
2024-02-23$8.63$8.77$8.52$8.76275,900—————
2024-02-22$8.53$8.64$8.49$8.61267,000—————
2024-02-21$8.40$8.59$8.35$8.59243,800—————
2024-02-20$8.71$8.75$8.49$8.49299,200—————
2024-02-16$8.78$8.92$8.67$8.84140,900—————
2024-02-15$8.54$8.90$8.54$8.88147,900—————
2024-02-14$8.38$8.51$8.33$8.46166,300—————
2024-02-13$8.77$8.77$8.26$8.33307,100—————
2024-02-12$8.93$9.13$8.93$9.06144,300—————
2024-02-09$8.88$8.91$8.71$8.90124,200—————
2024-02-08$8.83$8.91$8.76$8.85115,300—————
2024-02-07$9.10$9.10$8.77$8.83114,300—————
2024-02-06$9.08$9.24$9.04$9.05160,700—————
2024-02-05$9.13$9.15$8.91$9.02188,200—————
2024-02-02$9.33$9.42$9.20$9.33311,200—————
2024-02-01$9.45$9.62$9.37$9.54183,000—————
2024-01-31$9.42$9.56$9.22$9.31182,900—————
2024-01-30$9.57$9.66$9.52$9.5379,000—————
2024-01-29$9.61$9.65$9.48$9.64139,600—————
2024-01-26$9.77$9.88$9.62$9.6895,400—————
2024-01-25$9.70$9.84$9.51$9.68132,100—————
2024-01-24$9.76$9.82$9.53$9.56186,000—————
2024-01-23$9.25$9.98$9.18$9.67287,800—————
2024-01-22$9.02$9.19$8.96$9.09180,000—————
2024-01-19$9.05$9.05$8.74$8.94201,900—————
2024-01-18$8.94$9.01$8.82$9.01153,300—————
2024-01-17$8.68$8.88$8.68$8.87160,000—————
2024-01-16$9.19$9.24$8.82$8.89182,100—————
2024-01-12$9.47$9.56$9.17$9.24120,400—————
2024-01-11$9.37$9.52$9.30$9.31214,300—————
2024-01-10$9.40$9.57$9.34$9.47182,400—————
2024-01-09$9.27$9.44$9.22$9.36205,200—————
2024-01-08$9.32$9.53$9.21$9.46155,400—————
2024-01-05$9.19$9.50$9.17$9.26157,300—————
2024-01-04$9.36$9.42$9.22$9.29247,100—————
2024-01-03$9.67$9.67$9.26$9.29240,700—————
2024-01-02$9.82$9.98$9.74$9.79138,000—————
2023-12-29$10.11$10.19$9.82$9.94172,200—————
2023-12-28$10.45$10.52$10.18$10.21116,200—————
2023-12-27$10.41$10.53$10.37$10.44175,300—————
2023-12-26$10.19$10.44$10.19$10.42185,500—————
2023-12-22$9.90$10.19$9.90$10.10177,000—————
2023-12-21$9.88$9.91$9.70$9.89130,700—————
2023-12-20$9.78$9.96$9.66$9.77245,100—————
2023-12-19$9.67$9.86$9.62$9.80229,500—————
2023-12-18$9.71$9.71$9.47$9.65199,900—————
2023-12-15$9.49$9.74$9.36$9.62688,400—————
2023-12-14$9.07$9.55$9.02$9.50389,300—————
2023-12-13$8.47$8.91$8.32$8.85741,000—————
2023-12-12$8.57$8.60$8.35$8.48204,100—————
2023-12-11$8.50$8.66$8.39$8.62181,600—————
2023-12-08$8.34$8.62$8.34$8.59294,100—————
2023-12-07$8.56$8.56$8.35$8.37188,200—————
2023-12-06$8.54$8.63$8.36$8.47263,800—————
2023-12-05$8.85$8.85$8.48$8.52166,500—————
2023-12-04$9.00$9.18$8.74$8.89276,800—————
2023-12-01$8.68$9.09$8.65$9.05390,900—————
2023-11-30$8.55$8.80$8.52$8.73327,900———$0.19—
2023-11-29$8.63$8.83$8.63$8.76190,800—————
2023-11-28$8.35$8.59$8.29$8.56136,100—————
2023-11-27$8.51$8.55$8.36$8.3794,300—————
2023-11-24$8.28$8.52$8.28$8.51106,700—————
2023-11-22$8.37$8.49$8.23$8.24107,900—————
2023-11-21$8.43$8.45$8.25$8.30155,600—————
2023-11-20$8.60$8.63$8.47$8.48133,400—————
2023-11-17$8.66$8.71$8.55$8.69139,800—————
2023-11-16$8.73$8.73$8.36$8.57157,400—————
2023-11-15$8.75$8.97$8.68$8.72183,300—————
2023-11-14$8.50$8.90$8.40$8.80303,700—————
2023-11-13$7.71$8.19$7.70$8.17307,100—————
2023-11-10$7.53$7.80$7.45$7.78136,000—————
2023-11-09$7.54$7.58$7.43$7.4985,900—————
2023-11-08$7.33$7.47$7.28$7.4695,500—————
2023-11-07$7.48$7.48$7.23$7.36208,900—————
2023-11-06$7.79$7.85$7.56$7.67238,700—————
2023-11-03$7.20$7.98$7.19$7.88349,500—————
2023-11-02$6.95$7.31$6.95$7.30170,000—————
2023-11-01$6.98$6.98$6.75$6.88157,300—————
2023-10-31$6.90$6.96$6.79$6.90107,000—————
2023-10-30$6.73$6.89$6.67$6.85213,900—————
2023-10-27$6.90$6.96$6.60$6.65205,200—————
2023-10-26$6.62$7.03$6.60$6.92309,300—————
2023-10-25$6.68$6.70$6.20$6.56547,600—————
2023-10-24$6.93$6.98$6.73$6.74184,700—————
2023-10-23$7.01$7.09$6.86$6.87117,700—————
2023-10-20$7.11$7.18$7.03$7.09102,100—————
2023-10-19$7.09$7.19$7.05$7.09147,500—————
2023-10-18$7.22$7.22$7.08$7.14114,400—————
2023-10-17$7.13$7.39$7.12$7.31167,300—————
2023-10-16$7.09$7.19$7.04$7.16123,400—————
2023-10-13$7.14$7.16$6.97$7.0196,100—————
2023-10-12$7.23$7.23$7.03$7.10147,400—————
2023-10-11$7.22$7.27$7.09$7.19143,100—————
2023-10-10$6.84$7.21$6.83$7.16146,200—————
2023-10-09$6.72$6.97$6.68$6.89141,900—————
2023-10-06$6.78$6.92$6.72$6.76210,300—————
2023-10-05$6.89$6.89$6.54$6.78281,200—————
2023-10-04$7.20$7.33$6.16$6.91436,100—————
2023-10-03$7.40$7.56$7.31$7.36204,900—————
2023-10-02$7.71$7.74$7.41$7.44187,800—————
2023-09-29$7.63$7.79$7.61$7.75153,400—————
2023-09-28$7.67$7.75$7.57$7.60231,500—————
2023-09-27$7.90$7.92$7.62$7.64271,500—————
2023-09-26$8.10$8.15$7.87$7.88110,700—————
2023-09-25$7.86$8.20$7.86$8.18214,100—————
2023-09-22$8.13$8.14$7.89$7.89141,600—————
2023-09-21$8.02$8.17$7.96$8.12113,500—————
2023-09-20$8.10$8.25$8.08$8.0894,600—————
2023-09-19$8.06$8.15$8.03$8.0696,400—————
2023-09-18$8.21$8.21$8.06$8.1095,900—————
2023-09-15$7.98$8.19$7.98$8.18289,800—————
2023-09-14$7.92$8.05$7.89$8.00104,200—————
2023-09-13$7.93$7.93$7.78$7.81135,800—————
2023-09-12$7.90$8.00$7.90$7.92110,400—————
2023-09-11$8.01$8.10$7.87$7.91129,900—————
2023-09-08$7.94$8.00$7.85$7.96105,800—————
2023-09-07$8.06$8.14$7.78$7.93356,400—————
2023-09-06$8.32$8.39$8.10$8.14143,700—————
2023-09-05$8.46$8.46$8.24$8.31204,400—————
2023-09-01$8.49$8.57$8.41$8.48140,600—————
2023-08-31$8.41$8.55$8.35$8.40202,400———$0.19—
2023-08-30$8.45$8.68$8.43$8.59162,900—————
2023-08-29$8.41$8.48$8.29$8.47190,600—————
2023-08-28$8.24$8.52$8.24$8.44161,500—————
2023-08-25$8.13$8.28$8.07$8.23152,700—————
2023-08-24$8.07$8.25$8.05$8.13138,600—————
2023-08-23$8.09$8.25$7.90$8.09241,500—————
2023-08-22$8.49$8.65$8.04$8.05244,700—————
2023-08-21$8.60$8.62$8.39$8.47164,200—————
2023-08-18$8.61$8.76$8.55$8.57166,200—————
2023-08-17$8.65$8.87$8.65$8.7398,000—————
2023-08-16$8.77$8.87$8.62$8.63130,900—————
2023-08-15$8.90$8.93$8.74$8.77140,100—————
2023-08-14$9.04$9.08$8.92$8.95117,100—————
2023-08-11$9.02$9.13$8.98$9.07124,200—————
2023-08-10$9.15$9.27$9.01$9.04158,700—————
2023-08-09$9.01$9.22$8.87$9.12174,400—————
2023-08-08$9.07$9.08$8.72$9.04175,900—————
2023-08-07$9.05$9.26$8.96$9.25151,000—————
2023-08-04$8.78$9.07$8.78$9.02140,200—————
2023-08-03$9.18$9.18$8.54$8.78231,500—————
2023-08-02$9.31$9.45$9.13$9.24131,500—————
2023-08-01$9.35$9.50$9.35$9.43163,100—————
2023-07-31$9.44$9.49$9.34$9.35157,000—————
2023-07-28$9.45$9.63$9.30$9.38184,500—————
2023-07-27$9.72$9.72$9.38$9.40131,500—————
2023-07-26$9.58$9.75$9.58$9.71101,800—————
2023-07-25$9.52$9.70$9.52$9.58104,300—————
2023-07-24$9.50$9.65$9.47$9.51109,700—————
2023-07-21$9.63$9.63$9.37$9.4992,200—————
2023-07-20$9.76$9.80$9.54$9.62103,800—————
2023-07-19$9.74$9.84$9.69$9.77129,200—————
2023-07-18$9.50$9.79$9.50$9.74145,900—————
2023-07-17$9.31$9.55$9.28$9.46162,400—————
2023-07-14$9.52$9.52$9.18$9.37104,600—————
2023-07-13$9.43$9.55$9.31$9.53166,900—————
2023-07-12$9.31$9.41$9.20$9.35158,800—————
2023-07-11$9.04$9.15$8.95$9.10124,200—————
2023-07-10$9.07$9.22$8.93$8.97264,500—————
2023-07-07$8.72$9.26$8.72$9.13336,800—————
2023-07-06$8.66$8.71$8.46$8.69246,300—————
2023-07-05$8.86$8.92$8.65$8.66186,500—————
2023-07-03$8.76$8.98$8.71$8.9693,200—————
2023-06-30$8.80$8.85$8.63$8.73319,300—————
2023-06-29$8.56$8.74$8.56$8.67246,500—————
2023-06-28$8.63$8.63$8.46$8.57232,600—————
2023-06-27$8.69$8.76$8.56$8.64193,900—————
2023-06-26$8.64$8.79$8.61$8.67192,100—————
2023-06-23$8.68$8.73$8.52$8.62940,400—————
2023-06-22$9.00$9.00$8.73$8.79191,800—————
2023-06-21$8.65$9.04$8.61$9.02276,400—————
2023-06-20$8.82$8.88$8.68$8.74248,700—————
2023-06-16$9.10$9.14$8.83$8.91355,000—————
2023-06-15$9.06$9.16$8.95$9.11195,900—————
2023-06-14$9.15$9.25$9.04$9.11139,300—————
2023-06-13$8.88$9.20$8.83$9.18155,000—————
2023-06-12$8.93$9.00$8.79$8.87125,000—————
2023-06-09$8.91$8.96$8.75$8.92147,100—————
2023-06-08$9.10$9.10$8.74$8.93156,500—————
2023-06-07$8.91$9.14$8.76$9.09246,900—————
2023-06-06$8.61$8.88$8.60$8.83279,900—————
2023-06-05$8.85$8.92$8.66$8.69175,500—————
2023-06-02$8.39$8.88$8.38$8.82259,100———$0.19—
2023-06-01$8.30$8.50$8.29$8.43236,500—————
2023-05-31$8.62$8.65$8.23$8.25227,000—————
2023-05-30$8.68$8.81$8.60$8.69314,000—————
2023-05-26$8.49$8.67$8.47$8.61130,800—————
2023-05-25$8.37$8.56$8.32$8.49142,100—————
2023-05-24$8.60$8.60$8.20$8.48241,400—————
2023-05-23$8.70$8.84$8.66$8.70197,600—————
2023-05-22$8.38$8.77$8.38$8.72260,600—————
2023-05-19$8.55$8.59$8.33$8.41153,700—————
2023-05-18$8.15$8.49$8.01$8.47208,200—————
2023-05-17$7.88$8.22$7.88$8.19239,100—————
2023-05-16$8.01$8.04$7.76$7.82280,900—————
2023-05-15$8.06$8.10$7.88$7.99193,100—————
2023-05-12$8.27$8.36$7.99$8.06200,900—————
2023-05-11$8.22$8.29$8.16$8.25170,000—————
2023-05-10$8.47$8.47$8.14$8.32155,500—————
2023-05-09$8.37$8.37$8.11$8.26166,600—————
2023-05-08$8.61$8.63$8.32$8.41207,100—————
2023-05-05$8.50$8.58$8.32$8.53249,900—————
2023-05-04$8.91$9.00$8.05$8.33433,900—————
2023-05-03$9.20$9.48$9.15$9.20190,800—————
2023-05-02$9.29$9.29$8.95$9.14164,200—————
2023-05-01$9.31$9.43$9.30$9.37177,000—————
2023-04-28$9.06$9.35$9.05$9.30164,700—————
2023-04-27$8.90$9.07$8.90$9.05154,300—————
2023-04-26$8.82$8.90$8.78$8.86151,500—————
2023-04-25$9.11$9.11$8.84$8.85171,500—————
2023-04-24$9.19$9.36$9.19$9.23112,200—————
2023-04-21$9.27$9.35$9.18$9.22149,900—————
2023-04-20$9.27$9.37$9.20$9.25126,000—————
2023-04-19$9.26$9.37$9.23$9.3491,500—————
2023-04-18$9.48$9.48$9.18$9.30152,800—————
2023-04-17$9.29$9.44$9.27$9.43139,600—————
2023-04-14$9.45$9.52$9.24$9.28153,300—————
2023-04-13$9.35$9.42$9.26$9.40167,400—————
2023-04-12$9.73$9.73$9.28$9.29213,500—————
2023-04-11$9.27$9.70$9.27$9.57281,200—————
2023-04-10$8.94$9.36$8.90$9.23270,600—————
2023-04-06$8.94$8.99$8.81$8.90130,700—————
2023-04-05$8.94$8.96$8.73$8.91239,200—————
2023-04-04$9.22$9.28$8.89$8.94263,200—————
2023-04-03$9.26$9.39$9.03$9.13278,100—————
2023-03-31$9.18$9.25$9.09$9.21271,900—————
2023-03-30$9.27$9.33$9.10$9.15176,700—————
2023-03-29$9.11$9.20$9.03$9.18252,600—————
2023-03-28$8.77$8.99$8.76$8.99234,800—————
2023-03-27$8.91$8.95$8.81$8.84224,500—————
2023-03-24$8.53$8.77$8.45$8.76228,500—————
2023-03-23$8.72$8.90$8.53$8.60234,700—————
2023-03-22$8.87$8.94$8.67$8.70222,400—————
2023-03-21$8.84$9.09$8.77$8.86386,000—————
2023-03-20$8.66$8.73$8.50$8.63230,100—————
2023-03-17$8.58$8.67$8.44$8.56391,900—————
2023-03-16$8.52$8.81$8.49$8.70331,400—————
2023-03-15$8.34$8.67$8.25$8.66417,600—————
2023-03-14$9.13$9.13$8.40$8.55545,900—————
2023-03-13$9.01$9.11$8.83$8.93492,900—————
2023-03-10$9.37$9.44$9.01$9.16579,600—————
2023-03-09$10.23$10.48$9.00$9.43787,600—————
2023-03-08$10.87$10.91$10.70$10.91271,000—————
2023-03-07$11.00$11.03$10.65$10.87225,700—————
2023-03-06$11.50$11.55$11.01$11.02330,400———$0.19—
2023-03-03$11.61$11.87$11.51$11.77195,100—————
2023-03-02$11.32$11.55$11.25$11.50163,200—————
2023-03-01$11.34$11.60$11.28$11.41222,400—————
2023-02-28$11.90$11.91$11.23$11.291,042,800—————
2023-02-27$11.90$11.99$11.73$11.91793,200—————
2023-02-24$11.67$11.89$11.24$11.84913,400—————
2023-02-23$11.34$11.88$11.27$11.84637,500—————
2023-02-22$10.93$11.22$10.93$11.19188,300—————
2023-02-21$10.98$11.02$10.74$10.86141,000—————
2023-02-17$10.93$11.21$10.86$11.13114,400—————
2023-02-16$10.96$11.03$10.67$10.91163,900—————
2023-02-15$11.14$11.26$11.05$11.11111,900—————
2023-02-14$11.25$11.34$11.14$11.27116,500—————
2023-02-13$11.20$11.32$11.12$11.2991,200—————
2023-02-10$11.13$11.25$11.02$11.1795,800—————
2023-02-09$11.50$11.65$10.98$11.08153,800—————
2023-02-08$11.59$11.68$11.37$11.4396,000—————
2023-02-07$11.65$11.74$11.51$11.68108,300—————
2023-02-06$11.72$11.72$11.47$11.67145,000—————
2023-02-03$11.75$11.85$11.64$11.75149,400—————
2023-02-02$11.80$12.01$11.71$11.93167,900—————
2023-02-01$11.65$11.92$11.44$11.80183,200—————
2023-01-31$11.51$11.67$11.42$11.65221,700—————
2023-01-30$11.25$11.60$11.14$11.51175,600—————
2023-01-27$11.35$11.48$11.11$11.31179,800—————
2023-01-26$11.00$11.42$10.93$11.36187,200—————
2023-01-25$10.91$11.00$10.78$11.00146,100—————
2023-01-24$10.93$11.08$10.80$10.9999,000—————
2023-01-23$10.93$11.04$10.85$10.90152,000—————
2023-01-20$10.95$10.96$10.74$10.90219,000—————
2023-01-19$11.03$11.04$10.68$10.86160,300—————
2023-01-18$11.03$11.37$11.02$11.10350,400—————
2023-01-17$11.01$11.01$10.68$10.88165,800—————
2023-01-13$10.79$11.00$10.76$11.00193,100—————
2023-01-12$10.76$10.89$10.72$10.83141,100—————
2023-01-11$10.67$10.84$10.65$10.71168,300—————
2023-01-10$10.53$10.71$10.46$10.54227,600—————
2023-01-09$10.53$10.59$10.20$10.43256,800—————
2023-01-06$9.92$10.46$9.92$10.41241,800—————
2023-01-05$10.03$10.08$9.69$9.82263,200—————
2023-01-04$9.84$10.23$9.80$10.14236,000—————
2023-01-03$9.56$9.69$9.38$9.68217,600—————
2022-12-30$9.36$9.50$9.32$9.40169,900—————
2022-12-29$9.26$9.53$9.25$9.45180,700—————
2022-12-28$9.60$9.68$9.21$9.22182,900—————
2022-12-27$9.50$9.63$9.46$9.55269,900—————
2022-12-23$9.24$9.49$9.19$9.48332,100—————
2022-12-22$9.22$9.30$8.97$9.22595,600—————
2022-12-21$9.17$9.36$9.16$9.28150,500—————
2022-12-20$9.07$9.22$9.07$9.09184,000—————
2022-12-19$9.47$9.52$9.05$9.14196,500—————
2022-12-16$9.22$9.75$9.20$9.37593,100—————
2022-12-15$9.50$9.56$9.23$9.28209,500—————
2022-12-14$9.69$9.75$9.46$9.59326,500—————
2022-12-13$10.08$10.39$9.65$9.72747,300—————
2022-12-12$10.27$10.38$9.88$9.95479,900—————
2022-12-09$10.17$10.37$10.17$10.30360,100—————
2022-12-08$9.96$10.35$9.92$10.24626,200—————
2022-12-07$9.60$9.87$9.52$9.86393,100—————
2022-12-06$9.47$9.74$9.42$9.57430,200—————
2022-12-05$9.25$9.43$9.20$9.42255,400—————
2022-12-02$9.10$9.45$9.04$9.28308,800—————
2022-12-01$9.28$9.55$9.10$9.15276,500—————
2022-11-30$9.45$9.46$8.92$9.21415,100———$0.19—
2022-11-29$9.45$9.65$9.45$9.62227,400—————
2022-11-28$9.80$9.89$9.40$9.42265,200—————
2022-11-25$9.85$9.99$9.79$9.89103,300—————
2022-11-23$9.92$10.05$9.72$9.90239,100—————
2022-11-22$9.78$9.96$9.65$9.92283,800—————
2022-11-21$9.59$9.78$9.50$9.64223,700—————
2022-11-18$9.80$9.84$9.55$9.69256,600—————
2022-11-17$9.65$9.70$9.37$9.68430,200—————
2022-11-16$10.07$10.13$9.82$9.83177,100—————
2022-11-15$10.15$10.34$10.08$10.14230,000—————
2022-11-14$10.21$10.28$9.95$9.97276,100—————
2022-11-11$9.98$10.39$9.95$10.29340,800—————
2022-11-10$9.59$9.95$9.37$9.86276,500—————
2022-11-09$9.43$9.52$9.20$9.27233,200—————
2022-11-08$9.54$9.71$9.40$9.49305,700—————
2022-11-07$9.59$9.77$9.31$9.55297,400—————
2022-11-04$9.21$9.87$9.00$9.56471,100—————
2022-11-03$9.20$9.41$8.66$8.84438,000—————
2022-11-02$9.67$9.78$9.31$9.38298,000—————
2022-11-01$9.70$9.79$9.58$9.60188,300—————
2022-10-31$9.51$9.69$9.50$9.50297,000—————
2022-10-28$9.48$9.57$9.36$9.51379,300—————
2022-10-27$9.64$9.75$9.41$9.45298,400—————
2022-10-26$9.64$9.73$9.39$9.49242,900—————
2022-10-25$9.28$9.74$9.28$9.58190,400—————
2022-10-24$9.26$9.40$9.00$9.30314,800—————
2022-10-21$9.16$9.34$9.00$9.34214,700—————
2022-10-20$9.17$9.34$9.00$9.04181,100—————
2022-10-19$9.17$9.21$9.06$9.12354,300—————
2022-10-18$9.09$9.34$9.07$9.27318,700—————
2022-10-17$8.99$9.34$8.98$9.06602,100—————
2022-10-14$9.12$9.14$8.77$8.85228,900—————
2022-10-13$8.61$8.99$8.52$8.99331,400—————
2022-10-12$8.97$8.97$8.68$8.87222,700—————
2022-10-11$8.79$9.03$8.79$8.90284,800—————
2022-10-10$8.69$9.03$8.66$8.85396,700—————
2022-10-07$8.64$8.75$8.49$8.63415,100—————
2022-10-06$9.30$9.34$8.48$8.63520,900—————
2022-10-05$9.67$9.68$9.33$9.44323,700—————
2022-10-04$9.86$10.03$9.80$9.84547,800—————
2022-10-03$9.40$9.81$9.19$9.69513,500—————
2022-09-30$9.12$9.49$9.11$9.34478,500—————
2022-09-29$9.22$9.22$8.71$9.06431,900—————
2022-09-28$9.41$9.48$9.05$9.37465,000—————
2022-09-27$10.35$10.50$9.27$9.36720,600—————
2022-09-26$10.88$10.99$10.67$10.68277,400—————
2022-09-23$11.14$11.19$10.89$10.99278,800—————
2022-09-22$11.34$11.58$11.31$11.32291,800—————
2022-09-21$11.62$11.83$11.30$11.31404,200—————
2022-09-20$11.77$11.78$11.41$11.54297,900—————
2022-09-19$11.57$11.92$11.54$11.89330,500—————
2022-09-16$11.69$11.97$11.48$11.81831,700—————
2022-09-15$11.74$11.95$11.65$11.80420,700—————
2022-09-14$12.41$12.46$11.64$11.75437,000—————
2022-09-13$12.70$12.73$12.27$12.39370,700—————
2022-09-12$12.82$13.05$12.76$12.91300,000—————
2022-09-09$12.74$12.86$12.68$12.76168,700—————
2022-09-08$12.72$12.72$12.44$12.57245,000—————
2022-09-07$12.60$12.84$12.46$12.84211,100—————
2022-09-06$12.80$12.86$12.59$12.65248,500—————
2022-09-02$13.05$13.19$12.65$12.77224,900—————
2022-09-01$12.84$13.20$12.73$13.03305,400—————
2022-08-31$13.54$13.54$12.84$12.88466,700———$0.19—
2022-08-30$14.00$14.22$13.69$13.72295,800—————
2022-08-29$13.95$14.16$13.77$14.03254,500—————
2022-08-26$14.61$14.61$14.07$14.09276,300—————
2022-08-25$14.39$14.60$14.36$14.55218,800—————
2022-08-24$14.57$14.66$14.36$14.39168,400—————
2022-08-23$14.72$14.94$14.60$14.62206,000—————
2022-08-22$14.76$14.91$14.44$14.66587,100—————
2022-08-19$15.23$15.23$14.92$14.95316,800—————
2022-08-18$15.27$15.33$15.14$15.26258,800—————
2022-08-17$15.31$15.45$14.91$15.14472,200—————
2022-08-16$15.59$15.71$15.48$15.53275,800—————
2022-08-15$15.42$15.70$15.34$15.67152,800—————
2022-08-12$15.50$15.68$15.29$15.66193,700—————
2022-08-11$15.26$15.67$15.20$15.43278,300—————
2022-08-10$15.51$15.64$15.12$15.13240,900—————
2022-08-09$15.52$15.58$15.02$15.23233,600—————
2022-08-08$16.26$16.26$15.34$15.46542,800—————
2022-08-05$16.35$16.60$16.16$16.30287,300—————
2022-08-04$16.81$16.95$15.60$16.50483,500—————
2022-08-03$17.59$17.74$17.32$17.55216,400—————
2022-08-02$17.80$17.80$17.39$17.59190,900—————
2022-08-01$17.73$17.79$17.34$17.74214,800—————
2022-07-29$17.56$17.81$17.36$17.57244,300—————
2022-07-28$17.31$17.45$16.96$17.32244,700—————
2022-07-27$17.22$17.46$17.10$17.31242,600—————
2022-07-26$17.49$17.49$17.12$17.28215,700—————
2022-07-25$17.19$17.50$17.19$17.48219,200—————
2022-07-22$17.56$17.56$17.06$17.18240,400—————
2022-07-21$17.30$17.44$17.06$17.43182,400—————
2022-07-20$17.44$17.55$17.27$17.45142,400—————
2022-07-19$16.81$17.54$16.81$17.43220,500—————
2022-07-18$16.58$17.10$16.51$16.70279,100—————
2022-07-15$16.56$16.56$16.21$16.36204,600—————
2022-07-14$16.56$16.66$16.03$16.31288,600—————
2022-07-13$16.80$16.97$16.60$16.86301,100—————
2022-07-12$16.91$17.25$16.82$16.96308,800—————
2022-07-11$16.99$17.21$16.93$16.97265,400—————
2022-07-08$17.43$17.43$16.97$17.07259,800—————
2022-07-07$17.24$17.61$17.14$17.35406,800—————
2022-07-06$17.30$17.31$16.56$17.02584,700—————
2022-07-05$18.07$18.07$17.05$17.37701,600—————
2022-07-01$18.21$18.44$17.83$18.22169,900—————
2022-06-30$18.23$18.63$17.93$18.40261,500—————
2022-06-29$19.20$19.46$17.98$18.47417,000—————
2022-06-28$18.70$19.19$18.70$19.17421,100—————
2022-06-27$18.90$18.90$18.44$18.62298,600—————
2022-06-24$17.82$18.91$17.72$18.861,140,700—————
2022-06-23$18.45$18.45$17.56$17.68429,800—————
2022-06-22$18.14$18.48$17.92$18.39208,000—————
2022-06-21$18.09$18.59$17.86$18.54344,600—————
2022-06-17$18.32$18.49$17.81$17.95369,800—————
2022-06-16$18.51$18.51$18.01$18.16290,800—————
2022-06-15$18.74$18.96$18.54$18.80275,100—————
2022-06-14$18.35$18.75$18.11$18.71258,000—————
2022-06-13$18.30$18.51$17.61$18.38701,800—————
2022-06-10$19.15$19.15$18.50$18.75222,900—————
2022-06-09$19.27$19.39$18.93$19.15159,500—————
2022-06-08$19.33$19.78$19.15$19.37186,600—————
2022-06-07$19.25$19.46$18.88$19.42217,000—————
2022-06-06$19.19$19.47$19.04$19.38151,900—————
2022-06-03$19.44$19.44$18.71$19.00188,200———$0.19—
2022-06-02$19.77$19.78$18.98$19.61247,400—————
2022-06-01$19.23$19.74$18.96$19.60246,400—————
2022-05-31$18.65$19.27$18.51$19.05409,800—————
2022-05-27$18.97$19.00$18.27$18.66224,400—————
2022-05-26$18.65$18.96$18.61$18.81140,200—————
2022-05-25$18.44$18.64$18.08$18.43247,600—————
2022-05-24$17.97$18.46$17.75$18.43246,700—————
2022-05-23$17.74$18.11$17.58$17.86408,200—————
2022-05-20$18.16$18.48$17.16$17.50232,700—————
2022-05-19$16.64$18.31$16.61$18.02416,700—————
2022-05-18$16.35$16.62$16.27$16.48153,700—————
2022-05-17$16.18$16.64$16.13$16.43158,000—————
2022-05-16$15.63$16.05$15.45$15.91111,600—————
2022-05-13$15.65$15.82$15.49$15.57153,900—————
2022-05-12$15.21$15.50$15.14$15.48118,000—————
2022-05-11$15.27$15.76$15.27$15.34133,300—————
2022-05-10$15.75$15.75$15.05$15.27125,900—————
2022-05-09$15.14$15.67$15.14$15.49201,800—————
2022-05-06$15.59$15.80$15.10$15.27152,300—————
2022-05-05$16.19$16.19$15.31$15.80156,800—————
2022-05-04$15.70$16.09$15.54$16.03121,800—————
2022-05-03$15.50$15.74$15.28$15.62105,200—————
2022-05-02$15.21$15.47$15.01$15.31137,300—————
2022-04-29$15.43$15.63$15.14$15.2290,600—————
2022-04-28$15.53$15.53$15.12$15.4181,800—————
2022-04-27$15.56$15.77$15.41$15.4582,100—————
2022-04-26$15.87$15.95$15.46$15.52106,300—————
2022-04-25$15.68$15.84$15.24$15.82138,800—————
2022-04-22$16.35$16.35$15.86$15.90111,400—————
2022-04-21$16.75$16.83$16.18$16.35129,100—————
2022-04-20$16.56$16.84$16.53$16.54100,500—————
2022-04-19$15.96$16.59$15.90$16.45215,800—————
2022-04-18$16.07$16.13$15.81$15.91118,500—————
2022-04-14$15.95$16.07$15.82$16.00163,500—————
2022-04-13$15.54$15.89$15.47$15.86165,400—————
2022-04-12$15.48$15.71$15.32$15.45109,800—————
2022-04-11$15.29$15.61$15.25$15.3385,000—————
2022-04-08$15.63$15.66$15.28$15.31138,800—————
2022-04-07$15.50$15.67$15.28$15.53345,500—————
2022-04-06$15.44$15.48$15.09$15.42124,600—————
2022-04-05$15.71$15.76$15.42$15.47165,400—————
2022-04-04$15.74$15.78$15.36$15.71115,200—————
2022-04-01$15.74$15.85$15.55$15.77116,600—————
2022-03-31$15.69$15.81$15.46$15.52262,900—————
2022-03-30$15.94$15.96$15.61$15.6992,500—————
2022-03-29$15.95$16.02$15.70$15.87124,000—————
2022-03-28$16.15$16.15$15.72$15.8584,800—————
2022-03-25$16.26$16.29$15.84$16.0692,100—————
2022-03-24$16.29$16.36$16.00$16.28135,400—————
2022-03-23$15.68$15.87$15.55$15.85102,000—————
2022-03-22$15.88$16.04$15.73$15.75116,700—————
2022-03-21$16.10$16.31$15.72$15.82134,600—————
2022-03-18$15.56$16.10$15.36$16.06368,100—————
2022-03-17$15.15$15.57$15.14$15.56119,600—————
2022-03-16$15.07$15.24$14.91$15.18123,200—————
2022-03-15$15.25$15.49$14.76$14.94146,000—————
2022-03-14$14.72$15.26$14.72$15.25240,700—————
2022-03-11$14.94$15.18$14.59$14.61200,300—————
2022-03-10$14.01$14.92$14.01$14.90169,300—————
2022-03-09$14.01$14.44$14.00$14.42148,000—————
2022-03-08$13.67$14.03$13.48$13.72173,100—————
2022-03-07$14.45$14.50$13.67$13.67257,500———$0.19—
2022-03-04$14.92$15.09$14.51$14.68141,800—————
2022-03-03$14.70$15.09$14.60$15.09177,200—————
2022-03-02$14.46$14.74$14.46$14.64111,800—————
2022-03-01$14.70$14.72$14.11$14.35162,000—————
2022-02-28$14.69$14.91$14.58$14.73238,100—————
2022-02-25$14.33$14.78$14.33$14.74118,000—————
2022-02-24$13.97$14.31$13.89$14.27259,200—————
2022-02-23$14.33$14.39$13.97$14.02165,800—————
2022-02-22$14.33$14.41$14.09$14.24127,400—————
2022-02-18$14.18$14.34$14.10$14.28104,400—————
2022-02-17$14.46$14.48$14.12$14.20126,600—————
2022-02-16$14.39$14.64$14.34$14.60215,800—————
2022-02-15$14.24$14.56$14.24$14.40119,500—————
2022-02-14$14.00$14.26$13.98$14.23208,500—————
2022-02-11$14.12$14.29$13.86$13.94135,200—————
2022-02-10$14.31$14.54$14.13$14.23106,300—————
2022-02-09$14.49$14.65$14.44$14.46108,000—————
2022-02-08$14.12$14.46$14.12$14.45121,800—————
2022-02-07$14.07$14.23$13.98$14.1690,700—————
2022-02-04$14.09$14.27$13.96$14.13136,100—————
2022-02-03$14.41$14.56$14.18$14.21151,900—————
2022-02-02$14.48$14.64$14.39$14.52112,700—————
2022-02-01$14.33$14.56$14.33$14.53118,100—————
2022-01-31$14.06$14.36$13.81$14.35186,500—————
2022-01-28$14.37$14.48$13.93$14.19162,600—————
2022-01-27$14.56$14.82$14.36$14.44113,100—————
2022-01-26$14.75$14.88$14.24$14.43253,600—————
2022-01-25$14.48$14.72$14.19$14.58136,800—————
2022-01-24$14.43$14.74$14.29$14.68244,700—————
2022-01-21$14.80$15.05$14.62$14.66147,200—————
2022-01-20$15.33$15.34$14.83$14.90190,000—————
2022-01-19$15.48$15.48$15.24$15.34133,000—————
2022-01-18$15.62$15.62$15.35$15.42222,000—————
2022-01-14$15.13$15.64$15.09$15.55144,300—————
2022-01-13$15.08$15.36$15.00$15.27184,400—————
2022-01-12$15.06$15.21$14.97$15.13142,100—————
2022-01-11$15.06$15.06$14.78$15.00149,400—————
2022-01-10$15.37$15.45$14.86$14.95182,000—————
2022-01-07$15.20$15.34$15.05$15.32210,900—————
2022-01-06$15.35$15.46$15.11$15.18147,700—————
2022-01-05$15.55$15.74$15.35$15.38200,600—————
2022-01-04$15.19$15.59$15.19$15.50225,000—————
2022-01-03$15.20$15.39$15.01$15.06188,900—————
2021-12-31$14.84$15.08$14.75$15.01134,800—————
2021-12-30$15.00$15.21$14.78$14.81149,500—————
2021-12-29$14.94$15.05$14.84$15.01268,900—————
2021-12-28$14.93$15.08$14.87$14.89110,000—————
2021-12-27$14.78$14.96$14.68$14.90136,900—————
2021-12-23$14.58$14.80$14.58$14.6881,400—————
2021-12-22$14.45$14.60$14.41$14.52102,900—————
2021-12-21$14.45$14.65$14.43$14.51106,200—————
2021-12-20$14.51$14.60$14.13$14.36173,300—————
2021-12-17$14.76$14.97$14.67$14.75215,200—————
2021-12-16$14.81$15.04$14.69$14.84165,900—————
2021-12-15$14.35$14.81$14.30$14.71270,800—————
2021-12-14$14.34$14.59$14.27$14.39355,200—————
2021-12-13$14.50$14.62$14.26$14.34185,100—————
2021-12-10$14.69$14.79$14.55$14.57104,500—————
2021-12-09$14.58$14.74$14.46$14.58132,000—————
2021-12-08$14.47$14.72$14.41$14.63118,500—————
2021-12-07$14.53$14.60$14.40$14.49146,700—————
2021-12-06$14.30$14.88$14.30$14.43157,800—————
2021-12-03$14.31$14.40$14.09$14.24149,300—————
2021-12-02$14.05$14.38$13.93$14.24136,700—————
2021-12-01$14.15$14.29$13.90$13.91152,300———$0.18—
2021-11-30$14.26$14.52$13.91$14.00173,300—————
2021-11-29$14.79$14.79$14.16$14.48145,100—————
2021-11-26$14.51$14.70$14.08$14.45101,800—————
2021-11-24$14.92$15.23$14.75$14.90129,400—————
2021-11-23$14.87$15.01$14.80$14.92129,300—————
2021-11-22$14.24$14.92$14.08$14.77245,300—————
2021-11-19$13.93$14.04$13.85$13.9262,400—————
2021-11-18$14.06$14.12$13.91$14.0381,400—————
2021-11-17$14.15$14.23$13.94$14.1284,700—————
2021-11-16$14.68$14.68$14.08$14.2896,400—————
2021-11-15$14.80$14.80$14.53$14.6599,400—————
2021-11-12$14.61$14.89$14.40$14.79155,800—————
2021-11-11$14.22$14.56$14.22$14.5457,000—————
2021-11-10$14.15$14.28$14.10$14.1862,100—————
2021-11-09$14.03$14.23$13.94$14.18110,900—————
2021-11-08$14.58$14.63$14.02$14.1186,200—————
2021-11-05$14.00$14.53$14.00$14.40132,000—————
2021-11-04$13.94$13.99$13.54$13.86120,400—————
2021-11-03$13.25$13.85$13.25$13.80125,500—————
2021-11-02$13.28$13.45$13.23$13.3664,100—————
2021-11-01$13.10$13.44$13.10$13.3162,400—————
2021-10-29$13.16$13.28$12.96$13.0365,200—————
2021-10-28$12.98$13.33$12.98$13.1456,200—————
2021-10-27$13.28$13.29$12.91$12.9478,500—————
2021-10-26$13.38$13.52$13.30$13.3873,400—————
2021-10-25$13.23$13.44$13.14$13.4174,900—————
2021-10-22$13.20$13.27$13.11$13.1754,600—————
2021-10-21$13.16$13.17$12.94$13.1574,100—————
2021-10-20$13.06$13.19$12.91$13.1848,800—————
2021-10-19$13.18$13.25$13.00$13.0448,200—————
2021-10-18$13.15$13.18$12.91$13.10170,100—————
2021-10-15$13.50$13.50$13.19$13.22146,500—————
2021-10-14$13.09$13.38$13.02$13.3795,100—————
2021-10-13$12.94$13.07$12.79$12.9365,500—————
2021-10-12$12.98$13.04$12.87$12.9241,900—————
2021-10-11$12.97$13.19$12.96$13.0074,700—————
2021-10-08$12.86$12.89$12.73$12.8394,200—————
2021-10-07$12.79$12.98$12.78$12.8594,800—————
2021-10-06$12.70$12.81$12.36$12.68117,600—————
2021-10-05$12.83$12.84$12.70$12.8069,600—————
2021-10-04$12.75$12.87$12.68$12.7788,700—————
2021-10-01$12.52$12.77$12.48$12.7179,200—————
2021-09-30$12.73$12.82$12.40$12.4172,100—————
2021-09-29$12.75$12.75$12.60$12.6670,800—————
2021-09-28$12.87$12.94$12.76$12.81114,700—————
2021-09-27$12.42$13.00$12.42$12.83187,300—————
2021-09-24$12.49$12.62$12.39$12.43130,200—————
2021-09-23$12.43$12.68$12.38$12.55165,500—————
2021-09-22$12.38$12.52$12.27$12.2786,800—————
2021-09-21$12.38$12.45$12.07$12.19119,400—————
2021-09-20$12.56$12.60$12.06$12.27255,100—————
2021-09-17$12.88$12.88$12.50$12.85892,600—————
2021-09-16$13.31$13.31$12.88$12.91133,300—————
2021-09-15$12.75$13.38$12.75$13.32288,300—————
2021-09-14$13.24$13.24$12.72$12.78164,700—————
2021-09-13$12.59$13.22$12.57$12.97352,300—————
2021-09-10$12.61$12.68$12.47$12.49103,600—————
2021-09-09$12.52$12.72$12.50$12.6089,700—————
2021-09-08$12.78$12.80$12.56$12.57357,300—————
2021-09-07$12.81$12.95$12.77$12.8784,400—————
2021-09-03$12.95$12.99$12.71$12.8685,900—————
2021-09-02$12.90$13.03$12.75$12.92141,600—————
2021-09-01$13.00$13.07$12.69$12.90121,400———$0.18—
2021-08-31$13.45$13.48$12.85$13.24292,300—————
2021-08-30$13.64$13.64$13.37$13.45128,300—————
2021-08-27$13.18$13.60$13.18$13.56124,900—————
2021-08-26$13.33$13.41$13.12$13.1897,300—————
2021-08-25$13.14$13.41$13.02$13.35133,900—————
2021-08-24$12.97$13.17$12.91$13.08104,700—————
2021-08-23$12.82$13.03$12.75$12.97160,800—————
2021-08-20$12.49$12.77$12.49$12.6897,000—————
2021-08-19$12.50$12.62$12.33$12.51126,600—————
2021-08-18$12.70$12.94$12.60$12.61131,100—————
2021-08-17$12.52$12.73$12.33$12.70144,300—————
2021-08-16$12.86$12.99$12.59$12.62152,500—————
2021-08-13$12.99$13.12$12.88$13.10110,000—————
2021-08-12$13.11$13.13$12.81$12.90126,000—————
2021-08-11$13.17$13.23$13.00$13.13184,600—————
2021-08-10$13.10$13.29$12.93$13.1186,800—————
2021-08-09$13.09$13.11$12.83$13.05149,000—————
2021-08-06$13.00$13.17$12.95$13.09104,200—————
2021-08-05$13.20$13.38$12.76$12.91188,200—————
2021-08-04$13.63$13.69$13.22$13.2483,400—————
2021-08-03$13.82$13.84$13.42$13.78139,300—————
2021-08-02$14.05$14.30$13.72$13.78131,300—————
2021-07-30$13.96$14.18$13.81$13.9198,500—————
2021-07-29$14.21$14.37$13.93$13.98183,700—————
2021-07-28$13.99$14.19$13.80$14.1166,000—————
2021-07-27$13.89$14.10$13.71$13.95128,700—————
2021-07-26$13.75$13.94$13.75$13.9260,300—————
2021-07-23$13.85$13.87$13.56$13.70109,200—————
2021-07-22$13.66$13.82$13.58$13.72100,900—————
2021-07-21$13.71$13.92$13.66$13.7088,600—————
2021-07-20$13.35$13.73$13.35$13.53102,100—————
2021-07-19$13.70$13.73$13.29$13.43121,400—————
2021-07-16$14.31$14.41$13.85$13.89141,100—————
2021-07-15$13.98$14.28$13.98$14.19114,700—————
2021-07-14$14.20$14.37$14.01$14.0460,100—————
2021-07-13$14.33$14.35$14.06$14.16124,300—————
2021-07-12$14.10$14.41$13.84$14.28149,200—————
2021-07-09$13.88$14.16$13.86$14.10156,300—————
2021-07-08$13.73$13.85$13.55$13.62153,500—————
2021-07-07$13.86$14.19$13.72$13.97148,800—————
2021-07-06$14.22$14.23$13.70$13.83143,700—————
2021-07-02$14.29$14.40$14.03$14.17105,200—————
2021-07-01$14.47$14.50$14.24$14.27131,700—————
2021-06-30$14.15$14.36$14.15$14.32148,900—————
2021-06-29$14.32$14.43$14.16$14.18123,200—————
2021-06-28$14.62$14.62$14.27$14.32167,900—————
2021-06-25$14.63$14.95$14.61$14.61408,800—————
2021-06-24$14.64$14.67$14.45$14.63113,600—————
2021-06-23$14.73$14.74$14.52$14.54153,300—————
2021-06-22$14.74$14.78$14.51$14.66102,000—————
2021-06-21$14.52$14.94$14.52$14.73134,200—————
2021-06-18$14.50$14.63$14.34$14.44247,100—————
2021-06-17$15.43$15.43$14.34$14.61195,600—————
2021-06-16$15.13$15.72$15.05$15.45261,200—————
2021-06-15$15.16$15.36$15.02$15.16178,900—————
2021-06-14$15.45$15.46$15.07$15.1672,000—————
2021-06-11$15.39$15.57$15.30$15.4676,200—————
2021-06-10$15.65$15.78$15.32$15.34101,200—————
2021-06-09$15.63$15.66$15.40$15.53148,900—————
2021-06-08$15.57$15.78$15.35$15.61154,500—————
2021-06-07$16.29$16.36$15.69$15.70186,400—————
2021-06-04$16.21$16.45$16.06$16.32162,900———$0.18—
2021-06-03$16.32$16.59$16.15$16.50209,800—————
2021-06-02$16.80$16.80$16.37$16.44181,900—————
2021-06-01$16.48$16.78$16.25$16.76183,500—————
2021-05-28$16.40$16.40$16.07$16.24177,900—————
2021-05-27$16.49$16.61$16.27$16.3386,200—————
2021-05-26$16.21$16.36$15.93$16.31164,400—————
2021-05-25$17.02$17.09$16.25$16.25164,600—————
2021-05-24$16.85$17.08$16.73$16.99209,400—————
2021-05-21$16.72$16.92$16.54$16.81204,200—————
2021-05-20$16.73$17.05$16.42$16.56114,600—————
2021-05-19$16.70$16.79$16.44$16.6673,700—————
2021-05-18$17.34$17.38$16.98$16.99110,000—————
2021-05-17$17.20$17.42$16.94$17.35114,100—————
2021-05-14$17.31$17.31$16.99$17.2186,500—————
2021-05-13$16.67$17.19$16.62$17.1195,800—————
2021-05-12$17.26$17.37$16.55$16.59127,700—————
2021-05-11$17.07$17.40$16.96$17.33108,500—————
2021-05-10$17.69$17.76$17.22$17.29317,500—————
2021-05-07$17.40$17.59$17.22$17.55143,200—————
2021-05-06$18.00$18.41$17.09$17.54284,400—————
2021-05-05$17.75$18.29$17.56$18.27159,300—————
2021-05-04$17.40$17.63$17.29$17.56140,000—————
2021-05-03$17.17$17.54$17.07$17.45129,800—————
2021-04-30$17.40$17.60$16.94$17.00128,500—————
2021-04-29$17.64$17.64$17.29$17.47106,700—————
2021-04-28$17.52$17.60$17.37$17.4679,000—————
2021-04-27$17.61$17.61$17.30$17.51117,700—————
2021-04-26$17.31$17.65$17.31$17.42114,700—————
2021-04-23$16.97$17.28$16.81$17.21118,300—————
2021-04-22$17.28$17.28$16.83$16.8581,400—————
2021-04-21$16.93$17.40$16.80$17.26103,000—————
2021-04-20$17.34$17.45$16.65$16.87125,300—————
2021-04-19$17.14$17.30$17.06$17.22169,000—————
2021-04-16$16.62$16.98$16.55$16.82149,700—————
2021-04-15$16.30$16.49$16.24$16.47173,000—————
2021-04-14$15.97$16.30$15.91$16.22150,900—————
2021-04-13$16.11$16.11$15.87$15.95107,100—————
2021-04-12$15.76$16.17$15.65$16.09216,500—————
2021-04-09$15.85$15.95$15.60$15.74141,000—————
2021-04-08$15.82$15.87$15.66$15.80408,200—————
2021-04-07$15.95$16.06$15.71$15.75104,700—————
2021-04-06$15.83$16.06$15.76$15.91222,400—————
2021-04-05$15.69$15.95$15.52$15.84136,700—————
2021-04-01$15.35$15.48$15.18$15.44115,900—————
2021-03-31$15.30$15.42$14.98$15.30245,200—————
2021-03-30$15.33$15.45$15.10$15.28203,900—————
2021-03-29$15.44$15.74$15.29$15.29145,900—————
2021-03-26$15.06$15.50$14.99$15.49233,100—————
2021-03-25$14.33$15.00$14.30$14.89126,700—————
2021-03-24$14.70$14.97$14.43$14.46250,300—————
2021-03-23$15.26$15.28$14.50$14.57168,900—————
2021-03-22$15.53$15.59$14.95$15.33126,200—————
2021-03-19$15.64$15.80$15.14$15.53342,200—————
2021-03-18$15.07$15.76$14.97$15.43243,500—————
2021-03-17$14.52$15.31$14.52$15.05223,300—————
2021-03-16$14.59$14.70$14.35$14.60162,500—————
2021-03-15$15.06$15.06$14.33$14.58161,900—————
2021-03-12$15.18$15.25$14.85$15.09162,700—————
2021-03-11$16.00$16.18$15.00$15.16192,400—————
2021-03-10$15.15$15.69$15.07$15.62233,200—————
2021-03-09$15.38$15.38$14.89$15.00304,200—————
2021-03-08$15.25$15.29$14.78$15.13299,600———$0.18—
2021-03-05$14.81$15.51$14.77$15.49229,000—————
2021-03-04$14.91$14.91$14.43$14.67252,600—————
2021-03-03$15.00$15.05$14.62$14.88249,500—————
2021-03-02$14.92$15.04$14.41$14.94291,500—————
2021-03-01$14.66$15.02$14.55$14.93220,300—————
2021-02-26$14.57$14.89$14.41$14.45128,800—————
2021-02-25$14.90$15.10$14.63$14.63153,000—————
2021-02-24$14.59$14.98$14.56$14.95172,800—————
2021-02-23$14.52$14.77$14.38$14.54161,200—————
2021-02-22$14.41$14.79$14.41$14.62165,800—————
2021-02-19$13.98$14.55$13.95$14.47113,800—————
2021-02-18$14.20$14.24$13.97$13.98195,100—————
2021-02-17$14.53$14.70$14.18$14.23150,800—————
2021-02-16$14.75$14.91$14.50$14.72190,300—————
2021-02-12$14.98$15.02$14.74$14.7894,900—————
2021-02-11$14.97$15.16$14.87$14.96144,000—————
2021-02-10$15.08$15.17$14.89$14.95134,100—————
2021-02-09$14.84$15.08$14.74$14.92195,200—————
2021-02-08$15.06$15.18$14.84$14.92163,600—————
2021-02-05$14.85$14.98$14.67$14.97129,000—————
2021-02-04$14.50$14.71$14.37$14.6998,100—————
2021-02-03$14.47$14.62$14.43$14.6094,100—————
2021-02-02$14.59$14.64$14.29$14.51117,300—————
2021-02-01$14.20$14.67$14.19$14.5490,600—————
2021-01-29$14.75$14.92$14.16$14.16164,600—————
2021-01-28$14.55$14.86$14.48$14.78147,300—————
2021-01-27$14.62$14.90$14.18$14.58176,300—————
2021-01-26$15.16$15.20$14.84$14.9587,700—————
2021-01-25$15.32$15.41$14.71$15.05116,400—————
2021-01-22$15.00$15.40$14.88$15.37100,700—————
2021-01-21$15.46$15.48$15.11$15.1492,600—————
2021-01-20$15.40$15.65$15.28$15.3695,700—————
2021-01-19$15.25$15.34$15.03$15.26115,900—————
2021-01-15$15.02$15.25$14.80$15.02137,800—————
2021-01-14$15.53$15.66$15.19$15.2393,400—————
2021-01-13$15.98$16.01$15.31$15.39128,000—————
2021-01-12$15.71$16.08$15.66$15.95119,600—————
2021-01-11$15.35$15.70$15.35$15.6590,500—————
2021-01-08$15.84$15.88$15.10$15.41183,000—————
2021-01-07$16.22$16.34$15.73$15.82163,400—————
2021-01-06$15.45$16.26$15.36$16.08194,900—————
2021-01-05$14.77$15.40$14.77$15.23153,500—————
2021-01-04$15.07$15.34$14.64$14.76151,900—————
2020-12-31$14.97$15.05$14.86$14.91138,000—————
2020-12-30$14.85$15.15$14.79$15.0491,500—————
2020-12-29$15.07$15.24$14.60$14.79210,200—————
2020-12-28$15.24$15.38$14.93$15.06397,900—————
2020-12-24$15.02$15.16$14.91$15.0481,400—————
2020-12-23$15.21$15.23$15.02$15.05137,200—————
2020-12-22$15.19$15.25$15.02$15.04148,000—————
2020-12-21$14.91$15.19$14.75$15.18165,500—————
2020-12-18$15.24$15.39$15.04$15.26593,100—————
2020-12-17$14.62$15.20$14.58$15.19336,300—————
2020-12-16$14.57$14.72$14.47$14.6097,100—————
2020-12-15$14.29$14.58$14.11$14.52160,900—————
2020-12-14$14.52$14.91$14.28$14.30331,300—————
2020-12-11$14.51$14.65$14.30$14.33201,900—————
2020-12-10$14.78$14.78$14.50$14.68163,100—————
2020-12-09$15.14$15.14$14.61$14.78300,100—————
2020-12-08$14.93$15.15$14.85$15.05212,900—————
2020-12-07$15.03$15.06$14.74$14.93434,900—————
2020-12-04$14.54$15.26$14.54$15.03413,400—————
2020-12-03$14.23$14.47$14.02$14.46615,500—————
2020-12-02$13.83$14.29$13.82$14.22520,900—————
2020-12-01$13.99$14.31$13.76$13.94151,800—————
2020-11-30$13.85$13.90$13.47$13.75206,000———$0.18—
2020-11-27$14.17$14.31$13.96$14.17112,000—————
2020-11-25$14.47$14.47$14.05$14.10106,300—————
2020-11-24$14.21$14.52$14.10$14.45169,000—————
2020-11-23$13.88$14.18$13.73$14.04122,800—————
2020-11-20$13.84$13.90$13.63$13.69132,500—————
2020-11-19$13.74$13.93$13.57$13.92213,200—————
2020-11-18$14.02$14.28$13.84$13.89162,000—————
2020-11-17$13.98$14.04$13.61$13.94165,100—————
2020-11-16$14.13$14.36$13.93$14.17147,600—————
2020-11-13$13.69$14.01$13.67$13.82100,300—————
2020-11-12$13.80$13.90$13.45$13.60230,900—————
2020-11-11$14.49$14.52$13.73$13.89163,000—————
2020-11-10$14.26$14.67$14.09$14.52260,000—————
2020-11-09$14.25$14.75$14.04$14.06277,600—————
2020-11-06$13.91$14.08$13.69$13.95135,900—————
2020-11-05$13.63$14.04$13.38$13.85189,900—————
2020-11-04$13.86$13.86$13.22$13.52139,100—————
2020-11-03$13.87$13.98$13.71$13.91140,600—————
2020-11-02$13.48$13.71$13.33$13.62125,700—————
2020-10-30$13.32$13.54$13.15$13.32119,500—————
2020-10-29$12.82$13.46$12.61$13.42162,300—————
2020-10-28$12.97$13.26$12.80$12.91143,400—————
2020-10-27$13.56$13.57$13.20$13.26105,300—————
2020-10-26$13.80$13.80$13.34$13.58128,500—————
2020-10-23$13.94$14.03$13.76$13.94106,800—————
2020-10-22$13.76$13.92$13.56$13.87116,500—————
2020-10-21$14.09$14.14$13.69$13.70123,200—————
2020-10-20$14.35$14.53$14.05$14.12110,500—————
2020-10-19$14.19$14.62$14.12$14.25180,200—————
2020-10-16$13.88$14.28$13.88$14.16160,400—————
2020-10-15$13.77$13.97$13.73$13.9376,400—————
2020-10-14$13.70$14.07$13.62$13.9988,500—————
2020-10-13$14.00$14.00$13.66$13.7195,500—————
2020-10-12$13.70$14.09$13.70$14.03104,300—————
2020-10-09$13.96$13.99$13.70$13.71174,300—————
2020-10-08$13.82$13.95$13.68$13.79140,900—————
2020-10-07$13.48$13.86$13.43$13.61156,700—————
2020-10-06$13.42$13.60$13.22$13.24139,300—————
2020-10-05$13.22$13.54$13.10$13.22144,100—————
2020-10-02$12.59$13.09$12.43$13.06102,200—————
2020-10-01$12.92$13.04$12.61$12.76132,200—————
2020-09-30$12.76$13.09$12.69$12.86458,300—————
2020-09-29$12.66$12.88$12.52$12.82327,000—————
2020-09-28$12.54$12.85$12.54$12.70166,800—————
2020-09-25$12.32$12.60$12.30$12.38183,900—————
2020-09-24$12.25$12.63$12.20$12.49206,900—————
2020-09-23$12.56$12.71$12.26$12.27236,100—————
2020-09-22$12.72$12.84$12.57$12.61164,400—————
2020-09-21$12.83$12.95$12.50$12.72320,600—————
2020-09-18$13.49$13.83$13.03$13.16385,400—————
2020-09-17$13.12$13.47$12.88$13.42147,300—————
2020-09-16$13.22$13.47$13.06$13.10133,100—————
2020-09-15$13.28$13.34$13.09$13.12145,000—————
2020-09-14$12.89$13.28$12.87$13.24265,600—————
2020-09-11$12.68$12.88$12.62$12.79137,800—————
2020-09-10$12.77$12.88$12.57$12.61189,800—————
2020-09-09$12.59$12.80$12.46$12.78217,700—————
2020-09-08$12.51$12.58$12.43$12.46241,300—————
2020-09-04$12.56$12.92$12.51$12.68342,400—————
2020-09-03$12.73$12.74$12.06$12.29227,500—————
2020-09-02$12.91$12.96$12.48$12.76205,300—————
2020-09-01$12.46$12.99$12.34$12.96586,900—————
2020-08-31$13.04$13.04$12.48$12.49178,200———$0.18—
2020-08-28$13.15$13.19$12.84$13.16173,600—————
2020-08-27$13.32$13.35$12.86$12.99183,900—————
2020-08-26$13.23$13.49$13.12$13.34198,600—————
2020-08-25$13.04$13.41$12.93$13.15302,700—————
2020-08-24$12.42$12.93$12.14$12.92256,300—————
2020-08-21$12.40$12.50$12.18$12.26136,600—————
2020-08-20$12.43$12.61$12.38$12.55300,600—————
2020-08-19$12.64$12.80$12.56$12.60109,100—————
2020-08-18$13.00$13.03$12.60$12.64148,500—————
2020-08-17$13.02$13.25$12.99$13.02184,400—————
2020-08-14$12.72$12.99$12.70$12.88145,100—————
2020-08-13$12.83$12.88$12.74$12.79141,900—————
2020-08-12$12.77$12.91$12.68$12.89111,300—————
2020-08-11$12.77$13.11$12.64$12.66258,100—————
2020-08-10$12.05$12.65$12.05$12.55203,400—————
2020-08-07$11.85$11.98$11.72$11.91182,800—————
2020-08-06$12.26$12.40$11.70$11.94198,300—————
2020-08-05$11.50$11.85$11.50$11.81231,900—————
2020-08-04$11.27$11.41$11.17$11.33117,100—————
2020-08-03$11.33$11.44$11.22$11.33197,600—————
2020-07-31$11.18$11.27$11.10$11.24200,800—————
2020-07-30$11.29$11.40$11.11$11.21223,000—————
2020-07-29$11.23$11.51$11.20$11.50200,900—————
2020-07-28$11.35$11.39$11.11$11.12181,900—————
2020-07-27$10.80$11.47$10.74$11.40241,300—————
2020-07-24$10.91$11.00$10.73$10.7992,900—————
2020-07-23$10.77$11.02$10.75$10.86157,800—————
2020-07-22$10.81$10.89$10.64$10.85196,700—————
2020-07-21$10.77$11.07$10.67$10.90251,700—————
2020-07-20$10.99$11.08$10.63$10.64272,800—————
2020-07-17$11.17$11.26$10.89$11.00180,900—————
2020-07-16$11.06$11.20$10.86$11.09165,500—————
2020-07-15$10.88$11.12$10.88$11.09322,000—————
2020-07-14$10.44$10.60$10.29$10.58287,500—————
2020-07-13$10.34$10.51$10.27$10.39212,800—————
2020-07-10$9.84$10.25$9.84$10.19267,500—————
2020-07-09$10.00$10.00$9.49$9.83280,600—————
2020-07-08$10.17$10.22$9.91$9.99238,100—————
2020-07-07$10.21$10.29$10.06$10.12198,900—————
2020-07-06$10.39$10.47$10.13$10.32255,100—————
2020-07-02$10.12$10.38$10.02$10.18208,300—————
2020-07-01$10.42$10.62$9.75$9.83207,900—————
2020-06-30$10.06$10.74$10.06$10.411,089,500—————
2020-06-29$9.68$10.70$9.66$10.191,074,500—————
2020-06-26$9.50$9.62$9.19$9.60719,500—————
2020-06-25$9.36$9.60$9.19$9.58328,000—————
2020-06-24$9.51$9.53$9.32$9.39138,500—————
2020-06-23$9.97$10.02$9.57$9.57356,400—————
2020-06-22$9.70$9.85$9.52$9.81135,400—————
2020-06-19$10.00$10.07$9.67$9.78248,900—————
2020-06-18$9.93$10.24$9.79$9.84305,500—————
2020-06-17$10.39$10.47$9.96$10.04173,800—————
2020-06-16$10.67$10.78$10.14$10.42512,000—————
2020-06-15$9.32$10.44$9.25$10.17351,300—————
2020-06-12$9.84$9.91$9.47$9.66614,900—————
2020-06-11$9.87$10.03$9.40$9.42229,500—————
2020-06-10$10.70$10.81$10.32$10.40200,100—————
2020-06-09$10.92$10.93$10.62$10.75195,800—————
2020-06-08$10.89$11.11$10.70$11.09314,000———$0.18—
2020-06-05$10.99$11.38$10.85$11.05389,600—————
2020-06-04$10.07$10.62$10.07$10.59208,000—————
2020-06-03$10.18$10.39$10.05$10.24218,400—————
2020-06-02$9.98$10.17$9.97$10.05157,900—————
2020-06-01$9.70$9.95$9.66$9.86248,100—————
2020-05-29$9.94$10.11$9.57$9.76240,800—————
2020-05-28$10.02$10.16$9.79$10.01316,900—————
2020-05-27$9.46$9.96$9.42$9.94274,200—————
2020-05-26$9.23$9.40$9.05$9.29148,100—————
2020-05-22$8.92$9.02$8.68$8.8593,700—————
2020-05-21$8.92$9.08$8.78$8.86257,500—————
2020-05-20$8.77$9.09$8.77$8.98228,500—————
2020-05-19$8.76$8.90$8.51$8.60219,200—————
2020-05-18$8.55$9.04$8.55$8.76666,900—————
2020-05-15$8.52$8.67$8.18$8.23182,900—————
2020-05-14$8.55$8.80$8.24$8.58257,200—————
2020-05-13$9.25$9.43$8.62$8.83233,800—————
2020-05-12$9.42$9.54$9.27$9.27276,200—————
2020-05-11$9.47$9.52$9.05$9.39399,000—————
2020-05-08$8.89$9.57$8.79$9.44359,100—————
2020-05-07$9.52$9.85$8.53$8.66488,700—————
2020-05-06$9.34$9.56$9.09$9.19371,100—————
2020-05-05$9.15$9.45$9.05$9.17380,700—————
2020-05-04$9.01$9.08$8.77$8.96359,000—————
2020-05-01$9.20$9.29$9.06$9.21173,600—————
2020-04-30$9.76$9.78$9.46$9.49199,800—————
2020-04-29$9.80$10.32$9.80$10.06357,000—————
2020-04-28$9.49$9.73$9.40$9.53218,100—————
2020-04-27$9.24$9.49$9.13$9.28207,100—————
2020-04-24$9.32$9.45$9.03$9.22225,400—————
2020-04-23$9.10$9.42$9.10$9.21196,600—————
2020-04-22$9.08$9.16$8.77$8.91155,700—————
2020-04-21$8.61$8.86$8.43$8.81379,900—————
2020-04-20$8.84$9.14$8.68$8.89249,400—————
2020-04-17$8.50$9.15$8.50$9.07403,500—————
2020-04-16$8.49$8.73$7.92$8.24517,500—————
2020-04-15$8.83$9.13$8.48$8.53258,000—————
2020-04-14$9.50$9.66$9.11$9.21334,400—————
2020-04-13$9.38$9.46$8.92$9.21189,100—————
2020-04-09$9.08$9.63$8.93$9.48425,600—————
2020-04-08$8.33$9.00$8.27$8.92309,500—————
2020-04-07$8.47$8.59$8.15$8.32747,700—————
2020-04-06$8.10$8.50$8.04$8.22249,500—————
2020-04-03$8.12$8.35$7.77$7.82398,800—————
2020-04-02$8.44$8.74$8.09$8.20316,300—————
2020-04-01$8.01$8.53$7.84$8.42299,600—————
2020-03-31$8.64$8.85$8.17$8.44767,700—————
2020-03-30$8.37$8.90$7.94$8.59626,500—————
2020-03-27$8.64$9.08$8.03$8.231,297,500—————
2020-03-26$8.74$9.34$8.50$8.941,227,000—————
2020-03-25$8.11$9.15$7.94$8.621,401,100—————
2020-03-24$8.15$8.49$7.81$8.23994,400—————
2020-03-23$8.10$8.38$7.41$7.71314,300—————
2020-03-20$8.78$9.02$7.82$8.20372,400—————
2020-03-19$8.96$9.58$8.27$8.70409,800—————
2020-03-18$8.23$9.36$8.23$8.96530,400—————
2020-03-17$7.85$8.98$7.45$8.84585,900—————
2020-03-16$6.82$8.40$6.82$7.55650,600—————
2020-03-13$7.55$7.75$6.95$7.70607,400—————
2020-03-12$7.57$7.70$6.81$7.141,225,800—————
2020-03-11$7.76$8.14$7.70$7.88488,300—————
2020-03-10$7.88$8.40$7.44$8.17347,300—————
2020-03-09$8.52$8.52$7.53$7.53336,600—————
2020-03-06$9.16$9.46$8.78$8.94287,200—————
2020-03-05$9.71$9.83$9.24$9.38293,200—————
2020-03-04$9.91$9.94$9.53$9.93390,000—————
2020-03-03$9.75$10.12$9.55$9.72330,300—————
2020-03-02$9.85$9.96$9.35$9.75435,800———$0.18—
2020-02-28$9.59$10.01$9.59$9.99456,200—————
2020-02-27$10.09$10.39$9.95$9.96384,800—————
2020-02-26$10.45$10.72$10.38$10.48279,900—————
2020-02-25$11.26$11.28$10.24$10.36334,500—————
2020-02-24$10.97$11.35$10.94$11.26249,100—————
2020-02-21$11.60$11.71$11.41$11.46255,800—————
2020-02-20$11.33$11.95$11.33$11.70408,300—————
2020-02-19$11.46$11.61$11.28$11.31247,800—————
2020-02-18$11.27$11.66$11.19$11.42286,200—————
2020-02-14$11.20$11.68$11.20$11.33306,500—————
2020-02-13$11.15$11.25$11.02$11.15165,400—————
2020-02-12$11.43$11.47$11.20$11.30211,100—————
2020-02-11$11.13$11.46$11.11$11.25207,800—————
2020-02-10$10.93$11.13$10.93$11.06166,300—————
2020-02-07$11.14$11.20$10.87$10.98227,400—————
2020-02-06$11.60$11.66$11.24$11.27183,500—————
2020-02-05$11.38$11.57$11.38$11.53190,800—————
2020-02-04$11.43$11.57$11.17$11.20178,900—————
2020-02-03$10.90$11.31$10.82$11.21193,900—————
2020-01-31$11.14$11.37$10.75$10.84373,500—————
2020-01-30$11.05$11.28$11.02$11.28335,100—————
2020-01-29$11.47$11.63$11.21$11.22116,000—————
2020-01-28$11.31$11.49$11.30$11.40441,500—————
2020-01-27$11.32$11.45$11.10$11.20401,900—————
2020-01-24$11.99$11.99$11.55$11.59225,700—————
2020-01-23$11.91$11.95$11.56$11.84272,000—————
2020-01-22$12.25$12.36$11.93$12.01357,300—————
2020-01-21$12.57$12.60$12.31$12.34216,100—————
2020-01-17$12.90$12.90$12.52$12.61311,000—————
2020-01-16$12.74$12.90$12.73$12.83123,400—————
2020-01-15$12.63$12.79$12.61$12.70217,800—————
2020-01-14$12.35$12.80$12.31$12.64422,700—————
2020-01-13$12.18$12.44$12.12$12.35613,000—————
2020-01-10$12.15$12.25$12.03$12.16371,000—————
2020-01-09$12.24$12.26$12.04$12.10288,600—————
2020-01-08$12.36$12.40$12.16$12.23225,300—————
2020-01-07$12.50$12.54$12.24$12.31246,700—————
2020-01-06$12.75$12.75$12.49$12.53251,400—————
2020-01-03$12.90$12.91$12.71$12.79270,300—————
2020-01-02$13.61$13.71$12.95$12.97411,600—————
2019-12-31$13.28$13.44$13.28$13.40598,200—————
2019-12-30$13.39$13.69$13.32$13.34673,600—————
2019-12-27$13.79$13.82$13.32$13.36613,100—————
2019-12-26$14.06$14.11$13.61$13.67582,000—————
2019-12-24$14.12$14.20$13.96$14.03272,300—————
2019-12-23$13.79$14.25$13.76$14.13647,100—————
2019-12-20$13.58$14.09$13.53$13.821,764,800—————
2019-12-19$13.20$13.89$13.18$13.62800,500—————
2019-12-18$13.35$13.51$13.01$13.331,006,600—————
2019-12-17$13.58$13.70$13.40$13.59905,500—————
2019-12-16$13.55$14.05$13.45$13.51954,900—————
2019-12-13$14.01$14.01$13.33$13.38870,400—————
2019-12-12$13.70$14.14$13.57$13.96753,200—————
2019-12-11$13.27$13.97$13.27$13.74679,500—————
2019-12-10$13.25$13.44$12.60$13.26375,900—————
2019-12-09$13.68$13.74$13.12$13.40178,900—————
2019-12-06$13.71$14.12$13.71$13.80253,600—————
2019-12-05$13.47$13.54$13.21$13.42210,600—————
2019-12-04$13.52$13.79$13.31$13.38232,800—————
2019-12-03$13.35$13.35$13.08$13.28198,200—————
2019-12-02$13.61$13.77$13.49$13.54155,400———$0.18—
2019-11-29$13.75$13.91$13.60$13.7797,900—————
2019-11-27$13.69$13.82$13.54$13.78139,400—————
2019-11-26$13.79$13.95$13.59$13.64207,700—————
2019-11-25$13.60$13.90$13.59$13.84264,100—————
2019-11-22$13.58$13.78$13.50$13.51166,300—————
2019-11-21$14.02$14.02$13.56$13.60207,800—————
2019-11-20$13.76$14.11$13.67$13.98422,300—————
2019-11-19$14.00$14.07$13.73$13.80257,300—————
2019-11-18$14.17$14.17$13.88$13.92187,900—————
2019-11-15$14.33$14.42$14.20$14.30143,100—————
2019-11-14$14.22$14.44$14.22$14.28200,800—————
2019-11-13$14.50$14.54$14.17$14.29192,000—————
2019-11-12$14.96$15.06$14.59$14.67241,600—————
2019-11-11$14.16$14.91$14.16$14.80239,300—————
2019-11-08$13.66$15.09$13.41$14.51502,900—————
2019-11-07$13.70$13.86$13.53$13.78136,300—————
2019-11-06$13.79$13.93$13.45$13.49183,000—————
2019-11-05$13.67$13.99$13.50$13.72224,100—————
2019-11-04$13.61$13.74$13.44$13.63236,300—————
2019-11-01$12.84$13.46$12.80$13.32226,200—————
2019-10-31$12.69$12.78$12.53$12.68245,700—————
2019-10-30$12.66$12.77$12.41$12.69174,000—————
2019-10-29$12.52$12.67$12.45$12.63141,400—————
2019-10-28$12.68$12.92$12.54$12.63132,400—————
2019-10-25$12.11$12.62$12.11$12.57161,300—————
2019-10-24$12.50$12.50$11.96$12.13115,400—————
2019-10-23$12.30$12.36$12.01$12.35137,800—————
2019-10-22$11.90$12.30$11.81$12.20120,800—————
2019-10-21$11.90$12.09$11.82$11.95132,100—————
2019-10-18$11.60$11.95$11.60$11.75131,600—————
2019-10-17$11.70$11.74$11.50$11.66117,000—————
2019-10-16$11.67$11.97$11.48$11.56149,800—————
2019-10-15$11.64$11.90$11.58$11.7493,600—————
2019-10-14$11.80$11.85$11.63$11.68103,300—————
2019-10-11$11.81$12.25$11.81$11.94166,600—————
2019-10-10$11.53$11.76$11.48$11.58135,200—————
2019-10-09$11.33$11.52$11.28$11.42147,500—————
2019-10-08$11.38$11.45$11.22$11.23189,300—————
2019-10-07$11.56$11.80$11.53$11.55237,100—————
2019-10-04$11.64$11.84$11.46$11.73262,300—————
2019-10-03$11.72$11.81$11.54$11.76170,500—————
2019-10-02$11.66$11.91$11.51$11.76214,100—————
2019-10-01$12.49$12.66$11.79$11.86154,000—————
2019-09-30$12.19$12.42$12.03$12.37142,400—————
2019-09-27$11.86$12.32$11.76$12.22214,400—————
2019-09-26$12.07$12.09$11.79$11.81347,900—————
2019-09-25$11.97$12.27$11.97$12.11216,500—————
2019-09-24$12.50$12.50$11.94$12.03177,400—————
2019-09-23$12.27$12.59$12.21$12.48168,300—————
2019-09-20$12.41$12.58$12.31$12.44274,500—————
2019-09-19$12.19$12.68$12.19$12.41161,600—————
2019-09-18$12.64$12.64$12.10$12.25248,700—————
2019-09-17$12.72$12.82$12.42$12.70314,200—————
2019-09-16$12.71$12.93$12.63$12.80216,500—————
2019-09-13$12.87$12.93$12.53$12.67173,200—————
2019-09-12$12.63$12.90$12.33$12.70318,000—————
2019-09-11$12.38$12.74$12.13$12.63308,200—————
2019-09-10$11.91$12.35$11.91$12.31265,800—————
2019-09-09$11.46$12.00$11.46$11.94282,600—————
2019-09-06$11.28$11.57$11.19$11.40324,800—————
2019-09-05$11.05$11.45$11.02$11.29372,300—————
2019-09-04$10.83$10.92$10.66$10.84398,300———$0.18—
2019-09-03$10.95$10.95$10.59$10.83421,300—————
2019-08-30$10.92$11.10$10.81$10.95372,900—————
2019-08-29$10.66$10.99$10.66$10.82256,700—————
2019-08-28$10.20$10.66$10.09$10.46439,600—————
2019-08-27$10.19$10.39$10.07$10.11299,900—————
2019-08-26$9.92$10.16$9.77$9.99319,100—————
2019-08-23$10.28$10.38$9.65$9.80433,500—————
2019-08-22$10.56$10.74$10.38$10.38275,000—————
2019-08-21$10.63$10.63$10.40$10.48307,100—————
2019-08-20$10.59$10.68$10.45$10.48314,500—————
2019-08-19$10.71$10.78$10.31$10.59298,600—————
2019-08-16$10.50$10.62$10.38$10.56417,100—————
2019-08-15$10.63$10.64$10.31$10.43334,500—————
2019-08-14$10.78$10.95$10.43$10.63318,400—————
2019-08-13$10.66$11.09$10.39$10.79336,400—————
2019-08-12$10.64$10.69$10.33$10.63429,100—————
2019-08-09$11.22$11.22$10.71$10.72431,500—————
2019-08-08$12.07$12.07$11.15$11.28424,400—————
2019-08-07$11.84$12.21$11.80$12.09271,900—————
2019-08-06$12.05$12.23$11.59$11.98345,500—————
2019-08-05$11.92$12.15$11.58$11.87292,500—————
2019-08-02$12.58$12.58$12.04$12.11333,800—————
2019-08-01$13.40$13.50$12.64$12.71282,700—————
2019-07-31$13.70$13.76$13.29$13.41225,600—————
2019-07-30$13.49$13.71$13.35$13.70186,100—————
2019-07-29$13.75$13.84$13.56$13.59168,300—————
2019-07-26$13.79$13.87$13.56$13.73412,900—————
2019-07-25$13.85$13.86$13.45$13.72300,100—————
2019-07-24$13.74$13.94$13.74$13.89135,600—————
2019-07-23$13.71$13.99$13.71$13.86154,100—————
2019-07-22$13.74$13.89$13.49$13.59133,700—————
2019-07-19$13.73$13.91$13.62$13.63249,900—————
2019-07-18$13.59$13.88$13.49$13.72162,600—————
2019-07-17$13.96$14.10$13.51$13.58165,000—————
2019-07-16$13.80$14.27$13.79$13.94250,300—————
2019-07-15$14.19$14.37$13.66$13.88293,700—————
2019-07-12$13.89$14.48$13.89$14.16210,600—————
2019-07-11$14.75$14.78$13.80$13.88349,700—————
2019-07-10$14.67$14.94$14.60$14.75268,800—————
2019-07-09$14.86$14.92$14.44$14.51712,800—————
2019-07-08$15.21$15.43$14.82$14.93234,100—————
2019-07-05$15.16$15.35$15.00$15.2690,900—————
2019-07-03$15.28$15.37$15.05$15.3480,300—————
2019-07-02$15.56$15.56$15.08$15.2889,200—————
2019-07-01$15.58$16.00$15.45$15.57245,100—————
2019-06-28$15.30$15.54$15.22$15.321,015,700—————
2019-06-27$14.91$15.25$14.79$15.22166,100—————
2019-06-26$14.84$15.12$14.83$14.84179,000—————
2019-06-25$14.68$14.83$14.57$14.74149,900—————
2019-06-24$14.79$14.96$14.60$14.65131,800—————
2019-06-21$14.45$14.87$14.41$14.77161,000—————
2019-06-20$15.30$15.35$14.40$14.50346,200—————
2019-06-19$15.16$15.18$14.84$14.99277,900—————
2019-06-18$14.67$15.18$14.67$15.16320,800—————
2019-06-17$14.50$14.68$14.36$14.45140,300—————
2019-06-14$14.53$14.59$14.36$14.47154,500—————
2019-06-13$14.51$14.72$14.42$14.56141,200—————
2019-06-12$14.28$14.48$14.18$14.35170,500—————
2019-06-11$14.35$14.63$14.24$14.29203,500—————
2019-06-10$13.97$14.28$13.97$14.12165,000—————
2019-06-07$13.85$13.88$13.64$13.84181,100—————
2019-06-06$13.62$13.75$13.39$13.71183,500—————
2019-06-05$13.65$13.74$13.30$13.51152,100—————
2019-06-04$13.11$13.61$13.11$13.59252,700—————
2019-06-03$12.53$12.98$12.52$12.89259,300———$0.18—
2019-05-31$12.59$12.71$12.46$12.61281,200—————
2019-05-30$12.99$13.33$12.75$12.77266,900—————
2019-05-29$12.78$12.99$12.73$12.95178,800—————
2019-05-28$12.92$13.06$12.88$12.94160,700—————
2019-05-24$13.05$13.16$12.74$12.89222,300—————
2019-05-23$12.93$12.98$12.62$12.89237,800—————
2019-05-22$13.16$13.19$12.99$13.17158,200—————
2019-05-21$12.95$13.26$12.89$13.22145,900—————
2019-05-20$12.93$12.94$12.69$12.84166,500—————
2019-05-17$13.24$13.30$13.04$13.08149,800—————
2019-05-16$13.38$13.61$13.32$13.39207,800—————
2019-05-15$13.13$13.41$13.01$13.31236,200—————
2019-05-14$12.95$13.37$12.94$13.22306,100—————
2019-05-13$13.18$13.18$12.72$12.89301,600—————
2019-05-10$13.25$13.57$13.18$13.50476,600—————
2019-05-09$12.90$13.17$12.50$13.06415,600—————
2019-05-08$12.76$12.79$12.44$12.54281,500—————
2019-05-07$12.75$13.06$12.57$12.76340,400—————
2019-05-06$13.05$13.09$12.75$12.91207,100—————
2019-05-03$12.80$13.39$12.72$13.39316,400—————
2019-05-02$12.95$13.11$12.58$12.71610,200—————
2019-05-01$13.63$13.65$12.94$12.99299,400—————
2019-04-30$13.92$13.98$13.49$13.60316,100—————
2019-04-29$13.90$14.01$13.81$13.90277,300—————
2019-04-26$13.84$14.06$13.67$14.04212,100—————
2019-04-25$14.18$14.21$13.71$13.77276,500—————
2019-04-24$14.55$14.63$14.21$14.25175,500—————
2019-04-23$14.49$14.73$14.44$14.55185,000—————
2019-04-22$14.65$14.72$14.49$14.55158,400—————
2019-04-18$14.68$14.84$14.53$14.63124,300—————
2019-04-17$14.86$14.97$14.57$14.68136,100—————
2019-04-16$14.69$14.83$14.69$14.79254,700—————
2019-04-15$14.45$14.77$14.45$14.57322,900—————
2019-04-12$14.40$14.53$14.15$14.36180,600—————
2019-04-11$14.24$14.35$14.11$14.16254,900—————
2019-04-10$13.91$14.33$13.69$14.24579,000—————
2019-04-09$14.41$14.41$13.65$13.83363,400—————
2019-04-08$14.76$14.76$14.51$14.60197,700—————
2019-04-05$14.62$14.67$14.43$14.63237,300—————
2019-04-04$14.35$14.58$14.29$14.52162,500—————
2019-04-03$14.38$14.56$14.32$14.37139,400—————
2019-04-02$14.35$14.47$14.02$14.17184,900—————
2019-04-01$14.23$14.43$14.15$14.34274,200—————
2019-03-29$14.03$14.28$13.79$14.02360,400—————
2019-03-28$13.73$14.10$13.73$13.91321,400—————
2019-03-27$13.61$13.72$13.50$13.68226,800—————
2019-03-26$13.67$13.73$13.39$13.60217,200—————
2019-03-25$13.65$13.77$13.31$13.52358,300—————
2019-03-22$14.23$14.37$13.60$13.62269,800—————
2019-03-21$14.14$14.53$14.11$14.36301,300—————
2019-03-20$14.06$14.27$13.81$14.10290,100—————
2019-03-19$14.32$14.69$13.94$14.06386,100—————
2019-03-18$13.80$14.04$13.57$14.03442,900—————
2019-03-15$13.97$14.25$13.70$13.80429,900—————
2019-03-14$14.19$14.23$13.80$13.96359,100—————
2019-03-13$14.12$14.45$14.04$14.28409,400—————
2019-03-12$14.71$15.43$13.93$13.95671,000—————
2019-03-11$14.86$15.17$14.78$15.04290,500—————
2019-03-08$14.60$14.72$14.38$14.66319,200—————
2019-03-07$14.89$14.89$14.48$14.84316,100—————
2019-03-06$15.10$15.24$14.92$14.94268,200—————
2019-03-05$15.31$15.39$14.93$14.97222,100—————
2019-03-04$15.20$15.42$14.96$15.28432,900———$0.18—
2019-03-01$15.41$15.60$15.12$15.29251,800—————
2019-02-28$15.53$15.53$15.10$15.25328,300—————
2019-02-27$15.59$15.64$15.38$15.52194,200—————
2019-02-26$15.78$15.87$15.52$15.61446,600—————
2019-02-25$16.01$16.12$15.70$15.79508,200—————
2019-02-22$15.70$16.13$15.70$15.94432,700—————
2019-02-21$15.50$15.88$15.36$15.62757,800—————
2019-02-20$14.95$15.49$14.80$15.45426,500—————
2019-02-19$14.77$14.94$14.51$14.89410,700—————
2019-02-15$14.69$14.80$14.40$14.77336,900—————
2019-02-14$14.30$14.70$14.30$14.51333,900—————
2019-02-13$14.42$14.63$14.29$14.40464,500—————
2019-02-12$13.52$14.34$13.48$14.29467,700—————
2019-02-11$13.31$13.45$13.14$13.32327,000—————
2019-02-08$13.32$13.40$13.03$13.30282,100—————
2019-02-07$13.67$13.85$13.17$13.39234,800—————
2019-02-06$13.89$14.11$13.64$13.76474,500—————
2019-02-05$13.59$14.00$13.57$13.93306,200—————
2019-02-04$13.63$13.73$13.48$13.58332,000—————
2019-02-01$13.16$13.72$13.14$13.70197,900—————
2019-01-31$13.36$13.47$13.14$13.17398,000—————
2019-01-30$13.30$13.45$13.01$13.40275,700—————
2019-01-29$13.11$13.31$12.80$13.13504,300—————
2019-01-28$13.07$13.26$12.91$13.00524,600—————
2019-01-25$12.92$13.27$12.92$13.16249,500—————
2019-01-24$12.67$12.96$12.56$12.65546,900—————
2019-01-23$12.70$12.76$12.44$12.68245,100—————
2019-01-22$13.14$13.22$12.57$12.65570,900—————
2019-01-18$12.90$13.30$12.90$13.14301,800—————
2019-01-17$12.53$12.97$12.53$12.81350,000—————
2019-01-16$12.46$12.88$12.38$12.62300,900—————
2019-01-15$12.20$12.51$12.16$12.45389,500—————
2019-01-14$12.64$12.64$12.11$12.34368,200—————
2019-01-11$12.71$12.83$12.65$12.77334,000—————
2019-01-10$12.69$12.88$12.55$12.73346,600—————
2019-01-09$12.77$12.85$12.52$12.74292,400—————
2019-01-08$12.53$12.87$12.53$12.62676,000—————
2019-01-07$12.24$12.57$11.85$12.40518,500—————
2019-01-04$11.88$12.28$11.83$12.22503,500—————
2019-01-03$11.87$11.87$11.35$11.56296,000—————
2019-01-02$11.29$12.04$11.18$11.97591,900—————
2018-12-31$11.55$11.60$11.12$11.52505,600—————
2018-12-28$11.64$11.81$11.30$11.47549,700—————
2018-12-27$10.98$11.59$10.98$11.58351,400—————
2018-12-26$10.93$11.27$10.51$11.27515,100—————
2018-12-24$11.05$11.14$10.77$10.85250,000—————
2018-12-21$11.32$11.74$11.03$11.052,757,800—————
2018-12-20$10.99$11.40$10.89$11.26710,800—————
2018-12-19$11.18$11.60$10.96$11.05627,100—————
2018-12-18$10.85$11.28$10.85$11.08761,800—————
2018-12-17$10.82$11.39$10.69$10.86648,400—————
2018-12-14$11.45$11.69$10.95$11.03656,700—————
2018-12-13$11.84$11.86$11.50$11.57732,900—————
2018-12-12$11.77$11.92$11.63$11.69387,800—————
2018-12-11$11.92$11.96$11.18$11.43717,900—————
2018-12-10$11.35$11.65$11.20$11.54709,900—————
2018-12-07$11.44$12.01$11.29$11.351,175,700—————
2018-12-06$11.72$11.85$10.80$11.281,185,200—————
2018-12-04$12.81$12.91$11.93$11.99411,200—————
2018-12-03$12.50$13.12$12.50$12.80666,000———$0.17—
2018-11-30$12.65$12.78$12.28$12.37476,200—————
2018-11-29$12.67$12.98$12.47$12.76334,800—————
2018-11-28$12.60$12.76$12.08$12.74401,900—————
2018-11-27$12.41$12.89$12.36$12.54405,100—————
2018-11-26$12.72$13.04$12.09$12.481,148,900—————
2018-11-23$12.75$12.87$12.31$12.60199,000—————
2018-11-21$12.65$13.23$12.58$13.03497,500—————
2018-11-20$12.54$12.63$12.14$12.45588,100—————
2018-11-19$12.87$13.18$12.66$12.78277,500—————
2018-11-16$13.12$13.16$12.81$12.93609,200—————
2018-11-15$12.94$13.33$12.88$13.23480,100—————
2018-11-14$12.96$13.50$12.88$13.12509,800—————
2018-11-13$12.92$13.14$12.62$12.86496,700—————
2018-11-12$13.45$13.60$12.91$12.95569,100—————
2018-11-09$12.98$13.84$12.92$13.50962,800—————
2018-11-08$13.70$14.50$12.79$13.111,481,200—————
2018-11-07$15.64$15.83$15.28$15.81418,500—————
2018-11-06$15.04$15.59$15.00$15.46327,300—————
2018-11-05$15.11$15.11$14.76$15.01343,400—————
2018-11-02$14.95$15.07$14.36$15.00627,100—————
2018-11-01$14.38$15.08$14.14$15.01406,500—————
2018-10-31$13.94$14.24$13.78$14.03692,500—————
2018-10-30$13.55$13.85$13.06$13.70802,900—————
2018-10-29$14.51$14.51$13.46$13.54468,000—————
2018-10-26$13.97$14.36$13.66$14.18198,800—————
2018-10-25$13.71$14.40$13.61$14.22466,400—————
2018-10-24$14.24$14.37$13.53$13.56553,500—————
2018-10-23$14.30$14.38$13.81$14.24413,300—————
2018-10-22$15.00$15.03$14.42$14.64330,400—————
2018-10-19$14.84$15.20$14.78$14.93386,800—————
2018-10-18$15.05$15.23$14.62$14.82410,600—————
2018-10-17$15.79$15.83$15.03$15.11535,800—————
2018-10-16$15.62$15.72$15.37$15.72177,300—————
2018-10-15$15.62$15.81$15.18$15.42309,600—————
2018-10-12$15.66$15.81$15.38$15.62231,000—————
2018-10-11$15.57$15.93$15.33$15.33802,100—————
2018-10-10$15.54$16.15$15.44$15.86405,900—————
2018-10-09$16.56$16.62$15.54$15.60478,700—————
2018-10-08$16.27$16.80$16.26$16.75276,200—————
2018-10-05$16.69$16.73$16.38$16.40704,600—————
2018-10-04$16.79$16.94$16.44$16.70416,800—————
2018-10-03$16.72$17.14$16.46$16.84253,300—————
2018-10-02$16.48$16.84$16.42$16.63277,700—————
2018-10-01$16.35$16.67$16.29$16.52425,300—————
2018-09-28$16.17$16.39$16.06$16.25272,000—————
2018-09-27$16.63$16.63$16.19$16.28281,200—————
2018-09-26$16.63$16.93$16.59$16.63268,100—————
2018-09-25$16.89$16.94$16.59$16.64518,900—————
2018-09-24$17.03$17.08$16.56$16.89393,500—————
2018-09-21$17.70$17.83$17.01$17.03553,900—————
2018-09-20$17.41$17.81$17.30$17.70338,100—————
2018-09-19$16.81$17.35$16.71$17.21492,900—————
2018-09-18$16.93$16.97$16.45$16.67636,000—————
2018-09-17$17.14$17.14$16.57$16.85688,400—————
2018-09-14$17.05$17.28$16.93$17.27358,800—————
2018-09-13$16.99$17.18$16.68$17.02620,300—————
2018-09-12$17.00$17.34$16.66$16.85792,800—————
2018-09-11$19.04$19.11$16.90$17.071,316,700—————
2018-09-10$19.47$19.54$19.24$19.32173,200—————
2018-09-07$19.53$19.57$19.14$19.37268,600—————
2018-09-06$20.00$20.18$19.53$19.65249,800—————
2018-09-05$19.87$20.07$19.66$19.99443,000—————
2018-09-04$20.00$20.05$19.65$19.90685,100—————
2018-08-31$19.99$20.19$19.87$20.13458,300———$0.17—
2018-08-30$20.35$20.35$19.89$20.20362,200—————
2018-08-29$20.51$20.61$20.17$20.46279,300—————
2018-08-28$20.89$21.00$20.37$20.48309,200—————
2018-08-27$20.62$21.06$20.62$20.82341,100—————
2018-08-24$20.28$20.70$20.19$20.57257,100—————
2018-08-23$20.29$20.29$19.82$20.11382,400—————
2018-08-22$20.42$20.44$20.01$20.28206,800—————
2018-08-21$20.23$20.55$20.18$20.35259,500—————
2018-08-20$20.02$20.49$20.00$20.21406,600—————
2018-08-17$20.04$20.20$19.76$19.99360,100—————
2018-08-16$19.86$20.25$19.77$20.07278,500—————
2018-08-15$20.08$20.08$19.07$19.68606,800—————
2018-08-14$20.20$20.65$20.20$20.38410,800—————
2018-08-13$21.01$21.17$19.94$20.001,224,900—————
2018-08-10$21.80$21.92$21.16$21.19678,500—————
2018-08-09$22.14$22.18$21.63$22.01720,200—————
2018-08-08$20.35$22.35$20.15$22.221,185,000—————
2018-08-07$22.16$22.96$22.16$22.58447,500—————
2018-08-06$22.16$22.60$22.05$22.29251,200—————
2018-08-03$21.77$22.70$21.77$22.19410,200—————
2018-08-02$22.44$22.45$21.55$21.67877,200—————
2018-08-01$22.63$22.92$22.45$22.65604,100—————
2018-07-31$22.48$22.90$22.38$22.74270,200—————
2018-07-30$22.31$22.79$22.31$22.36294,000—————
2018-07-27$22.67$22.71$22.18$22.24211,900—————
2018-07-26$22.08$22.74$21.95$22.54226,900—————
2018-07-25$22.09$22.22$21.68$22.14254,000—————
2018-07-24$22.61$22.66$22.03$22.23348,300—————
2018-07-23$22.54$22.58$22.26$22.35213,200—————
2018-07-20$22.81$22.92$22.53$22.56287,900—————
2018-07-19$22.87$23.05$22.57$22.94486,400—————
2018-07-18$22.50$22.91$22.42$22.89257,200—————
2018-07-17$21.66$22.52$21.66$22.46361,500—————
2018-07-16$22.36$22.53$21.44$21.73655,500—————
2018-07-13$22.43$22.78$22.41$22.50352,400—————
2018-07-12$22.76$22.76$22.41$22.52333,000—————
2018-07-11$22.72$22.82$22.53$22.55603,900—————
2018-07-10$23.07$23.45$22.80$22.98452,500—————
2018-07-09$22.44$23.07$22.21$23.00720,700—————
2018-07-06$22.10$22.53$21.94$22.40431,400—————
2018-07-05$21.74$22.35$21.69$22.17496,100—————
2018-07-03$21.83$22.06$21.48$21.70591,300—————
2018-07-02$22.25$22.46$21.60$21.77795,300—————
2018-06-29$21.82$22.68$21.78$22.53663,100—————
2018-06-28$21.68$21.73$21.38$21.72607,900—————
2018-06-27$22.02$22.46$21.71$21.75467,000—————
2018-06-26$22.13$22.16$21.90$21.97342,900—————
2018-06-25$22.41$22.41$21.76$22.03453,500—————
2018-06-22$22.88$23.00$22.36$22.60785,900—————
2018-06-21$23.43$23.53$22.54$22.61332,400—————
2018-06-20$23.43$23.45$22.87$23.40454,000—————
2018-06-19$24.05$24.10$23.02$23.31518,600—————
2018-06-18$24.57$24.68$24.30$24.50523,200—————
2018-06-15$24.62$24.81$24.12$24.78524,100—————
2018-06-14$25.13$25.13$24.48$24.83288,700—————
2018-06-13$24.99$25.14$24.77$24.99328,400—————
2018-06-12$25.35$25.44$24.86$24.97396,300—————
2018-06-11$25.44$25.60$25.08$25.31366,700—————
2018-06-08$25.07$25.48$24.91$25.46344,200—————
2018-06-07$25.40$25.51$25.04$25.07419,900—————
2018-06-06$25.29$25.51$25.04$25.48331,000—————
2018-06-05$25.06$25.28$24.70$25.16299,600—————
2018-06-04$24.86$25.03$24.52$25.02296,200———$0.17—
2018-06-01$25.00$25.24$24.68$24.88470,100—————
2018-05-31$25.14$25.25$24.50$24.74470,900—————
2018-05-30$25.22$25.56$25.10$25.14339,200—————
2018-05-29$25.08$25.38$24.75$24.98480,100—————
2018-05-25$25.32$25.48$25.07$25.27407,100—————
2018-05-24$25.68$25.87$25.21$25.52316,400—————
2018-05-23$25.32$25.95$25.05$25.68596,800—————
2018-05-22$25.06$25.09$24.69$24.77294,000—————
2018-05-21$25.00$25.17$24.80$24.94475,300—————
2018-05-18$24.91$25.11$24.73$24.80421,500—————
2018-05-17$24.45$24.97$24.45$24.96314,600—————
2018-05-16$23.99$24.73$23.99$24.48474,800—————
2018-05-15$23.64$24.05$23.52$23.94307,900—————
2018-05-14$23.62$23.89$23.59$23.84321,900—————
2018-05-11$23.44$23.71$23.36$23.58402,400—————
2018-05-10$22.72$23.60$22.60$23.34652,300—————
2018-05-09$20.75$22.56$19.94$22.562,769,900—————
2018-05-08$23.90$24.20$23.43$24.18436,300—————
2018-05-07$23.68$24.26$23.55$24.00396,300—————
2018-05-04$22.76$23.69$22.75$23.68247,600—————
2018-05-03$22.71$23.02$22.61$22.84407,700—————
2018-05-02$22.46$23.05$22.45$22.76382,800—————
2018-05-01$22.93$22.93$21.97$22.53729,300—————
2018-04-30$23.28$23.55$23.04$23.04396,700—————
2018-04-27$23.72$23.80$23.18$23.32204,300—————
2018-04-26$23.77$23.85$23.36$23.72201,300—————
2018-04-25$23.74$23.92$23.00$23.57417,100—————
2018-04-24$24.95$25.26$23.62$24.05416,900—————
2018-04-23$24.34$24.86$24.25$24.84477,800—————
2018-04-20$24.25$24.35$23.95$24.34248,000—————
2018-04-19$24.71$24.82$24.23$24.33367,800—————
2018-04-18$24.79$24.95$24.63$24.77263,100—————
2018-04-17$24.00$24.77$23.88$24.68517,100—————
2018-04-16$23.59$23.78$23.32$23.72156,100—————
2018-04-13$23.46$23.52$23.15$23.37201,600—————
2018-04-12$23.05$23.35$22.97$23.27197,300—————
2018-04-11$23.08$23.26$22.74$22.94295,300—————
2018-04-10$22.61$23.57$22.56$23.32369,400—————
2018-04-09$22.27$22.59$21.90$22.14190,600—————
2018-04-06$22.47$22.78$21.91$22.18215,000—————
2018-04-05$22.53$23.08$22.44$22.75296,400—————
2018-04-04$21.65$22.43$21.26$22.38278,000—————
2018-04-03$21.99$22.21$21.67$22.02222,200—————
2018-04-02$22.47$22.74$21.42$21.75297,700—————
2018-03-29$22.01$22.81$21.92$22.60334,700—————
2018-03-28$22.24$22.24$21.38$21.80462,200—————
2018-03-27$22.76$23.10$22.12$22.25475,100—————
2018-03-26$22.83$22.92$22.30$22.67244,800—————
2018-03-23$22.73$22.73$22.40$22.40388,800—————
2018-03-22$23.39$23.74$22.70$22.73474,300—————
2018-03-21$23.19$23.96$23.11$23.79484,800—————
2018-03-20$23.40$23.50$23.08$23.12224,300—————
2018-03-19$23.25$23.48$22.91$23.25382,300—————
2018-03-16$23.11$23.84$22.87$23.48614,100—————
2018-03-15$23.77$23.81$22.96$23.15428,700—————
2018-03-14$24.00$24.19$23.39$23.71583,400—————
2018-03-13$23.79$23.95$22.62$23.89818,600—————
2018-03-12$23.85$24.30$23.53$23.92674,200—————
2018-03-09$23.37$23.94$23.06$23.88325,400—————
2018-03-08$23.56$23.56$22.98$23.15385,600—————
2018-03-07$23.08$23.61$22.89$23.55452,600—————
2018-03-06$22.65$23.31$22.22$23.21391,500—————
2018-03-05$22.29$22.79$22.16$22.48501,400———$0.17—
2018-03-02$22.42$22.81$21.93$22.63462,100—————
2018-03-01$21.56$23.18$21.47$22.63780,800—————
2018-02-28$23.35$23.39$21.40$21.452,037,200—————
2018-02-27$23.84$23.90$23.22$23.40422,100—————
2018-02-26$24.29$24.38$23.32$23.90383,700—————
2018-02-23$24.00$24.32$23.77$24.13311,000—————
2018-02-22$23.91$24.13$23.57$23.76541,400—————
2018-02-21$24.00$24.46$23.80$23.80401,400—————
2018-02-20$24.27$24.87$23.81$23.93431,500—————
2018-02-16$24.08$24.68$23.91$24.52406,600—————
2018-02-15$24.60$24.86$23.69$24.26501,900—————
2018-02-14$23.47$24.45$23.44$24.33339,500—————
2018-02-13$23.83$24.20$23.75$23.93239,300—————
2018-02-12$23.52$23.97$23.02$23.86526,600—————
2018-02-09$22.94$23.44$21.74$23.14715,500—————
2018-02-08$24.66$24.78$22.56$22.57743,000—————
2018-02-07$24.30$25.11$24.19$24.69441,000—————
2018-02-06$22.96$24.67$22.55$24.40767,500—————
2018-02-05$24.66$25.07$23.13$23.521,764,900—————
2018-02-02$27.61$27.74$25.16$25.27724,800—————
2018-02-01$27.30$28.23$27.07$27.95613,500—————
2018-01-31$27.64$27.78$27.00$27.45332,500—————
2018-01-30$27.76$27.91$26.51$27.49529,700—————
2018-01-29$28.44$28.70$28.02$28.12232,700—————
2018-01-26$27.99$28.72$27.70$28.53436,500—————
2018-01-25$28.12$28.30$27.68$27.78322,100—————
2018-01-24$28.35$28.35$27.63$27.81278,500—————
2018-01-23$28.50$28.51$27.73$28.20278,200—————
2018-01-22$28.42$28.72$28.15$28.47578,200—————
2018-01-19$27.27$28.54$27.20$28.51688,800—————
2018-01-18$27.42$27.50$27.05$27.19233,300—————
2018-01-17$27.05$27.56$27.05$27.53277,400—————
2018-01-16$28.05$28.15$26.76$26.93452,600—————
2018-01-12$27.80$29.15$27.47$27.96516,800—————
2018-01-11$27.10$27.87$26.96$27.83387,400—————
2018-01-10$26.61$27.05$26.50$27.01292,700—————
2018-01-09$26.81$27.10$26.50$26.71363,900—————
2018-01-08$27.00$27.08$26.55$26.77552,200—————
2018-01-05$26.57$27.13$26.35$26.97339,500—————
2018-01-04$26.57$26.77$26.26$26.44245,400—————
2018-01-03$26.46$26.60$26.17$26.45354,100—————
2018-01-02$25.85$26.43$25.85$26.39496,600—————
2017-12-29$26.45$26.51$25.77$25.77412,700—————
2017-12-28$26.14$26.43$25.99$26.40184,600—————
2017-12-27$26.37$26.63$26.00$26.09275,600—————
2017-12-26$25.85$26.57$25.60$26.40289,700—————
2017-12-22$26.28$26.28$25.93$25.99167,400—————
2017-12-21$26.29$26.50$26.01$26.25318,700—————
2017-12-20$25.85$26.29$25.60$26.19335,800—————
2017-12-19$25.81$25.95$25.35$25.68401,800—————
2017-12-18$25.78$26.14$25.57$25.95570,400—————
2017-12-15$25.13$25.42$24.93$25.401,646,800—————
2017-12-14$25.66$25.87$24.90$25.03639,400—————
2017-12-13$25.77$26.05$25.68$25.70364,700—————
2017-12-12$25.73$26.18$25.68$25.77347,000—————
2017-12-11$25.30$25.99$25.30$25.71602,800—————
2017-12-08$25.52$25.94$24.95$25.19819,700—————
2017-12-07$24.26$25.71$24.05$25.311,388,000—————
2017-12-06$26.44$26.68$23.72$24.301,606,900—————
2017-12-05$26.84$27.60$26.59$27.26428,200———$0.15—
2017-12-04$28.60$28.60$27.07$27.15521,900—————
2017-12-01$27.92$27.92$26.35$27.66607,400—————
2017-11-30$28.01$28.62$27.49$27.91584,100—————
2017-11-29$29.00$29.09$27.35$27.76539,700—————
2017-11-28$29.00$29.49$28.72$28.99447,500—————
2017-11-27$29.21$29.42$28.71$28.98558,100—————
2017-11-24$29.04$29.45$28.91$29.24241,300—————
2017-11-22$29.00$29.22$28.68$28.81434,300—————
2017-11-21$28.77$29.37$28.60$28.97654,800—————
2017-11-20$27.70$28.68$27.29$28.67516,300—————
2017-11-17$27.37$27.87$27.12$27.58352,800—————
2017-11-16$26.70$27.59$26.70$27.39504,300—————
2017-11-15$26.50$26.85$25.94$26.55368,100—————
2017-11-14$26.70$27.84$26.54$26.69465,800—————
2017-11-13$26.21$26.89$25.75$26.81545,900—————
2017-11-10$26.02$26.69$25.85$26.22367,400—————
2017-11-09$26.36$27.92$25.59$26.10896,200—————
2017-11-08$26.00$26.19$25.51$26.17347,700—————
2017-11-07$26.12$26.24$25.76$25.98322,900—————
2017-11-06$26.04$26.10$25.51$26.05332,800—————
2017-11-03$26.48$26.56$25.40$26.04406,300—————
2017-11-02$26.18$26.85$26.15$26.48368,800—————
2017-11-01$26.68$26.76$25.90$26.10246,700—————
2017-10-31$26.03$26.50$25.79$26.31410,000—————
2017-10-30$26.97$27.20$25.71$25.92588,900—————
2017-10-27$26.84$27.02$26.48$26.95305,100—————
2017-10-26$26.75$27.00$26.54$26.83224,100—————
2017-10-25$26.85$26.96$26.10$26.53344,600—————
2017-10-24$26.50$27.09$26.39$26.90347,300—————
2017-10-23$26.20$26.49$26.15$26.25326,200—————
2017-10-20$26.10$26.47$26.01$26.17269,200—————
2017-10-19$25.51$25.96$25.30$25.82248,300—————
2017-10-18$26.01$26.15$25.31$25.71325,400—————
2017-10-17$25.78$26.44$25.71$25.92430,400—————
2017-10-16$25.50$25.83$25.33$25.76337,600—————
2017-10-13$25.19$25.31$25.08$25.26309,700—————
2017-10-12$24.91$25.22$24.78$24.93417,500—————
2017-10-11$24.30$24.91$24.28$24.90823,500—————
2017-10-10$24.27$24.27$23.70$23.98344,600—————
2017-10-09$24.13$24.22$23.88$24.07390,400—————
2017-10-06$23.68$24.23$23.58$24.06594,300—————
2017-10-05$23.99$24.09$23.57$23.83455,600—————
2017-10-04$24.11$24.37$23.59$23.77580,500—————
2017-10-03$24.00$24.23$23.65$24.07561,700—————
2017-10-02$22.87$23.99$22.87$23.91423,500—————
2017-09-29$23.12$23.12$22.61$22.83268,500—————
2017-09-28$22.90$23.11$22.72$23.10345,300—————
2017-09-27$22.72$23.06$22.61$22.95358,300—————
2017-09-26$22.59$22.83$22.48$22.52250,800—————
2017-09-25$22.46$22.83$22.30$22.55291,300—————
2017-09-22$22.19$22.52$22.19$22.45214,400—————
2017-09-21$22.18$22.38$22.10$22.20215,900—————
2017-09-20$22.50$22.66$22.06$22.26375,800—————
2017-09-19$22.34$22.51$22.19$22.47399,200—————
2017-09-18$21.84$22.33$21.84$22.29477,000—————
2017-09-15$21.60$21.86$21.54$21.75456,600—————
2017-09-14$21.55$21.86$21.46$21.59351,600—————
2017-09-13$22.07$22.24$21.52$21.59353,400—————
2017-09-12$21.77$22.30$21.77$22.11745,400—————
2017-09-11$21.39$21.78$21.19$21.73461,200—————
2017-09-08$20.98$21.28$20.82$21.21374,000—————
2017-09-07$20.99$21.16$20.79$21.11296,700—————
2017-09-06$21.14$21.36$20.85$20.97391,100—————
2017-09-05$21.26$21.52$20.93$21.02493,500—————
2017-09-01$20.85$21.32$20.38$21.23565,500—————
2017-08-31$20.24$21.01$20.13$20.931,565,700———$0.15—
2017-08-30$20.18$20.42$20.08$20.12410,500—————
2017-08-29$19.80$20.26$19.80$20.13452,000—————
2017-08-28$19.86$20.17$19.81$19.96551,900—————
2017-08-25$20.00$20.15$19.66$19.81265,200—————
2017-08-24$19.68$19.91$19.51$19.89385,300—————
2017-08-23$19.38$19.75$19.15$19.59605,000—————
2017-08-22$19.15$19.59$19.12$19.50389,400—————
2017-08-21$18.83$19.04$18.66$18.97566,300—————
2017-08-18$18.66$19.14$18.65$18.90296,700—————
2017-08-17$18.79$19.25$18.73$18.76473,700—————
2017-08-16$18.86$19.05$18.71$18.92413,100—————
2017-08-15$19.07$19.26$18.73$18.90490,600—————
2017-08-14$19.49$19.65$18.71$18.94659,000—————
2017-08-11$17.11$19.71$17.11$19.501,234,000—————
2017-08-10$18.44$18.77$17.84$18.12768,000—————
2017-08-09$18.65$19.05$18.21$18.45740,800—————
2017-08-08$20.07$20.22$18.65$18.741,587,300—————
2017-08-07$21.03$21.28$20.32$20.91584,100—————
2017-08-04$20.77$21.25$20.62$21.17557,300—————
2017-08-03$21.18$21.19$20.42$20.63393,900—————
2017-08-02$21.14$21.37$20.74$21.04339,300—————
2017-08-01$21.39$21.89$21.07$21.11718,000—————
2017-07-31$21.00$21.60$20.90$21.32618,300—————
2017-07-28$20.65$20.99$20.47$20.82288,800—————
2017-07-27$21.00$21.17$20.41$20.73611,500—————
2017-07-26$21.06$21.16$20.69$20.87441,800—————
2017-07-25$20.85$21.18$20.76$20.93542,700—————
2017-07-24$20.27$20.94$20.23$20.76457,100—————
2017-07-21$20.18$20.27$19.79$20.22296,500—————
2017-07-20$20.20$20.28$19.85$20.19327,000—————
2017-07-19$20.30$20.45$20.00$20.21360,500—————
2017-07-18$20.14$20.37$20.04$20.24214,100—————
2017-07-17$20.18$20.49$20.13$20.30264,400—————
2017-07-14$20.08$20.26$19.95$20.10299,200—————
2017-07-13$20.26$20.29$19.79$20.07406,500—————
2017-07-12$20.60$21.10$20.01$20.27590,300—————
2017-07-11$19.55$20.64$19.55$20.471,082,200—————
2017-07-10$18.81$19.89$18.75$19.59596,900—————
2017-07-07$18.63$18.94$18.40$18.90271,300—————
2017-07-06$18.46$18.80$18.17$18.56305,800—————
2017-07-05$18.45$18.67$18.18$18.58304,800—————
2017-07-03$18.30$18.43$18.07$18.34153,400—————
2017-06-30$17.55$18.31$17.55$18.22303,600—————
2017-06-29$18.19$18.19$17.40$17.63245,600—————
2017-06-28$17.48$18.13$17.41$18.08285,800—————
2017-06-27$18.17$18.17$17.30$17.31351,200—————
2017-06-26$18.29$18.29$17.55$17.98367,000—————
2017-06-23$17.89$18.28$17.58$18.18845,700—————
2017-06-22$17.85$18.14$17.39$17.95582,500—————
2017-06-21$17.66$18.18$17.61$17.72451,800—————
2017-06-20$17.88$17.96$17.52$17.71428,300—————
2017-06-19$17.85$18.13$17.61$17.97622,200—————
2017-06-16$18.03$18.41$17.51$17.72867,100—————
2017-06-15$18.24$18.41$17.85$18.25396,700—————
2017-06-14$18.73$18.83$18.14$18.30401,900—————
2017-06-13$18.24$18.77$18.24$18.67347,900—————
2017-06-12$18.29$18.60$18.01$18.20465,300—————
2017-06-09$19.01$19.32$18.25$18.34635,400—————
2017-06-08$18.21$19.08$18.14$18.93896,100—————
2017-06-07$18.16$18.47$18.01$18.39512,800—————
2017-06-06$18.54$18.71$18.16$18.24373,200—————
2017-06-05$18.21$18.68$18.21$18.67697,500—————
2017-06-02$17.98$18.65$17.92$18.26560,000———$0.15—
2017-06-01$18.40$18.48$17.86$17.92911,100—————
2017-05-31$18.63$18.71$17.39$18.34779,800—————
2017-05-30$19.00$19.00$18.59$18.64480,700—————
2017-05-26$18.58$19.01$18.32$18.96429,600—————
2017-05-25$19.00$19.17$18.44$18.54423,900—————
2017-05-24$19.58$19.75$18.81$18.87555,900—————
2017-05-23$19.51$19.68$19.19$19.48280,600—————
2017-05-22$19.68$19.69$19.08$19.31423,000—————
2017-05-19$19.36$19.86$19.31$19.58349,300—————
2017-05-18$18.90$19.50$18.60$19.27467,100—————
2017-05-17$19.63$19.77$18.87$18.94469,300—————
2017-05-16$19.63$19.95$19.46$19.94512,900—————
2017-05-15$19.36$19.96$19.36$19.56733,700—————
2017-05-12$18.83$19.42$18.78$19.11528,400—————
2017-05-11$18.76$19.32$18.62$18.90735,100—————
2017-05-10$18.27$19.02$18.24$18.75725,100—————
2017-05-09$17.29$18.50$16.58$18.281,572,400—————
2017-05-08$16.93$17.16$16.68$16.70320,500—————
2017-05-05$16.59$17.02$16.26$16.96366,500—————
2017-05-04$16.86$16.86$16.15$16.49434,500—————
2017-05-03$17.41$17.45$16.67$16.89320,600—————
2017-05-02$17.88$18.06$17.25$17.45446,500—————
2017-05-01$17.61$17.87$17.49$17.86303,700—————
2017-04-28$17.47$17.59$17.15$17.52501,900—————
2017-04-27$17.48$17.66$17.24$17.42252,200—————
2017-04-26$17.48$17.79$17.38$17.48349,700—————
2017-04-25$17.49$17.80$17.29$17.61603,900—————
2017-04-24$16.86$17.35$16.86$17.11391,500—————
2017-04-21$16.69$16.81$16.47$16.62253,900—————
2017-04-20$16.29$16.93$16.13$16.68464,400—————
2017-04-19$16.23$16.38$15.98$16.15489,200—————
2017-04-18$15.28$16.09$15.13$16.08652,500—————
2017-04-17$15.25$15.46$14.84$15.45446,800—————
2017-04-13$15.65$15.90$15.11$15.13448,500—————
2017-04-12$16.42$16.48$15.43$15.69728,700—————
2017-04-11$16.13$16.55$15.99$16.55488,900—————
2017-04-10$16.42$16.62$16.11$16.16393,400—————
2017-04-07$16.08$16.62$16.02$16.34591,600—————
2017-04-06$15.89$16.29$15.78$16.26419,000—————
2017-04-05$16.40$16.59$15.84$15.85426,300—————
2017-04-04$16.50$16.58$16.21$16.23430,900—————
2017-04-03$16.50$16.62$16.05$16.29486,800—————
2017-03-31$16.66$16.66$16.33$16.43398,700—————
2017-03-30$16.20$16.77$16.18$16.64475,300—————
2017-03-29$15.92$16.38$15.68$16.12502,700—————
2017-03-28$15.75$16.18$15.58$15.90661,300—————
2017-03-27$15.36$15.69$15.09$15.61327,500—————
2017-03-24$15.66$15.98$15.61$15.67463,300—————
2017-03-23$15.18$15.65$15.03$15.62713,300—————
2017-03-22$15.00$15.56$14.84$15.18671,600—————
2017-03-21$15.95$16.17$15.13$15.30707,100—————
2017-03-20$15.40$16.00$15.36$15.881,209,800—————
2017-03-17$15.30$15.50$15.28$15.441,034,300—————
2017-03-16$15.65$15.69$15.25$15.30847,200—————
2017-03-15$15.04$15.59$14.79$15.431,161,700—————
2017-03-14$14.81$15.24$14.67$14.97714,600—————
2017-03-13$15.15$15.72$14.75$14.991,846,200—————
2017-03-10$14.13$14.29$13.77$13.97499,700—————
2017-03-09$13.97$14.40$13.79$14.00567,700—————
2017-03-08$14.42$14.51$13.84$13.95763,400—————
2017-03-07$13.63$14.48$13.53$14.39968,900—————
2017-03-06$13.80$13.91$13.55$13.71325,800—————
2017-03-03$13.72$13.93$13.72$13.80279,900———$0.15—
2017-03-02$14.20$14.31$13.85$13.88587,600—————
2017-03-01$14.37$14.50$14.07$14.22288,800—————
2017-02-28$13.85$14.25$13.70$13.86334,500—————
2017-02-27$13.82$14.11$13.75$13.90304,400—————
2017-02-24$14.11$14.31$13.76$13.82339,000—————
2017-02-23$15.61$15.66$14.16$14.23592,700—————
2017-02-22$15.47$15.69$15.16$15.52392,800—————
2017-02-21$14.38$15.80$14.38$15.461,758,200—————
2017-02-17$14.31$14.50$14.10$14.24435,900—————
2017-02-16$13.77$14.52$13.74$14.38685,900—————
2017-02-15$13.64$13.79$13.52$13.75285,700—————
2017-02-14$13.55$13.75$13.42$13.60232,600—————
2017-02-13$13.61$13.69$13.38$13.58275,000—————
2017-02-10$13.32$13.52$13.16$13.36216,300—————
2017-02-09$12.94$13.18$12.87$13.12202,500—————
2017-02-08$12.98$13.04$12.61$12.91280,300—————
2017-02-07$13.20$13.50$12.95$12.97308,800—————
2017-02-06$13.17$13.22$12.94$13.16236,900—————
2017-02-03$13.25$13.34$13.07$13.17244,800—————
2017-02-02$13.78$13.80$13.14$13.25326,800—————
2017-02-01$13.39$13.89$12.58$13.58506,900—————
2017-01-31$12.96$13.39$12.82$13.22516,900—————
2017-01-30$13.25$13.25$12.58$13.10294,100—————
2017-01-27$13.21$13.37$12.97$13.22329,800—————
2017-01-26$13.14$13.35$12.88$13.03235,600—————
2017-01-25$13.19$13.31$13.01$13.17241,700—————
2017-01-24$12.61$13.35$12.60$13.17438,700—————
2017-01-23$12.44$12.63$12.11$12.52313,600—————
2017-01-20$12.38$12.67$12.30$12.36287,200—————
2017-01-19$12.65$12.72$12.23$12.30237,800—————
2017-01-18$12.60$12.91$12.34$12.69259,800—————
2017-01-17$12.98$13.08$12.58$12.62192,500—————
2017-01-13$13.20$13.30$12.91$12.98259,900—————
2017-01-12$13.06$13.07$12.68$13.05617,800—————
2017-01-11$13.18$13.31$12.86$13.00267,600—————
2017-01-10$12.95$13.09$12.78$13.00278,300—————
2017-01-09$13.22$13.22$12.69$12.70354,100—————
2017-01-06$12.65$13.40$12.43$13.25895,800—————
2017-01-05$13.00$13.13$12.42$12.54284,500—————
2017-01-04$12.24$12.99$12.21$12.90421,200—————
2017-01-03$12.17$12.32$12.01$12.09252,100—————
2016-12-30$12.46$12.46$11.88$11.94301,600—————
2016-12-29$12.31$12.62$12.18$12.27265,700—————
2016-12-28$12.41$12.55$12.29$12.32328,600—————
2016-12-27$12.14$12.34$12.14$12.32236,400—————
2016-12-23$11.74$12.16$11.72$12.08273,400—————
2016-12-22$12.20$12.27$11.82$11.86331,400—————
2016-12-21$12.42$12.55$12.21$12.21428,100—————
2016-12-20$12.04$12.67$11.96$12.41611,900—————
2016-12-19$11.35$12.04$11.12$11.97651,500—————
2016-12-16$11.52$11.68$11.18$11.312,218,600—————
2016-12-15$11.49$11.70$11.27$11.47392,000—————
2016-12-14$11.70$11.85$11.43$11.49446,300—————
2016-12-13$12.02$12.13$11.72$11.78385,500—————
2016-12-12$12.39$12.49$11.91$11.95458,400—————
2016-12-09$12.48$12.60$12.22$12.29420,100—————
2016-12-08$12.08$12.56$11.91$12.40567,400—————
2016-12-07$12.25$12.40$11.82$12.03592,900—————
2016-12-06$12.25$12.34$11.84$12.17528,700—————
2016-12-05$11.88$12.36$11.84$12.25519,400—————
2016-12-02$11.84$12.00$11.65$11.77382,300———$0.15—
2016-12-01$12.55$12.68$12.10$12.17394,700—————
2016-11-30$12.42$12.64$12.33$12.48490,100—————
2016-11-29$12.20$12.35$12.09$12.23308,900—————
2016-11-28$12.42$12.54$12.02$12.31528,100—————
2016-11-25$12.45$12.52$12.30$12.3685,800—————
2016-11-23$12.05$12.45$11.81$12.44229,800—————
2016-11-22$12.29$12.46$12.00$12.19405,800—————
2016-11-21$12.00$12.31$11.91$12.05444,100—————
2016-11-18$11.71$11.98$11.64$11.87353,600—————
2016-11-17$11.80$11.80$11.43$11.69387,800—————
2016-11-16$11.54$11.76$11.28$11.72324,900—————
2016-11-15$11.57$12.00$11.13$11.78677,600—————
2016-11-14$10.75$11.50$10.62$11.45687,700—————
2016-11-11$10.21$10.64$10.02$10.57671,600—————
2016-11-10$9.65$10.48$9.65$10.211,029,500—————
2016-11-09$8.95$9.61$8.81$9.56632,200—————
2016-11-08$8.33$9.46$8.31$9.17864,300—————
2016-11-07$7.96$8.15$7.81$8.01334,500—————
2016-11-04$7.46$7.78$7.36$7.66199,300—————
2016-11-03$7.36$7.59$7.35$7.46195,600—————
2016-11-02$7.50$7.56$7.27$7.32271,700—————
2016-11-01$7.76$7.80$7.44$7.55174,500—————
2016-10-31$7.83$7.86$7.65$7.69138,400—————
2016-10-28$7.73$8.04$7.69$7.84213,200—————
2016-10-27$7.92$7.92$7.67$7.70222,200—————
2016-10-26$7.90$8.06$7.72$7.86192,500—————
2016-10-25$7.96$8.00$7.77$7.88295,800—————
2016-10-24$8.09$8.09$7.79$7.92215,800—————
2016-10-21$7.83$8.06$7.83$7.97168,100—————
2016-10-20$7.76$8.04$7.70$7.96225,400—————
2016-10-19$7.72$7.97$7.71$7.78213,500—————
2016-10-18$7.76$7.81$7.67$7.70132,400—————
2016-10-17$7.45$7.70$7.45$7.57163,000—————
2016-10-14$7.53$7.63$7.44$7.51213,500—————
2016-10-13$7.51$7.72$7.28$7.50257,800—————
2016-10-12$7.69$7.78$7.60$7.67153,300—————
2016-10-11$7.80$7.86$7.63$7.70299,400—————
2016-10-10$7.80$8.03$7.79$7.87403,800—————
2016-10-07$8.07$8.08$7.65$7.69436,200—————
2016-10-06$8.02$8.16$7.95$8.05269,100—————
2016-10-05$8.04$8.14$7.80$8.09570,700—————
2016-10-04$8.42$8.45$7.97$7.98335,500—————
2016-10-03$8.37$8.57$8.30$8.40343,100—————
2016-09-30$8.25$8.40$8.11$8.29314,200—————
2016-09-29$8.44$8.46$8.19$8.20235,400—————
2016-09-28$8.25$8.45$8.06$8.41285,700—————
2016-09-27$8.00$8.18$7.94$8.16188,100—————
2016-09-26$8.14$8.22$8.04$8.06222,800—————
2016-09-23$8.14$8.23$8.09$8.12151,600—————
2016-09-22$8.32$8.35$8.11$8.17167,500—————
2016-09-21$8.05$8.21$7.95$8.19212,400—————
2016-09-20$8.19$8.19$7.90$7.91168,600—————
2016-09-19$8.33$8.42$8.15$8.18308,900—————
2016-09-16$8.03$8.33$8.00$8.25405,300—————
2016-09-15$7.95$8.22$7.91$8.15233,200—————
2016-09-14$7.88$8.12$7.78$8.01325,200—————
2016-09-13$7.96$8.14$7.70$7.84463,000—————
2016-09-12$7.91$8.32$7.91$8.22385,700—————
2016-09-09$8.50$8.61$7.98$8.08650,000—————
2016-09-08$8.72$8.77$8.46$8.61342,400—————
2016-09-07$8.53$8.71$8.37$8.70530,600—————
2016-09-06$8.92$8.92$8.47$8.70618,700—————
2016-09-02$8.71$8.94$8.57$8.85518,500—————
2016-09-01$8.73$8.77$8.50$8.68561,800———$0.15—
2016-08-31$8.96$8.97$8.47$8.89807,600—————
2016-08-30$9.00$9.21$8.86$8.98532,100—————
2016-08-29$8.58$9.11$8.56$9.01691,800—————
2016-08-26$8.59$8.67$8.33$8.50512,100—————
2016-08-25$8.11$8.72$8.08$8.58870,600—————
2016-08-24$8.03$8.24$8.00$8.04322,800—————
2016-08-23$8.10$8.22$7.95$8.03364,500—————
2016-08-22$7.79$8.03$7.70$7.98275,500—————
2016-08-19$7.50$7.93$7.38$7.88369,700—————
2016-08-18$7.52$7.70$7.40$7.56664,500—————
2016-08-17$7.40$7.58$7.24$7.50386,500—————
2016-08-16$7.04$7.58$7.04$7.43501,600—————
2016-08-15$6.76$7.10$6.76$7.07383,400—————
2016-08-12$6.96$7.06$6.66$6.75343,300—————
2016-08-11$6.80$7.07$6.76$6.97535,600—————
2016-08-10$6.80$6.90$6.58$6.76307,000—————
2016-08-09$6.58$6.85$6.50$6.77728,200—————
2016-08-08$5.79$6.62$5.79$6.59808,500—————
2016-08-05$5.87$5.98$5.80$5.86218,300—————
2016-08-04$5.68$5.90$5.63$5.86286,100—————
2016-08-03$5.48$5.73$5.45$5.67179,900—————
2016-08-02$5.49$5.62$5.49$5.50156,900—————
2016-08-01$5.65$5.70$5.49$5.52229,400—————
2016-07-29$5.68$5.69$5.56$5.65230,200—————
2016-07-28$5.71$5.78$5.65$5.71130,400—————
2016-07-27$5.69$5.87$5.68$5.78145,900—————
2016-07-26$5.46$5.78$5.46$5.74265,400—————
2016-07-25$5.64$5.67$5.40$5.50401,100—————
2016-07-22$5.81$5.87$5.63$5.70230,300—————
2016-07-21$5.81$5.96$5.79$5.85234,000—————
2016-07-20$5.60$5.80$5.56$5.78387,600—————
2016-07-19$6.00$6.02$5.66$5.67359,400—————
2016-07-18$5.89$6.10$5.85$6.09362,000—————
2016-07-15$5.86$5.99$5.76$5.98215,800—————
2016-07-14$5.83$5.95$5.79$5.84310,000—————
2016-07-13$5.78$5.89$5.68$5.85309,100—————
2016-07-12$5.50$5.90$5.50$5.78549,400—————
2016-07-11$5.28$5.48$5.26$5.43188,500—————
2016-07-08$4.95$5.27$4.95$5.26354,600—————
2016-07-07$4.87$5.15$4.86$4.89564,200—————
2016-07-06$4.86$4.89$4.70$4.82365,800—————
2016-07-05$5.27$5.27$4.87$4.88412,300—————
2016-07-01$5.24$5.40$5.19$5.32401,000—————
2016-06-30$5.24$5.31$5.14$5.25414,100—————
2016-06-29$5.33$5.35$5.14$5.18500,300—————
2016-06-28$5.35$5.37$5.14$5.23409,700—————
2016-06-27$5.57$5.57$4.96$5.08690,400—————
2016-06-24$5.80$5.95$5.63$5.71642,000—————
2016-06-23$6.00$6.24$5.99$6.07503,300—————
2016-06-22$5.97$6.09$5.86$5.88480,300—————
2016-06-21$5.94$5.97$5.67$5.96404,100—————
2016-06-20$5.50$6.00$5.50$5.92503,900—————
2016-06-17$5.32$5.65$5.32$5.49596,800—————
2016-06-16$5.32$5.37$5.14$5.29368,800—————
2016-06-15$5.32$5.55$5.28$5.34344,100—————
2016-06-14$5.48$5.58$5.27$5.37264,700—————
2016-06-13$5.54$5.70$5.47$5.50203,200—————
2016-06-10$5.57$5.64$5.45$5.56593,200—————
2016-06-09$5.97$5.99$5.56$5.64431,900—————
2016-06-08$5.86$6.05$5.82$5.98336,300—————
2016-06-07$6.02$6.08$5.78$5.86323,700—————
2016-06-06$5.91$6.06$5.86$6.06450,400—————
2016-06-03$5.91$6.00$5.78$5.91418,900—————
2016-06-02$5.79$5.98$5.66$5.94484,500———$0.15—
2016-06-01$5.80$6.07$5.63$6.03696,300—————
2016-05-31$5.80$5.97$5.78$5.85392,100—————
2016-05-27$6.00$6.01$5.69$5.80280,400—————
2016-05-26$6.03$6.20$5.89$5.93241,000—————
2016-05-25$5.88$6.15$5.88$6.11386,300—————
2016-05-24$5.88$6.01$5.81$5.88175,600—————
2016-05-23$5.72$5.94$5.72$5.86209,800—————
2016-05-20$5.68$5.77$5.62$5.71165,500—————
2016-05-19$5.51$5.73$5.49$5.66214,300—————
2016-05-18$5.72$5.85$5.57$5.61209,600—————
2016-05-17$5.74$6.08$5.68$5.85228,700—————
2016-05-16$5.72$5.96$5.67$5.78249,400—————
2016-05-13$5.75$5.92$5.70$5.72164,600—————
2016-05-12$6.10$6.35$5.82$5.83325,600—————
2016-05-11$5.94$6.44$5.93$6.10423,100—————
2016-05-10$5.80$5.93$5.75$5.89186,400—————
2016-05-09$6.24$6.27$5.56$5.76492,500—————
2016-05-06$5.90$6.20$5.90$6.20233,500—————
2016-05-05$6.26$6.54$5.93$5.94816,000—————
2016-05-04$6.38$6.57$6.25$6.26301,400—————
2016-05-03$6.70$6.70$6.36$6.40380,700—————
2016-05-02$6.68$6.78$6.51$6.73292,000—————
2016-04-29$6.78$6.90$6.49$6.65462,900—————
2016-04-28$6.66$7.23$6.62$6.87484,700—————
2016-04-27$6.65$6.88$6.65$6.72226,800—————
2016-04-26$6.50$6.75$6.50$6.68229,700—————
2016-04-25$6.74$6.78$6.51$6.54255,700—————
2016-04-22$6.75$6.98$6.70$6.77354,900—————
2016-04-21$6.72$7.15$6.65$6.85670,200—————
2016-04-20$6.79$6.92$6.67$6.70359,900—————
2016-04-19$6.37$7.04$6.36$6.87528,200—————
2016-04-18$6.38$6.46$6.27$6.30402,500—————
2016-04-15$6.13$6.53$6.10$6.51439,500—————
2016-04-14$6.36$6.41$6.12$6.21336,700—————
2016-04-13$6.22$6.50$6.20$6.40550,400—————
2016-04-12$6.14$6.37$5.97$6.22469,100—————
2016-04-11$5.90$6.18$5.90$6.14365,400—————
2016-04-08$5.76$6.11$5.69$5.85269,900—————
2016-04-07$5.96$6.03$5.57$5.67349,700—————
2016-04-06$5.83$6.00$5.67$6.00237,300—————
2016-04-05$5.90$6.08$5.83$5.87326,700—————
2016-04-04$6.06$6.21$5.91$5.92518,700—————
2016-04-01$5.54$6.09$5.54$6.09535,000—————
2016-03-31$5.72$5.84$5.72$5.72392,100—————
2016-03-30$5.70$5.91$5.68$5.76371,100—————
2016-03-29$5.39$5.71$5.20$5.68340,700—————
2016-03-28$5.39$5.48$5.25$5.32178,100—————
2016-03-24$5.35$5.47$5.21$5.40301,600—————
2016-03-23$5.74$5.74$5.41$5.43308,100—————
2016-03-22$5.74$5.80$5.60$5.71199,400—————
2016-03-21$5.71$5.82$5.68$5.76218,200—————
2016-03-18$5.82$6.06$5.70$5.75644,100—————
2016-03-17$5.43$5.82$5.43$5.78556,700—————
2016-03-16$5.52$5.66$5.26$5.46438,700—————
2016-03-15$5.63$5.76$5.51$5.57784,900—————
2016-03-14$5.89$5.89$5.41$5.81763,100—————
2016-03-11$5.71$6.23$5.68$5.98693,400—————
2016-03-10$6.22$6.22$5.85$6.14356,500—————
2016-03-09$6.02$6.29$5.87$6.12309,200—————
2016-03-08$6.50$6.69$5.90$6.06460,600—————
2016-03-07$6.08$6.62$6.08$6.58526,900—————
2016-03-04$6.57$6.60$5.95$6.04671,700—————
2016-03-03$6.25$6.60$6.16$6.54546,100———$0.15—
2016-03-02$6.19$6.57$6.02$6.50506,400—————
2016-03-01$6.45$6.61$6.19$6.25702,800—————
2016-02-29$5.42$6.45$5.42$6.37903,100—————
2016-02-26$5.54$5.72$5.37$5.44507,300—————
2016-02-25$5.65$5.81$5.24$5.52894,500—————
2016-02-24$4.94$6.11$4.86$5.661,163,100—————
2016-02-23$5.29$5.33$5.01$5.08288,400—————
2016-02-22$5.20$5.44$5.16$5.31319,700—————
2016-02-19$5.12$5.16$5.00$5.15235,600—————
2016-02-18$5.19$5.21$4.89$5.18333,100—————
2016-02-17$4.78$5.09$4.78$5.07275,400—————
2016-02-16$4.73$4.87$4.53$4.75318,700—————
2016-02-12$4.56$4.81$4.49$4.69184,900—————
2016-02-11$4.40$4.59$4.38$4.55187,100—————
2016-02-10$4.60$4.75$4.52$4.52224,000—————
2016-02-09$4.57$4.72$4.51$4.62201,600—————
2016-02-08$4.78$4.83$4.60$4.70228,400—————
2016-02-05$4.90$5.07$4.83$4.91400,500—————
2016-02-04$4.81$5.05$4.78$4.92266,800—————
2016-02-03$4.45$4.73$4.28$4.72191,300—————
2016-02-02$4.61$4.63$4.38$4.38142,700—————
2016-02-01$4.66$4.76$4.46$4.72248,000—————
2016-01-29$4.47$4.73$4.45$4.70248,200—————
2016-01-28$4.47$4.55$4.29$4.41137,500—————
2016-01-27$4.37$4.56$4.30$4.40240,600—————
2016-01-26$4.02$4.48$3.94$4.44514,900—————
2016-01-25$4.17$4.29$3.99$4.00627,500—————
2016-01-22$4.60$4.73$4.13$4.22963,700—————
2016-01-21$4.46$4.68$4.39$4.48321,600—————
2016-01-20$4.16$4.48$4.03$4.43419,800—————
2016-01-19$4.58$4.61$4.17$4.23291,600—————
2016-01-15$4.53$4.61$4.39$4.56261,100—————
2016-01-14$4.35$4.75$4.35$4.68254,200—————
2016-01-13$4.60$4.70$4.33$4.37347,400—————
2016-01-12$4.57$4.66$4.39$4.60469,600—————
2016-01-11$4.85$4.90$4.50$4.52513,500—————
2016-01-08$4.99$5.05$4.77$4.80471,000—————
2016-01-07$5.10$5.13$4.99$4.99450,700—————
2016-01-06$5.52$5.53$5.20$5.20367,700—————
2016-01-05$5.67$5.73$5.52$5.65293,800—————
2016-01-04$5.45$5.67$5.39$5.65313,700—————
2015-12-31$5.49$5.67$5.49$5.64386,400—————
2015-12-30$5.58$5.66$5.45$5.54423,400—————
2015-12-29$5.69$5.79$5.61$5.66311,600—————
2015-12-28$5.86$5.86$5.64$5.67207,900—————
2015-12-24$5.91$5.97$5.83$5.9078,600—————
2015-12-23$5.88$5.99$5.76$5.97265,200—————
2015-12-22$5.50$5.69$5.45$5.67288,700—————
2015-12-21$5.35$5.64$5.16$5.54424,600—————
2015-12-18$5.04$5.32$5.01$5.291,644,800—————
2015-12-17$5.65$5.65$5.14$5.14474,500—————
2015-12-16$5.46$5.67$5.44$5.58278,800—————
2015-12-15$5.20$5.49$5.15$5.49443,100—————
2015-12-14$5.48$5.50$5.12$5.13338,400—————
2015-12-11$5.77$5.78$5.40$5.48455,100—————
2015-12-10$5.82$5.98$5.68$5.77577,600—————
2015-12-09$5.37$5.62$5.31$5.61475,300—————
2015-12-08$5.60$5.65$5.33$5.35445,400—————
2015-12-07$6.00$6.07$5.65$5.67506,300—————
2015-12-04$6.12$6.13$5.83$6.00578,100—————
2015-12-03$5.93$6.02$5.90$5.98320,200—————
2015-12-02$6.01$6.15$5.85$5.96493,600—————
2015-12-01$6.28$6.37$6.02$6.11489,600———$0.15—
2015-11-30$6.52$6.63$6.43$6.47342,100—————
2015-11-27$6.43$6.52$6.35$6.50130,900—————
2015-11-25$6.47$6.58$6.40$6.43242,500—————
2015-11-24$6.27$6.58$6.21$6.53371,100—————
2015-11-23$6.14$6.35$6.13$6.29234,400—————
2015-11-20$6.39$6.42$6.19$6.21333,900—————
2015-11-19$6.29$6.40$6.24$6.31355,100—————
2015-11-18$6.32$6.48$6.25$6.37297,000—————
2015-11-17$6.73$6.73$6.27$6.33312,300—————
2015-11-16$6.50$6.74$6.45$6.73283,900—————
2015-11-13$6.30$6.56$6.19$6.52410,000—————
2015-11-12$5.99$6.39$5.95$6.27738,500—————
2015-11-11$6.50$6.54$5.90$6.06707,700—————
2015-11-10$6.89$6.96$6.52$6.56499,800—————
2015-11-09$7.00$7.28$6.74$6.97786,000—————
2015-11-06$8.06$8.14$7.83$8.11263,500—————
2015-11-05$8.26$8.31$8.07$8.14193,400—————
2015-11-04$8.33$8.48$8.11$8.28274,600—————
2015-11-03$8.15$8.55$8.10$8.35274,700—————
2015-11-02$7.87$8.17$7.79$8.13181,900—————
2015-10-30$7.88$8.00$7.71$7.90188,600—————
2015-10-29$7.75$8.05$7.69$7.86224,000—————
2015-10-28$7.36$7.93$7.36$7.79248,700—————
2015-10-27$7.56$7.64$7.26$7.36276,300—————
2015-10-26$7.84$7.90$7.51$7.63297,900—————
2015-10-23$7.71$8.00$7.48$7.841,458,400—————
2015-10-22$7.66$7.87$7.49$7.67369,800—————
2015-10-21$7.73$7.78$7.53$7.58184,300—————
2015-10-20$7.61$7.90$7.61$7.73160,000—————
2015-10-19$7.68$7.81$7.51$7.65159,000—————
2015-10-16$7.80$7.80$7.50$7.75212,100—————
2015-10-15$7.67$7.77$7.40$7.74188,900—————
2015-10-14$7.54$7.74$7.46$7.71269,500—————
2015-10-13$7.53$7.75$7.39$7.56213,200—————
2015-10-12$7.83$7.83$7.51$7.59214,300—————
2015-10-09$7.98$8.17$7.77$7.78292,800—————
2015-10-08$7.63$8.06$7.61$7.98539,400—————
2015-10-07$7.41$7.69$7.33$7.55371,500—————
2015-10-06$7.22$7.42$7.10$7.33458,600—————
2015-10-05$6.94$7.21$6.80$7.17399,800—————
2015-10-02$6.19$6.93$6.12$6.84459,700—————
2015-10-01$6.26$6.60$6.08$6.27448,600—————
2015-09-30$5.88$6.39$5.85$6.211,164,900—————
2015-09-29$6.16$6.21$5.83$5.84323,700—————
2015-09-28$6.17$6.25$6.00$6.16385,200—————
2015-09-25$6.35$6.40$6.15$6.18272,600—————
2015-09-24$6.22$6.32$6.05$6.31290,400—————
2015-09-23$6.50$6.54$6.27$6.29256,900—————
2015-09-22$6.51$6.59$6.39$6.47239,400—————
2015-09-21$6.62$6.82$6.58$6.65321,700—————
2015-09-18$6.70$6.84$6.58$6.62435,000—————
2015-09-17$6.86$7.01$6.74$6.83394,500—————
2015-09-16$6.69$7.01$6.62$6.93310,700—————
2015-09-15$6.64$6.80$6.57$6.64278,600—————
2015-09-14$6.67$6.71$6.50$6.70381,600—————
2015-09-11$6.63$6.65$6.51$6.61340,800—————
2015-09-10$6.69$6.77$6.52$6.59345,700—————
2015-09-09$6.85$6.88$6.65$6.65501,900—————
2015-09-08$6.69$6.89$6.58$6.78364,500—————
2015-09-04$6.89$6.89$6.34$6.58779,100—————
2015-09-03$6.78$6.96$6.67$6.86507,300—————
2015-09-02$6.98$7.00$6.40$6.74702,900—————
2015-09-01$7.07$7.28$6.92$6.93569,600———$0.15—
2015-08-31$7.22$7.47$7.15$7.41546,600—————
2015-08-28$7.21$7.38$7.15$7.31389,100—————
2015-08-27$7.09$7.38$7.06$7.28401,700—————
2015-08-26$7.10$7.14$6.91$7.00312,900—————
2015-08-25$7.42$7.46$6.92$6.92474,400—————
2015-08-24$7.20$7.57$7.17$7.17405,700—————
2015-08-21$7.48$7.71$7.35$7.43424,000—————
2015-08-20$7.84$7.93$7.62$7.62265,100—————
2015-08-19$7.70$7.85$7.66$7.82310,300—————
2015-08-18$7.76$7.84$7.71$7.73407,200—————
2015-08-17$7.74$7.89$7.70$7.76246,100—————
2015-08-14$7.79$7.90$7.68$7.76391,800—————
2015-08-13$7.90$7.94$7.37$7.72700,300—————
2015-08-12$7.80$8.16$7.76$7.95457,100—————
2015-08-11$8.17$8.37$7.69$7.83912,400—————
2015-08-10$9.80$9.80$7.93$8.001,530,400—————
2015-08-07$9.90$9.97$9.78$9.82202,000—————
2015-08-06$9.72$10.05$9.52$9.97333,700—————
2015-08-05$9.78$9.94$9.65$9.65165,800—————
2015-08-04$9.60$9.93$9.60$9.68171,100—————
2015-08-03$9.82$9.82$9.51$9.58265,100—————
2015-07-31$9.93$9.95$9.80$9.84243,100—————
2015-07-30$9.82$9.96$9.66$9.87273,900—————
2015-07-29$9.80$10.07$9.78$9.83144,800—————
2015-07-28$9.65$9.87$9.35$9.80278,200—————
2015-07-27$9.40$9.69$9.34$9.62183,000—————
2015-07-24$9.86$9.88$9.45$9.48430,400—————
2015-07-23$9.94$10.05$9.80$9.88142,700—————
2015-07-22$9.90$10.00$9.81$9.91140,700—————
2015-07-21$9.88$10.36$9.88$9.96277,000—————
2015-07-20$10.35$10.35$9.81$9.88325,900—————
2015-07-17$10.67$10.77$10.29$10.33258,900—————
2015-07-16$10.73$10.78$10.54$10.69386,800—————
2015-07-15$10.88$11.02$10.67$10.70325,300—————
2015-07-14$10.75$10.97$10.75$10.90317,100—————
2015-07-13$10.58$10.81$10.58$10.77262,900—————
2015-07-10$10.43$10.53$10.36$10.48205,900—————
2015-07-09$10.62$10.65$10.33$10.33143,800—————
2015-07-08$10.60$10.77$10.40$10.48273,200—————
2015-07-07$10.66$10.73$10.42$10.70126,100—————
2015-07-06$10.71$10.80$10.51$10.70146,100—————
2015-07-02$10.85$11.06$10.76$10.85138,500—————
2015-07-01$10.98$11.19$10.76$10.80202,200—————
2015-06-30$11.11$11.13$10.91$10.96247,600—————
2015-06-29$11.19$11.33$10.97$10.99245,100—————
2015-06-26$11.89$11.89$11.17$11.28575,700—————
2015-06-25$12.09$12.23$11.85$11.89138,900—————
2015-06-24$12.21$12.33$12.03$12.08153,000—————
2015-06-23$12.20$12.45$12.18$12.21185,700—————
2015-06-22$12.15$12.28$12.06$12.24153,200—————
2015-06-19$12.16$12.25$12.06$12.10214,500—————
2015-06-18$12.14$12.43$12.13$12.18241,400—————
2015-06-17$12.16$12.40$11.99$12.08177,100—————
2015-06-16$11.97$12.32$11.93$12.11535,800—————
2015-06-15$11.80$12.10$11.80$12.05392,300—————
2015-06-12$11.79$12.12$11.73$11.93265,800—————
2015-06-11$11.64$11.85$11.54$11.83289,800—————
2015-06-10$11.70$11.91$11.57$11.65337,300—————
2015-06-09$11.71$11.78$11.47$11.58333,400—————
2015-06-08$11.92$11.98$11.61$11.63283,500—————
2015-06-05$11.84$11.98$11.76$11.92249,600—————
2015-06-04$12.19$12.19$11.78$11.84321,300———$0.15—
2015-06-03$12.52$12.52$12.12$12.31260,800—————
2015-06-02$12.19$12.71$12.12$12.50377,400—————
2015-06-01$12.29$12.29$11.82$12.10453,300—————
2015-05-29$12.36$12.43$12.13$12.20177,600—————
2015-05-28$12.20$12.43$12.20$12.41151,000—————
2015-05-27$12.30$12.37$12.19$12.28170,600—————
2015-05-26$12.39$12.49$12.16$12.30209,200—————
2015-05-22$12.64$12.74$12.46$12.49352,700—————
2015-05-21$12.61$12.94$12.61$12.71182,400—————
2015-05-20$12.69$12.77$12.50$12.56293,000—————
2015-05-19$12.63$12.73$12.55$12.68255,400—————
2015-05-18$12.51$12.71$12.46$12.67290,300—————
2015-05-15$12.41$12.53$12.28$12.51270,500—————
2015-05-14$12.10$12.45$12.10$12.41252,600—————
2015-05-13$12.35$12.35$12.01$12.10232,100—————
2015-05-12$12.22$12.27$12.11$12.14162,600—————
2015-05-11$12.31$12.60$12.21$12.24381,800—————
2015-05-08$12.01$12.22$11.91$12.12300,400—————
2015-05-07$13.13$13.19$11.84$11.90672,300—————
2015-05-06$13.30$13.30$13.03$13.11150,900—————
2015-05-05$13.21$13.39$13.06$13.13219,500—————
2015-05-04$13.30$13.38$12.99$13.10285,700—————
2015-05-01$13.49$13.61$13.24$13.31155,200—————
2015-04-30$13.49$13.62$13.39$13.45151,800—————
2015-04-29$13.52$13.59$13.35$13.47166,600—————
2015-04-28$13.30$13.56$13.26$13.55128,900—————
2015-04-27$13.22$13.47$13.22$13.31150,500—————
2015-04-24$13.34$13.38$13.18$13.25122,200—————
2015-04-23$13.16$13.42$13.16$13.25214,500—————
2015-04-22$13.48$13.51$13.04$13.13343,200—————
2015-04-21$13.62$13.68$13.42$13.48215,000—————
2015-04-20$13.58$13.80$13.54$13.63186,100—————
2015-04-17$13.51$13.62$13.41$13.58235,600—————
2015-04-16$13.61$13.71$13.49$13.58120,200—————
2015-04-15$13.52$13.85$13.43$13.58295,200—————
2015-04-14$13.07$13.44$13.07$13.41222,600—————
2015-04-13$13.04$13.14$12.90$13.04248,300—————
2015-04-10$13.02$13.17$12.96$13.06315,400—————
2015-04-09$12.78$13.11$12.77$12.93273,800—————
2015-04-08$12.74$12.85$12.65$12.75186,000—————
2015-04-07$12.96$12.97$12.63$12.70319,700—————
2015-04-06$12.76$12.99$12.71$12.97196,300—————
2015-04-02$12.55$12.79$12.55$12.67131,700—————
2015-04-01$12.64$12.72$12.30$12.63385,600—————
2015-03-31$12.60$12.77$12.46$12.65428,600—————
2015-03-30$12.61$12.78$12.60$12.72184,300—————
2015-03-27$12.56$12.72$12.46$12.53168,500—————
2015-03-26$12.95$13.10$12.59$12.61196,600—————
2015-03-25$12.91$13.04$12.82$12.87220,400—————
2015-03-24$12.62$12.94$12.57$12.80186,000—————
2015-03-23$12.80$12.87$12.61$12.63251,200—————
2015-03-20$12.63$12.85$12.52$12.80414,600—————
2015-03-19$12.66$12.78$12.39$12.54334,500—————
2015-03-18$13.06$13.06$12.60$12.80427,900—————
2015-03-17$12.74$12.92$12.55$12.92443,600—————
2015-03-16$12.78$13.02$12.56$12.78643,400—————
2015-03-13$12.27$12.96$12.11$12.84518,200—————
2015-03-12$12.05$12.24$11.89$12.12314,800—————
2015-03-11$11.73$12.20$11.59$11.91446,400—————
2015-03-10$11.74$11.86$11.49$11.68322,100—————
2015-03-09$11.89$12.14$11.78$11.96293,000—————
2015-03-06$12.01$12.17$11.69$11.81277,300—————
2015-03-05$12.22$12.22$11.86$12.13406,600———$0.15—
2015-03-04$12.12$12.27$12.00$12.25450,200—————
2015-03-03$12.24$12.47$12.03$12.11211,800—————
2015-03-02$12.37$12.55$12.18$12.24443,100—————
2015-02-27$12.48$12.68$12.22$12.26470,800—————
2015-02-26$12.37$12.64$12.26$12.48255,300—————
2015-02-25$12.88$12.88$12.37$12.46248,900—————
2015-02-24$12.63$13.02$12.56$12.88258,900—————
2015-02-23$12.41$12.59$12.23$12.54153,900—————
2015-02-20$12.41$12.62$12.25$12.48169,700—————
2015-02-19$12.11$12.47$12.11$12.44106,500—————
2015-02-18$12.16$12.49$12.10$12.26115,600—————
2015-02-17$12.21$12.35$12.13$12.2692,500—————
2015-02-13$12.16$12.38$12.10$12.31121,600—————
2015-02-12$12.06$12.24$12.02$12.06111,600—————
2015-02-11$11.70$11.90$11.66$11.89119,300—————
2015-02-10$12.08$12.08$11.73$11.76113,800—————
2015-02-09$12.31$12.41$12.06$12.0698,800—————
2015-02-06$12.17$12.38$11.90$12.27299,500—————
2015-02-05$11.80$12.10$11.73$12.06171,900—————
2015-02-04$11.84$11.91$11.56$11.64162,800—————
2015-02-03$11.52$12.05$11.49$11.99223,000—————
2015-02-02$11.34$11.49$11.18$11.41141,600—————
2015-01-30$11.05$11.41$11.04$11.23191,000—————
2015-01-29$11.15$11.24$11.06$11.20178,700—————
2015-01-28$11.30$11.32$11.10$11.12193,500—————
2015-01-27$11.18$11.40$11.12$11.31172,700—————
2015-01-26$11.30$11.46$11.13$11.25246,900—————
2015-01-23$11.41$11.44$11.20$11.28263,000—————
2015-01-22$11.52$11.74$11.38$11.40382,700—————
2015-01-21$11.40$11.55$11.26$11.41245,100—————
2015-01-20$11.41$11.65$11.11$11.40332,200—————
2015-01-16$11.44$11.70$11.43$11.44491,200—————
2015-01-15$11.96$12.03$11.43$11.44816,100—————
2015-01-14$11.78$11.93$11.52$11.84154,100—————
2015-01-13$12.00$12.21$11.80$11.96136,600—————
2015-01-12$12.41$12.48$11.75$11.94287,500—————
2015-01-09$12.71$12.78$12.41$12.4288,000—————
2015-01-08$12.69$12.87$12.69$12.72139,900—————
2015-01-07$12.83$12.89$12.61$12.62112,000—————
2015-01-06$12.57$12.80$12.52$12.68255,400—————
2015-01-05$12.99$13.14$12.53$12.57166,900—————
2015-01-02$13.08$13.19$12.87$13.07126,600—————
2014-12-31$13.13$13.24$13.01$13.02165,600—————
2014-12-30$13.04$13.17$12.98$13.09334,400—————
2014-12-29$13.22$13.44$12.86$13.04460,300—————
2014-12-26$13.19$13.30$13.18$13.22215,600—————
2014-12-24$13.36$13.36$13.09$13.1276,900—————
2014-12-23$13.00$13.45$12.92$13.31228,800—————
2014-12-22$12.82$12.98$12.70$12.90111,000—————
2014-12-19$12.89$12.94$12.57$12.77519,900—————
2014-12-18$12.75$12.90$12.66$12.86319,300—————
2014-12-17$12.40$12.63$12.37$12.62219,400—————
2014-12-16$12.09$12.63$11.88$12.34385,700—————
2014-12-15$11.97$12.13$11.76$12.07351,500—————
2014-12-12$11.99$12.05$11.72$11.88414,600—————
2014-12-11$12.25$12.43$12.10$12.13170,800—————
2014-12-10$12.65$12.75$12.17$12.23317,400—————
2014-12-09$12.30$12.80$12.25$12.73233,100—————
2014-12-08$12.77$12.78$12.29$12.37161,000—————
2014-12-05$12.74$12.89$12.67$12.85218,000—————
2014-12-04$12.81$12.91$12.60$12.76172,400—————
2014-12-03$12.43$12.98$12.34$12.82205,800—————
2014-12-02$12.40$12.61$12.28$12.37251,200———$0.15—
2014-12-01$13.00$13.01$12.35$12.61301,000—————
2014-11-28$13.47$13.57$13.01$13.0162,200—————
2014-11-26$13.84$13.85$13.52$13.54102,400—————
2014-11-25$13.79$14.28$13.77$13.87264,900—————
2014-11-24$13.71$13.87$13.60$13.80158,500—————
2014-11-21$13.92$14.00$13.62$13.69101,200—————
2014-11-20$13.37$13.66$13.25$13.6679,900—————
2014-11-19$13.33$13.46$13.14$13.3997,700—————
2014-11-18$13.30$13.49$13.25$13.31110,700—————
2014-11-17$13.20$13.51$13.10$13.31124,500—————
2014-11-14$13.09$13.38$13.06$13.25146,800—————
2014-11-13$13.24$13.30$12.97$13.03103,000—————
2014-11-12$13.12$13.31$12.97$13.20125,700—————
2014-11-11$13.19$13.37$13.12$13.1694,800—————
2014-11-10$13.49$13.85$13.06$13.20151,300—————
2014-11-07$13.33$13.47$13.24$13.4199,000—————
2014-11-06$12.88$13.35$12.88$13.32110,500—————
2014-11-05$12.98$13.29$12.81$12.93160,000—————
2014-11-04$13.09$13.23$12.77$12.86183,200—————
2014-11-03$13.49$13.54$13.07$13.17121,300—————
2014-10-31$13.57$13.57$13.24$13.44219,300—————
2014-10-30$13.23$13.55$13.19$13.32145,700—————
2014-10-29$13.65$13.72$13.28$13.32105,600—————
2014-10-28$13.32$13.55$13.28$13.55122,500—————
2014-10-27$13.11$13.27$12.87$13.19162,500—————
2014-10-24$13.26$13.30$13.10$13.21111,100—————
2014-10-23$13.20$13.45$13.03$13.25110,500—————
2014-10-22$13.30$13.46$13.00$13.03139,300—————
2014-10-21$13.15$13.54$13.08$13.24149,600—————
2014-10-20$12.89$13.14$12.85$13.11131,900—————
2014-10-17$12.96$13.15$12.79$12.8981,800—————
2014-10-16$12.56$13.01$12.41$12.80201,500—————
2014-10-15$12.27$12.71$12.08$12.66178,900—————
2014-10-14$12.28$12.56$12.16$12.41136,100—————
2014-10-13$12.29$12.58$12.20$12.23148,600—————
2014-10-10$12.47$12.58$12.21$12.29149,700—————
2014-10-09$12.80$12.81$12.41$12.46324,000—————
2014-10-08$12.83$13.00$12.58$12.84275,200—————
2014-10-07$13.16$13.16$12.81$12.81123,600—————
2014-10-06$13.35$13.35$13.03$13.23149,700—————
2014-10-03$13.20$13.42$13.19$13.29159,000—————
2014-10-02$13.36$13.49$13.08$13.19185,000—————
2014-10-01$13.81$13.88$13.31$13.34153,000—————
2014-09-30$14.18$14.23$13.73$13.78223,600—————
2014-09-29$14.12$14.18$14.01$14.18143,600—————
2014-09-26$14.13$14.28$14.04$14.27125,700—————
2014-09-25$14.55$14.55$14.12$14.12120,100—————
2014-09-24$14.59$14.73$14.37$14.55126,200—————
2014-09-23$14.70$14.71$14.51$14.56115,400—————
2014-09-22$14.86$14.98$14.69$14.7084,300—————
2014-09-19$15.19$15.25$14.85$14.93181,100—————
2014-09-18$15.36$15.38$15.14$15.18106,800—————
2014-09-17$15.34$15.44$15.25$15.31130,300—————
2014-09-16$15.20$15.44$15.13$15.34175,200—————
2014-09-15$15.24$15.30$15.03$15.20154,500—————
2014-09-12$15.44$15.56$15.15$15.28260,600—————
2014-09-11$14.87$15.48$14.85$15.47404,900—————
2014-09-10$14.89$15.05$14.75$14.95114,200—————
2014-09-09$15.11$15.13$14.85$14.92167,700—————
2014-09-08$15.19$15.28$15.02$15.12158,800—————
2014-09-05$15.41$15.43$15.17$15.21174,500—————
2014-09-04$15.65$15.70$15.40$15.46111,600—————
2014-09-03$15.88$15.92$15.51$15.66244,500—————
2014-09-02$15.72$15.85$15.52$15.79156,600———$0.15—
2014-08-29$15.88$15.93$15.65$15.81170,600—————
2014-08-28$15.82$15.97$15.63$15.82178,900—————
2014-08-27$15.95$15.99$15.75$15.93163,900—————
2014-08-26$15.78$15.98$15.63$15.89229,100—————
2014-08-25$15.81$15.99$15.76$15.85120,700—————
2014-08-22$15.61$15.82$15.57$15.75143,700—————
2014-08-21$15.81$15.86$15.58$15.61181,500—————
2014-08-20$15.78$15.89$15.66$15.82122,100—————
2014-08-19$15.95$16.07$15.76$15.77169,100—————
2014-08-18$15.82$16.04$15.77$16.00188,600—————
2014-08-15$15.75$15.84$15.62$15.74170,400—————
2014-08-14$15.75$15.82$15.63$15.64133,300—————
2014-08-13$15.78$15.85$15.66$15.73122,200—————
2014-08-12$15.61$15.86$15.50$15.79193,100—————
2014-08-11$15.30$15.73$15.25$15.63198,700—————
2014-08-08$15.80$15.80$15.18$15.21233,400—————
2014-08-07$15.74$16.07$15.52$15.69234,400—————
2014-08-06$15.29$15.45$15.19$15.32132,200—————
2014-08-05$15.31$15.45$15.15$15.33143,800—————
2014-08-04$14.97$15.33$14.91$15.31194,600—————
2014-08-01$14.90$14.94$14.61$14.89204,800—————
2014-07-31$15.20$15.35$14.85$14.91197,200—————
2014-07-30$15.33$15.49$15.20$15.26150,700—————
2014-07-29$15.43$15.55$15.22$15.24110,300—————
2014-07-28$15.42$15.75$15.32$15.42330,500—————
2014-07-25$15.45$15.64$15.37$15.46112,400—————
2014-07-24$15.57$15.77$15.44$15.53151,200—————
2014-07-23$15.58$15.78$15.47$15.53121,400—————
2014-07-22$15.32$15.61$15.30$15.58202,200—————
2014-07-21$15.40$15.45$15.18$15.29106,600—————
2014-07-18$15.20$15.41$15.18$15.41133,600—————
2014-07-17$15.34$15.42$14.99$15.21246,500—————
2014-07-16$15.51$15.60$15.36$15.45112,800—————
2014-07-15$15.53$15.63$15.37$15.45224,000—————
2014-07-14$15.30$15.53$15.30$15.51151,400—————
2014-07-11$15.13$15.27$15.04$15.25141,500—————
2014-07-10$15.38$15.39$15.13$15.17168,500—————
2014-07-09$15.56$15.71$15.45$15.56128,500—————
2014-07-08$15.67$15.75$15.53$15.61215,000—————
2014-07-07$15.74$15.88$15.61$15.71205,700—————
2014-07-03$15.57$15.80$15.57$15.79106,800—————
2014-07-02$15.58$15.76$15.52$15.55173,800—————
2014-07-01$15.68$15.85$15.58$15.60284,600—————
2014-06-30$15.64$15.77$15.50$15.67213,700—————
2014-06-27$15.79$15.87$15.49$15.611,872,500—————
2014-06-26$15.68$15.83$15.42$15.80317,200—————
2014-06-25$15.41$15.72$15.30$15.71233,800—————
2014-06-24$15.35$15.58$15.30$15.43210,700—————
2014-06-23$15.45$15.59$15.38$15.45192,900—————
2014-06-20$15.49$15.58$15.31$15.41251,400—————
2014-06-19$15.25$15.57$15.20$15.47269,400—————
2014-06-18$15.02$15.28$14.91$15.24176,400—————
2014-06-17$15.16$15.29$14.92$14.97241,300—————
2014-06-16$15.11$15.41$15.01$15.16280,600—————
2014-06-13$14.82$15.18$14.77$15.13410,000—————
2014-06-12$14.76$14.92$14.64$14.83383,800—————
2014-06-11$14.64$14.85$14.55$14.74278,400—————
2014-06-10$14.68$14.73$14.48$14.66213,100—————
2014-06-09$14.36$14.74$14.31$14.71187,000—————
2014-06-06$14.28$14.41$14.25$14.37234,700—————
2014-06-05$14.49$14.51$13.86$14.29387,400———$0.15—
2014-06-04$14.55$14.64$14.45$14.51396,500—————
2014-06-03$15.11$15.14$14.50$14.54361,700—————
2014-06-02$15.16$15.42$15.14$15.19301,500—————
2014-05-30$15.17$15.17$14.99$15.09156,200—————
2014-05-29$15.11$15.29$14.99$15.18242,400—————
2014-05-28$15.11$15.23$14.92$15.11193,200—————
2014-05-27$15.10$15.23$15.05$15.17187,100—————
2014-05-23$14.90$15.15$14.83$15.04161,700—————
2014-05-22$14.75$14.98$14.74$14.91162,100—————
2014-05-21$14.66$14.83$14.64$14.72162,700—————
2014-05-20$14.66$14.76$14.60$14.67174,500—————
2014-05-19$14.41$14.77$14.41$14.68160,200—————
2014-05-16$14.43$14.63$14.34$14.51239,000—————
2014-05-15$14.41$14.46$14.25$14.40317,500—————
2014-05-14$14.54$14.60$14.35$14.411,073,900—————
2014-05-13$14.53$14.84$14.47$14.52613,100—————
2014-05-12$14.88$14.92$14.48$14.49624,800—————
2014-05-09$14.88$14.88$14.49$14.74441,700—————
2014-05-08$15.49$15.49$14.66$14.89437,600—————
2014-05-07$15.70$15.78$15.38$15.46195,500—————
2014-05-06$15.50$15.64$15.29$15.62147,000—————
2014-05-05$15.67$15.75$15.52$15.54188,000—————
2014-05-02$15.57$15.81$15.57$15.74436,400—————
2014-05-01$15.61$15.74$15.51$15.57148,000—————
2014-04-30$15.73$15.80$15.55$15.65172,600—————
2014-04-29$15.75$15.90$15.62$15.79165,700—————
2014-04-28$15.62$15.96$15.54$15.63169,600—————
2014-04-25$15.93$15.98$15.52$15.62114,000—————
2014-04-24$16.00$16.00$15.72$15.97218,200—————
2014-04-23$15.98$16.06$15.86$15.97274,700—————
2014-04-22$16.15$16.38$15.94$16.04396,600—————
2014-04-21$16.06$16.31$15.71$16.21278,400—————
2014-04-17$15.97$16.19$15.72$16.06212,800—————
2014-04-16$16.41$16.51$15.96$16.25247,500—————
2014-04-15$16.24$16.49$16.08$16.39174,700—————
2014-04-14$16.35$16.57$16.04$16.25176,600—————
2014-04-11$16.50$16.71$16.27$16.30118,500—————
2014-04-10$16.91$17.07$16.55$16.57126,500—————
2014-04-09$16.79$17.00$16.55$16.96261,200—————
2014-04-08$16.75$16.91$16.67$16.79114,900—————
2014-04-07$16.89$16.97$16.53$16.72110,700—————
2014-04-04$17.08$17.08$16.68$16.96157,900—————
2014-04-03$16.93$17.01$16.73$16.95129,800—————
2014-04-02$16.87$17.00$16.74$16.95195,300—————
2014-04-01$16.78$17.09$16.65$16.87191,200—————
2014-03-31$16.77$16.92$16.52$16.68330,200—————
2014-03-28$16.50$16.83$16.22$16.74180,700—————
2014-03-27$16.20$16.46$15.90$16.41243,900—————
2014-03-26$16.75$16.75$16.26$16.2797,200—————
2014-03-25$16.64$16.89$16.49$16.63122,200—————
2014-03-24$16.49$16.69$16.24$16.53142,700—————
2014-03-21$16.29$16.86$16.10$16.43310,700—————
2014-03-20$16.24$16.37$16.15$16.19106,000—————
2014-03-19$16.12$16.38$16.04$16.24168,900—————
2014-03-18$16.34$16.45$16.11$16.18178,600—————
2014-03-17$16.55$16.74$16.11$16.34272,500—————
2014-03-14$16.16$16.78$15.93$16.50359,500—————
2014-03-13$15.85$16.95$15.50$16.121,093,800—————
2014-03-12$14.94$15.27$14.90$15.09169,000—————
2014-03-11$14.90$15.10$14.76$14.93404,500—————
2014-03-10$14.98$15.15$14.81$14.90174,600—————
2014-03-07$15.41$15.44$14.92$15.07254,100—————
2014-03-06$15.47$15.62$15.36$15.40399,900———$0.15—
2014-03-05$15.47$15.60$15.35$15.53343,800—————
2014-03-04$15.75$15.93$15.47$15.48369,600—————
2014-03-03$15.66$16.17$15.50$15.57452,900—————
2014-02-28$15.48$15.55$15.21$15.28203,600—————
2014-02-27$15.14$15.51$15.11$15.42331,200—————
2014-02-26$14.91$15.15$14.88$15.13481,800—————
2014-02-25$15.17$15.32$14.80$14.92425,500—————
2014-02-24$15.61$15.69$15.14$15.17153,800—————
2014-02-21$15.66$15.93$15.62$15.64122,400—————
2014-02-20$15.37$15.69$15.07$15.5893,800—————
2014-02-19$15.64$15.75$15.33$15.36102,500—————
2014-02-18$15.50$16.07$15.50$15.65203,500—————
2014-02-14$15.01$15.73$15.01$15.51183,200—————
2014-02-13$14.89$15.14$14.71$15.05194,100—————
2014-02-12$15.40$15.48$15.01$15.11494,300—————
2014-02-11$15.24$15.66$15.13$15.39139,000—————
2014-02-10$15.00$15.25$14.85$15.24100,600—————
2014-02-07$15.15$15.24$15.00$15.01148,900—————
2014-02-06$14.89$15.06$14.86$15.04173,700—————
2014-02-05$14.71$14.95$14.55$14.85168,600—————
2014-02-04$14.85$15.33$14.77$14.80308,300—————
2014-02-03$14.77$15.03$14.59$14.74596,000—————
2014-01-31$15.85$15.85$15.32$15.48224,400—————
2014-01-30$15.83$16.24$15.73$15.93234,100—————
2014-01-29$15.72$15.94$15.56$15.63105,000—————
2014-01-28$15.83$16.18$15.70$15.80152,600—————
2014-01-27$15.95$15.97$15.49$15.82153,900—————
2014-01-24$16.22$16.54$15.70$15.83317,800—————
2014-01-23$16.48$16.48$16.05$16.26167,200—————
2014-01-22$16.65$16.65$16.45$16.49129,500—————
2014-01-21$16.80$17.00$16.51$16.60219,200—————
2014-01-17$17.00$17.23$16.78$16.79115,900—————
2014-01-16$17.35$17.55$17.04$17.04337,400—————
2014-01-15$17.29$17.38$17.21$17.30422,400—————
2014-01-14$17.40$17.45$17.18$17.29576,000—————
2014-01-13$17.53$17.62$17.19$17.36323,000—————
2014-01-10$17.75$17.95$17.03$17.591,123,300—————
2014-01-09$18.15$18.36$17.38$17.84795,800—————
2014-01-08$18.46$18.54$17.01$18.241,792,200—————
2014-01-07$18.33$18.61$17.98$18.52690,000—————
2014-01-06$18.75$18.79$18.28$18.33276,000—————
2014-01-03$18.78$19.05$18.71$18.74206,400—————
2014-01-02$19.05$19.13$18.48$18.80421,900—————
2013-12-31$18.66$19.20$18.65$19.05609,000—————
2013-12-30$17.30$19.05$17.30$18.581,531,000—————
2013-12-27$17.22$17.30$17.11$17.2199,300—————
2013-12-26$16.93$17.23$16.87$17.19213,100—————
2013-12-24$16.57$16.96$16.56$16.94107,900—————
2013-12-23$16.46$16.79$16.38$16.63149,800—————
2013-12-20$16.37$16.66$16.25$16.52617,100—————
2013-12-19$16.23$16.36$16.01$16.28166,300—————
2013-12-18$16.39$16.44$16.02$16.19188,400—————
2013-12-17$15.75$16.47$15.71$16.30322,000—————
2013-12-16$15.78$16.00$15.72$15.79415,700—————
2013-12-13$15.79$16.26$15.62$15.65228,800—————
2013-12-12$15.08$15.72$15.08$15.71389,900—————
2013-12-11$15.15$15.18$14.70$15.00215,700—————
2013-12-10$15.02$15.37$15.02$15.15126,600—————
2013-12-09$15.49$15.56$15.09$15.10248,400—————
2013-12-06$15.67$15.72$15.43$15.50151,700—————
2013-12-05$15.69$15.92$15.55$15.59142,300—————
2013-12-04$15.74$16.09$15.55$15.76112,800—————
2013-12-03$15.95$16.22$15.72$15.84176,300———$0.15—
2013-12-02$15.90$16.72$15.90$16.19231,100—————
2013-11-29$16.61$16.91$16.40$16.6684,200—————
2013-11-27$16.09$16.63$16.09$16.62179,200—————
2013-11-26$16.11$16.20$16.01$16.06117,000—————
2013-11-25$16.06$16.26$15.98$16.12113,300—————
2013-11-22$16.18$16.23$15.99$16.06121,300—————
2013-11-21$16.18$16.34$16.06$16.13124,700—————
2013-11-20$16.14$16.29$16.00$16.09155,200—————
2013-11-19$16.16$16.19$15.86$16.10155,900—————
2013-11-18$16.09$16.55$16.09$16.17208,100—————
2013-11-15$15.51$16.12$15.51$16.03238,000—————
2013-11-14$15.42$15.75$15.29$15.53172,200—————
2013-11-13$15.38$15.45$15.33$15.43150,400—————
2013-11-12$15.50$15.61$15.42$15.49163,800—————
2013-11-11$15.50$15.75$15.37$15.57127,100—————
2013-11-08$15.57$15.69$15.41$15.53616,900—————
2013-11-07$15.05$15.99$15.00$15.59597,700—————
2013-11-06$15.33$15.44$15.07$15.18222,100—————
2013-11-05$15.32$15.40$15.16$15.27164,100—————
2013-11-04$15.39$15.51$15.24$15.42308,500—————
2013-11-01$15.52$15.54$15.24$15.39206,000—————
2013-10-31$15.50$15.65$15.36$15.51349,600—————
2013-10-30$15.72$15.75$15.49$15.53224,600—————
2013-10-29$15.89$15.92$15.65$15.72408,800—————
2013-10-28$16.09$16.14$15.76$15.81189,800—————
2013-10-25$16.04$16.04$15.92$16.02640,100—————
2013-10-24$15.98$16.11$15.87$16.00829,400—————
2013-10-23$15.73$16.19$15.73$15.99265,600—————
2013-10-22$14.93$16.13$14.85$15.782,129,600—————
2013-10-21$14.85$14.97$14.78$14.85249,600—————
2013-10-18$14.84$15.06$14.65$14.85239,700—————
2013-10-17$14.61$14.81$14.49$14.75404,100—————
2013-10-16$14.83$14.88$14.58$14.62288,700—————
2013-10-15$15.04$15.24$14.72$14.77159,300—————
2013-10-14$14.87$15.21$14.61$15.06292,600—————
2013-10-11$15.01$15.21$14.92$15.04304,300—————
2013-10-10$15.04$15.25$14.98$15.02163,900—————
2013-10-09$15.12$15.30$14.80$14.87193,400—————
2013-10-08$15.28$15.47$15.09$15.12153,200—————
2013-10-07$15.08$15.39$15.08$15.2480,800—————
2013-10-04$15.29$15.37$15.12$15.20240,900—————
2013-10-03$15.36$15.48$15.04$15.29171,400—————
2013-10-02$15.35$15.51$15.28$15.38191,600—————
2013-10-01$15.49$15.60$15.23$15.37226,700—————
2013-09-30$15.43$15.57$15.35$15.49190,900—————
2013-09-27$15.60$15.86$15.54$15.5675,900—————
2013-09-26$15.57$15.83$15.57$15.72148,800—————
2013-09-25$15.60$15.72$15.47$15.51170,200—————
2013-09-24$15.84$15.89$15.56$15.56169,600—————
2013-09-23$15.84$16.18$15.72$15.85190,200—————
2013-09-20$15.70$15.98$15.58$15.87396,800—————
2013-09-19$15.87$16.07$15.58$15.72171,300—————
2013-09-18$16.19$16.20$15.77$15.81401,600—————
2013-09-17$16.31$16.50$16.20$16.22243,900—————
2013-09-16$16.39$16.53$16.09$16.34359,000—————
2013-09-13$15.43$16.29$15.29$16.191,014,500—————
2013-09-12$15.60$15.73$15.48$15.50187,200—————
2013-09-11$15.31$15.88$15.31$15.69135,400—————
2013-09-10$15.50$15.74$15.17$15.36146,800—————
2013-09-09$15.06$15.53$15.00$15.43103,400—————
2013-09-06$15.12$15.24$14.94$15.03183,700—————
2013-09-05$14.87$15.09$14.78$15.00237,200—————
2013-09-04$14.83$14.97$14.69$14.90404,700—————
2013-09-03$14.72$14.90$14.66$14.79173,300———$0.15—
2013-08-30$14.95$15.19$14.80$14.81126,500—————
2013-08-29$14.94$15.20$14.81$14.98136,300—————
2013-08-28$14.87$15.18$14.87$14.99555,400—————
2013-08-27$15.17$15.33$14.92$14.95242,100—————
2013-08-26$15.40$15.74$15.32$15.38282,600—————
2013-08-23$14.89$15.10$14.73$14.93907,500—————
2013-08-22$14.59$15.08$14.59$14.85191,200—————
2013-08-21$14.77$14.95$14.51$14.56218,200—————
2013-08-20$14.86$15.09$14.73$14.8392,300—————
2013-08-19$15.09$15.22$14.84$14.88132,800—————
2013-08-16$15.55$15.66$15.00$15.15171,100—————
2013-08-15$15.77$15.78$15.56$15.60118,000—————
2013-08-14$15.91$16.14$15.73$15.94113,100—————
2013-08-13$16.15$16.15$15.88$15.91136,600—————
2013-08-12$16.17$16.21$15.71$16.10248,000—————
2013-08-09$16.16$16.58$16.16$16.21154,600—————
2013-08-08$16.37$16.79$16.05$16.19309,900—————
2013-08-07$16.60$16.82$16.32$16.38109,600—————
2013-08-06$16.97$17.10$16.50$16.60103,900—————
2013-08-05$16.23$16.96$16.20$16.89424,200—————
2013-08-02$16.69$16.71$16.29$16.34203,300—————
2013-08-01$16.65$16.96$16.54$16.66145,000—————
2013-07-31$16.67$16.74$16.10$16.54156,600—————
2013-07-30$16.34$16.62$16.26$16.60117,800—————
2013-07-29$16.13$16.49$16.13$16.4374,800—————
2013-07-26$16.38$16.44$16.06$16.1949,300—————
2013-07-25$16.03$16.51$15.99$16.48113,900—————
2013-07-24$16.49$16.66$15.95$16.11137,000—————
2013-07-23$16.34$16.79$16.23$16.55144,400—————
2013-07-22$15.98$16.39$15.95$16.2399,000—————
2013-07-19$15.81$16.03$15.72$15.99103,600—————
2013-07-18$15.83$16.04$15.78$15.86117,000—————
2013-07-17$15.70$15.87$15.64$15.8597,200—————
2013-07-16$15.71$15.75$15.40$15.64115,300—————
2013-07-15$15.51$15.83$15.51$15.74153,900—————
2013-07-12$15.67$15.79$15.50$15.53155,900—————
2013-07-11$16.03$16.07$15.72$15.73166,900—————
2013-07-10$16.02$16.08$15.88$15.90103,900—————
2013-07-09$15.88$16.08$15.72$16.02190,400—————
2013-07-08$15.88$16.09$15.68$15.80166,700—————
2013-07-05$15.66$16.14$15.63$15.87162,200—————
2013-07-03$16.00$16.02$15.50$15.561,949,200—————
2013-07-02$16.71$16.81$15.62$16.01550,200—————
2013-07-01$16.29$16.90$15.90$16.90284,400—————
2013-06-28$16.49$16.67$16.12$16.24182,400—————
2013-06-27$16.36$16.54$16.23$16.47138,000—————
2013-06-26$16.46$16.57$16.26$16.2893,900—————
2013-06-25$16.88$16.90$15.96$16.44250,800—————
2013-06-24$16.21$16.95$15.97$16.69338,200—————
2013-06-21$15.77$16.76$15.75$16.40301,900—————
2013-06-20$15.77$16.29$15.68$15.69176,300—————
2013-06-19$16.07$16.35$16.02$16.0597,000—————
2013-06-18$16.02$16.20$15.97$16.12247,800—————
2013-06-17$15.91$16.41$15.85$16.04127,200—————
2013-06-14$16.00$16.00$15.79$15.81107,500—————
2013-06-13$15.63$16.06$15.61$16.02111,500—————
2013-06-12$15.59$16.16$15.56$15.63188,000—————
2013-06-11$15.68$15.94$15.46$15.52104,300—————
2013-06-10$15.85$15.98$15.62$15.8882,100—————
2013-06-07$15.68$16.24$15.62$15.83158,500—————
2013-06-06$15.51$15.70$15.45$15.64153,400———$0.15—
2013-06-05$16.20$16.32$15.55$15.67151,100—————
2013-06-04$16.83$17.04$15.97$16.25411,800—————
2013-06-03$17.00$17.26$16.74$16.89370,200—————
2013-05-31$16.54$17.01$16.51$16.91225,300—————
2013-05-30$16.46$17.05$16.43$16.65185,200—————
2013-05-29$16.23$16.50$16.17$16.38162,100—————
2013-05-28$16.31$16.49$16.22$16.24261,400—————
2013-05-24$16.05$16.31$15.89$16.2092,200—————
2013-05-23$15.79$16.13$15.70$16.07179,200—————
2013-05-22$16.10$16.44$15.84$15.99208,100—————
2013-05-21$16.25$16.36$16.00$16.09202,300—————
2013-05-20$16.14$16.35$16.00$16.28145,100—————
2013-05-17$16.25$16.35$16.11$16.20157,500—————
2013-05-16$16.36$16.58$16.12$16.16141,100—————
2013-05-15$16.49$16.65$16.32$16.45128,100—————
2013-05-14$16.57$16.75$16.33$16.58389,000—————
2013-05-13$16.64$16.85$16.55$16.61134,800—————
2013-05-10$16.82$17.20$16.57$16.70352,200—————
2013-05-09$17.45$17.98$16.09$16.88525,300—————
2013-05-08$17.34$17.95$17.30$17.68214,800—————
2013-05-07$17.31$17.54$17.02$17.40405,400—————
2013-05-06$17.52$17.52$17.18$17.33176,500—————
2013-05-03$17.68$17.98$17.46$17.54244,600—————
2013-05-02$17.45$17.98$17.06$17.42474,000—————
2013-05-01$17.45$17.61$17.15$17.40390,200—————
2013-04-30$16.69$17.73$16.68$17.68389,800—————
2013-04-29$15.75$16.79$15.72$16.69506,700—————
2013-04-26$15.96$16.03$15.63$15.73137,000—————
2013-04-25$16.00$16.14$15.94$16.00146,400—————
2013-04-24$15.71$16.03$15.71$15.88150,700—————
2013-04-23$15.20$15.70$14.90$15.64247,700—————
2013-04-22$15.16$15.38$14.90$15.11117,600—————
2013-04-19$14.90$15.21$14.86$15.0798,500—————
2013-04-18$15.16$15.24$14.78$14.89149,900—————
2013-04-17$14.99$15.10$14.60$15.00302,400—————
2013-04-16$14.65$15.19$14.65$15.05252,000—————
2013-04-15$15.25$15.25$14.44$14.54327,500—————
2013-04-12$15.63$15.63$15.31$15.37151,600—————
2013-04-11$15.28$15.83$15.26$15.64204,500—————
2013-04-10$15.25$15.45$15.12$15.27207,200—————
2013-04-09$15.24$15.49$15.24$15.25136,100—————
2013-04-08$15.24$15.29$15.03$15.24166,600—————
2013-04-05$15.15$15.17$14.98$15.13153,400—————
2013-04-04$15.21$15.37$15.05$15.23269,400—————
2013-04-03$15.17$15.20$14.85$15.17497,300—————
2013-04-02$15.35$15.54$15.00$15.15444,100—————
2013-04-01$15.58$15.81$15.24$15.35241,200—————
2013-03-28$15.78$15.78$15.34$15.65241,500—————
2013-03-27$15.67$15.88$15.47$15.80180,400—————
2013-03-26$16.06$16.10$15.27$15.78501,700—————
2013-03-25$15.91$16.10$15.87$15.97205,200—————
2013-03-22$16.63$16.69$15.73$15.91608,800—————
2013-03-21$16.69$16.73$16.29$16.46402,500—————
2013-03-20$16.50$16.76$16.45$16.71236,900—————
2013-03-19$16.96$16.96$16.13$16.43721,600—————
2013-03-18$16.47$17.00$16.37$16.98411,100—————
2013-03-15$16.81$16.99$16.52$16.66330,000—————
2013-03-14$16.91$17.40$16.76$16.96418,600—————
2013-03-13$16.70$17.00$16.16$16.81966,100—————
2013-03-12$17.17$17.59$17.13$17.37272,000—————
2013-03-11$17.29$17.31$17.08$17.17233,000—————
2013-03-08$17.57$17.62$17.26$17.30160,000—————
2013-03-07$17.22$17.59$17.17$17.52349,000———$0.15—
2013-03-06$16.94$17.52$16.94$17.38353,200—————
2013-03-05$16.93$17.16$16.80$16.93341,200—————
2013-03-04$16.83$17.17$16.50$16.82344,200—————
2013-03-01$17.01$17.22$16.67$16.79327,800—————
2013-02-28$17.69$17.69$17.03$17.11327,900—————
2013-02-27$17.47$17.86$17.44$17.72504,600—————
2013-02-26$17.38$17.61$17.25$17.45503,900—————
2013-02-25$17.37$17.56$17.19$17.27751,100—————
2013-02-22$17.13$17.28$16.93$17.25321,500—————
2013-02-21$16.80$17.25$16.55$17.02457,700—————
2013-02-20$17.67$17.79$16.81$16.85562,800—————
2013-02-19$18.07$18.20$17.30$17.58711,000—————
2013-02-15$19.25$19.26$17.93$17.99713,100—————
2013-02-14$19.41$19.48$19.25$19.39263,800—————
2013-02-13$19.61$19.85$19.31$19.47194,200—————
2013-02-12$19.30$20.02$19.25$19.63567,400—————
2013-02-11$19.84$20.02$19.61$19.98296,100—————
2013-02-08$19.90$20.20$19.74$19.89292,700—————
2013-02-07$19.56$19.98$19.26$19.89327,200—————
2013-02-06$19.45$19.74$19.39$19.55488,300—————
2013-02-05$19.30$19.75$19.30$19.45442,600—————
2013-02-04$19.45$19.45$19.15$19.21378,900—————
2013-02-01$19.47$19.56$19.14$19.28305,200—————
2013-01-31$18.84$19.51$18.76$19.39418,700—————
2013-01-30$19.19$19.37$18.79$18.88311,900—————
2013-01-29$19.26$19.45$19.07$19.23477,600—————
2013-01-28$18.75$19.35$18.50$19.28683,400—————
2013-01-25$19.98$20.05$18.64$18.84412,100—————
2013-01-24$19.47$19.70$19.34$19.49252,300—————
2013-01-23$19.31$19.70$19.01$19.49541,200—————
2013-01-22$19.61$20.15$19.28$19.30612,500—————
2013-01-18$19.03$19.50$18.93$19.49696,800—————
2013-01-17$19.08$19.20$18.88$19.00342,700—————
2013-01-16$19.26$19.28$18.59$19.00293,400—————
2013-01-15$19.14$19.35$18.91$19.27325,700—————
2013-01-14$19.52$19.56$18.89$19.13469,100—————
2013-01-11$19.60$19.73$19.23$19.47692,900—————
2013-01-10$19.93$20.13$19.41$19.66382,700—————
2013-01-09$20.00$20.13$19.73$19.77610,800—————
2013-01-08$20.15$20.23$19.91$19.91295,400—————
2013-01-07$20.25$20.28$20.05$20.09487,700—————
2013-01-04$20.05$20.40$19.66$20.231,261,500—————
2013-01-03$19.99$20.52$19.31$20.091,820,400—————
2013-01-02$19.98$20.25$19.78$20.061,182,100—————
2012-12-31$19.67$19.91$19.15$19.50902,100—————
2012-12-28$18.97$19.68$18.72$19.63501,500—————
2012-12-27$18.53$19.13$18.06$19.12494,200—————
2012-12-26$17.63$18.50$17.57$18.47550,600—————
2012-12-24$17.32$17.63$17.22$17.53193,500—————
2012-12-21$16.83$17.39$16.70$17.35508,500—————
2012-12-20$16.85$17.09$16.51$17.04628,200—————
2012-12-19$16.81$16.95$16.67$16.76381,500—————
2012-12-18$16.48$16.83$16.39$16.83455,400—————
2012-12-17$16.28$16.80$16.18$16.44782,600—————
2012-12-14$16.17$16.40$16.05$16.24587,700—————
2012-12-13$16.26$16.30$15.91$16.15562,600—————
2012-12-12$16.39$16.54$16.14$16.30719,900—————
2012-12-11$16.18$16.62$16.10$16.35562,400—————
2012-12-10$15.67$16.15$15.66$16.08428,600—————
2012-12-07$15.77$15.88$15.57$15.75334,000—————
2012-12-06$15.89$15.91$15.66$15.73443,300—————
2012-12-05$15.93$16.16$15.80$15.90625,900———$0.15—
2012-12-04$15.85$16.08$15.77$16.06658,000—————
2012-12-03$16.13$16.18$15.79$15.84595,700—————
2012-11-30$15.96$16.13$15.81$16.11389,900—————
2012-11-29$15.89$15.99$15.85$15.99412,100—————
2012-11-28$15.55$15.84$15.47$15.75437,700—————
2012-11-27$15.32$15.89$15.05$15.641,254,200—————
2012-11-26$15.15$15.42$15.11$15.33450,200—————
2012-11-23$14.98$15.28$14.94$15.28180,700—————
2012-11-21$14.98$15.00$14.76$14.90496,200—————
2012-11-20$14.95$15.01$14.76$15.00604,700—————
2012-11-19$14.53$15.04$14.42$15.00746,900—————
2012-11-16$14.33$14.54$14.21$14.36888,700—————
2012-11-15$14.11$14.44$13.95$14.35983,000—————
2012-11-14$14.02$14.19$13.89$14.161,471,600—————
2012-11-13$13.59$14.19$13.37$14.01870,600—————
2012-11-12$12.78$14.13$12.66$13.761,611,600—————
2012-11-09$12.92$13.05$12.65$12.67965,600—————
2012-11-08$13.43$13.64$12.91$12.991,218,400—————
2012-11-07$13.36$13.38$13.16$13.26996,500—————
2012-11-06$13.33$13.74$13.13$13.592,067,000—————
2012-11-05$13.32$13.50$12.81$12.911,218,800—————
2012-11-02$13.56$13.61$13.16$13.31889,500—————
2012-11-01$13.40$13.62$13.30$13.391,151,000—————
2012-10-31$13.82$13.96$13.31$13.35554,300—————
2012-10-26$14.13$14.28$13.67$13.79411,200—————
2012-10-25$13.98$14.24$13.93$14.11270,800—————
2012-10-24$14.03$14.19$13.86$13.88337,000—————
2012-10-23$14.24$14.32$13.41$13.89866,900—————
2012-10-22$14.59$14.76$14.36$14.52282,800—————
2012-10-19$14.90$14.93$14.34$14.54434,500—————
2012-10-18$15.02$15.16$14.95$14.98237,600—————
2012-10-17$14.78$15.09$14.72$15.06313,700—————
2012-10-16$14.47$14.85$14.21$14.80600,200—————
2012-10-15$14.43$14.50$14.28$14.34401,000—————
2012-10-12$14.73$14.89$14.48$14.50314,700—————
2012-10-11$14.70$15.01$14.69$14.76294,000—————
2012-10-10$14.78$14.97$14.42$14.55292,800—————
2012-10-09$15.10$15.29$14.68$14.81567,400—————
2012-10-08$15.31$15.48$15.06$15.13351,500—————
2012-10-05$15.22$15.56$15.20$15.39648,700—————
2012-10-04$15.14$15.29$15.04$15.20709,900—————
2012-10-03$15.15$15.25$14.78$15.03772,000—————
2012-10-02$14.77$15.41$14.30$15.161,103,100—————
2012-10-01$14.95$15.12$14.69$14.77555,900—————
2012-09-28$15.07$15.14$14.72$14.94494,700—————
2012-09-27$15.31$15.39$14.91$15.15651,400—————
2012-09-26$15.05$15.17$14.73$15.11732,300—————
2012-09-25$15.87$15.87$15.06$15.08608,400—————
2012-09-24$16.15$16.16$15.64$15.77619,000—————
2012-09-21$16.89$16.92$16.15$16.22507,500—————
2012-09-20$17.00$17.00$16.67$16.74420,000—————
2012-09-19$16.93$17.18$16.90$17.10314,800—————
2012-09-18$17.04$17.15$16.81$16.92280,900—————
2012-09-17$17.28$17.31$16.96$17.03244,200—————
2012-09-14$16.91$17.57$16.91$17.36672,800—————
2012-09-13$16.93$17.13$16.46$16.831,215,700—————
2012-09-12$17.81$17.86$17.03$17.07654,200—————
2012-09-11$17.50$17.90$17.47$17.79439,400—————
2012-09-10$17.33$17.58$17.30$17.45389,900—————
2012-09-07$17.39$17.78$17.28$17.39528,100—————
2012-09-06$17.25$17.66$17.19$17.23344,400—————
2012-09-05$16.69$17.22$16.66$17.19614,900———$0.15—
2012-09-04$17.01$17.22$16.61$16.86374,300—————
2012-08-31$16.63$17.05$16.55$16.97419,800—————
2012-08-30$16.63$16.70$16.45$16.45260,200—————
2012-08-29$16.71$16.82$16.41$16.71416,600—————
2012-08-28$16.69$17.00$16.50$16.69399,600—————
2012-08-27$17.26$17.31$16.51$16.60908,500—————
2012-08-24$17.75$17.75$16.80$17.27902,200—————
2012-08-23$17.98$18.16$17.67$17.80386,700—————
2012-08-22$18.14$18.30$17.76$18.11415,500—————
2012-08-21$18.29$18.49$18.06$18.24523,600—————
2012-08-20$17.95$18.19$17.86$18.15347,400—————
2012-08-17$18.47$18.48$17.96$18.01647,100—————
2012-08-16$18.30$18.53$17.90$18.42515,800—————
2012-08-15$17.97$18.38$17.83$18.30482,500—————
2012-08-14$18.59$18.70$17.94$18.08728,400—————
2012-08-13$18.76$18.86$18.04$18.45746,300—————
2012-08-10$18.64$18.89$18.42$18.83589,700—————
2012-08-09$18.40$18.80$18.15$18.741,498,000—————
2012-08-08$17.90$18.14$17.58$18.041,692,100—————
2012-08-07$17.91$18.16$17.74$17.981,077,700—————
2012-08-06$18.00$18.08$17.61$17.741,170,600—————
2012-08-03$17.78$17.95$17.29$17.89905,600—————
2012-08-02$17.67$17.67$16.16$17.282,238,600—————
2012-08-01$17.02$20.14$17.01$18.003,904,700—————
2012-07-31$16.35$17.16$16.35$16.921,320,700—————
2012-07-30$16.08$16.49$15.99$16.391,040,000—————
2012-07-27$15.69$16.25$15.64$16.09454,700—————
2012-07-26$15.35$15.63$15.18$15.61537,700—————
2012-07-25$15.26$15.27$14.85$15.16354,100—————
2012-07-24$14.86$15.25$14.80$15.19777,700—————
2012-07-23$14.95$14.96$14.51$14.86471,800—————
2012-07-20$15.30$15.41$15.11$15.25527,500—————
2012-07-19$15.17$15.56$14.94$15.55777,800—————
2012-07-18$14.62$15.19$14.48$15.08855,300—————
2012-07-17$14.37$14.71$14.20$14.64987,300—————
2012-07-16$14.32$14.42$13.93$14.27725,700—————
2012-07-13$13.78$14.40$13.76$14.32764,100—————
2012-07-12$13.37$13.93$13.25$13.741,275,000—————
2012-07-11$13.96$14.10$13.53$13.571,397,700—————
2012-07-10$14.50$14.81$13.61$13.911,438,700—————
2012-07-09$15.64$15.65$14.22$14.322,348,800—————
2012-07-06$15.83$16.04$15.35$15.67503,800—————
2012-07-05$15.51$16.15$15.50$16.10849,300—————
2012-07-03$15.25$15.85$15.25$15.57859,800—————
2012-07-02$15.90$16.09$14.86$15.241,387,000—————
2012-06-29$16.20$16.24$15.36$15.792,308,300—————
2012-06-28$15.85$16.28$15.80$16.19659,600—————
2012-06-27$15.88$16.22$15.70$16.09569,700—————
2012-06-26$15.61$16.03$15.53$15.77396,800—————
2012-06-25$15.90$15.96$15.50$15.59447,800—————
2012-06-22$16.69$16.69$16.07$16.20857,200—————
2012-06-21$17.09$17.14$16.51$16.57879,600—————
2012-06-20$17.14$17.46$16.93$17.12670,500—————
2012-06-19$16.39$17.36$16.37$17.14863,600—————
2012-06-18$15.92$16.35$15.76$16.29632,600—————
2012-06-15$15.47$16.12$15.42$16.06783,700—————
2012-06-14$15.45$16.88$15.06$15.48795,000—————
2012-06-13$15.94$16.19$15.36$15.451,680,600—————
2012-06-12$16.07$16.29$15.39$16.01860,100—————
2012-06-11$17.05$17.28$15.75$15.77853,200—————
2012-06-08$16.96$17.00$16.50$16.77672,200—————
2012-06-07$17.15$17.50$16.87$17.081,287,900———$0.15—
2012-06-06$16.41$17.13$16.41$17.02821,800—————
2012-06-05$15.93$16.69$15.64$16.33526,200—————
2012-06-04$16.29$16.30$15.41$16.071,045,200—————
2012-06-01$16.59$16.84$15.95$16.181,134,600—————
2012-05-31$17.41$17.48$16.72$16.88651,500—————
2012-05-30$17.85$17.89$17.26$17.45744,200—————
2012-05-29$17.94$18.06$17.32$18.02791,400—————
2012-05-25$17.83$17.86$17.17$17.44908,300—————
2012-05-24$18.07$18.26$17.44$17.80612,400—————
2012-05-23$17.46$18.14$17.25$18.00628,000—————
2012-05-22$18.11$18.28$17.56$17.77755,700—————
2012-05-21$16.88$18.29$16.84$18.011,050,600—————
2012-05-18$17.38$17.69$16.50$16.881,298,300—————
2012-05-17$18.66$18.66$16.98$17.081,599,600—————
2012-05-16$19.28$19.64$18.55$18.621,363,000—————
2012-05-15$19.42$19.91$19.02$19.201,387,600—————
2012-05-14$20.17$20.48$19.42$19.421,016,100—————
2012-05-11$20.30$20.71$20.17$20.48949,700—————
2012-05-10$20.50$20.93$20.21$20.321,200,000—————
2012-05-09$23.29$23.38$20.06$20.162,611,000—————
2012-05-08$22.69$22.93$22.11$22.86659,900—————
2012-05-07$23.00$23.39$22.93$22.98500,000—————
2012-05-04$23.29$23.46$22.72$23.20904,700—————
2012-05-03$23.60$23.73$23.40$23.58621,100—————
2012-05-02$23.75$23.77$23.10$23.69710,000—————
2012-05-01$23.70$24.39$23.32$24.01678,400—————
2012-04-30$23.70$24.39$23.44$23.74798,800—————
2012-04-27$23.89$23.97$23.26$23.75456,600—————
2012-04-26$22.80$24.00$22.68$23.73871,100—————
2012-04-25$22.23$22.93$22.15$22.79846,000—————
2012-04-24$22.27$22.44$21.92$21.95710,100—————
2012-04-23$22.34$22.35$21.83$22.30422,600—————
2012-04-20$22.79$22.85$22.40$22.80377,300—————
2012-04-19$22.50$23.23$22.30$22.56625,500—————
2012-04-18$22.50$22.75$22.06$22.43352,900—————
2012-04-17$22.49$22.94$22.44$22.74436,700—————
2012-04-16$22.96$22.97$22.25$22.31761,400—————
2012-04-13$22.99$23.07$22.71$22.79372,800—————
2012-04-12$22.02$23.14$22.01$23.11519,000—————
2012-04-11$21.81$22.17$21.81$21.91631,300—————
2012-04-10$22.08$22.43$21.23$21.53754,900—————
2012-04-09$22.51$22.58$21.97$22.18860,900—————
2012-04-05$23.50$23.71$23.00$23.11478,900—————
2012-04-04$24.06$24.20$23.17$23.541,127,200—————
2012-04-03$24.55$24.86$24.07$24.27718,900—————
2012-04-02$24.95$25.11$24.39$24.521,096,100—————
2012-03-30$24.73$24.95$24.51$24.94740,900—————
2012-03-29$24.08$24.57$24.00$24.43325,700—————
2012-03-28$24.77$24.91$23.91$24.30415,200—————
2012-03-27$24.47$24.90$24.43$24.71383,700—————
2012-03-26$24.42$24.66$24.10$24.32394,800—————
2012-03-23$23.50$24.35$23.45$24.09545,400—————
2012-03-22$23.76$24.20$23.30$23.50305,500—————
2012-03-21$23.88$24.19$23.61$24.11403,200—————
2012-03-20$23.94$24.11$23.70$23.97434,700—————
2012-03-19$24.37$24.56$24.14$24.23347,200—————
2012-03-16$24.33$24.59$24.13$24.48522,100—————
2012-03-15$24.50$24.67$23.92$24.29828,800—————
2012-03-14$25.41$25.52$24.19$24.49781,100—————
2012-03-13$24.70$25.50$24.57$25.38783,600—————
2012-03-12$25.38$25.42$24.45$24.56524,300—————
2012-03-09$24.78$25.55$24.40$25.351,217,100—————
2012-03-08$24.15$24.81$23.92$24.781,036,300—————
2012-03-07$23.60$24.48$23.48$23.86855,000—————
2012-03-06$24.25$25.13$22.34$23.363,595,000———$0.15—
2012-03-05$23.84$23.84$22.59$23.68933,100—————
2012-03-02$23.37$24.19$23.31$23.62710,800—————
2012-03-01$23.61$23.77$23.30$23.50582,000—————
2012-02-29$24.04$24.07$23.31$23.37654,600—————
2012-02-28$23.71$24.10$23.48$23.94611,300—————
2012-02-27$22.61$23.90$22.41$23.70960,700—————
2012-02-24$22.39$22.78$22.11$22.69384,800—————
2012-02-23$22.67$22.96$22.14$22.33960,000—————
2012-02-22$22.25$22.55$21.44$22.30998,800—————
2012-02-21$23.00$23.18$22.30$22.56558,900—————
2012-02-17$23.02$23.60$22.70$22.83884,400—————
2012-02-16$23.38$23.47$22.05$22.502,655,800—————
2012-02-15$24.00$24.16$23.56$23.73355,200—————
2012-02-14$24.54$24.75$23.47$23.80419,000—————
2012-02-13$23.76$24.69$23.45$24.58639,200—————
2012-02-10$23.95$23.96$23.40$23.46434,200—————
2012-02-09$24.26$24.37$23.80$24.30568,500—————
2012-02-08$24.59$24.97$24.01$24.24479,500—————
2012-02-07$24.56$24.66$24.33$24.50530,800—————
2012-02-06$24.21$25.17$24.20$24.55563,900—————
2012-02-03$24.11$24.42$23.82$24.34545,000—————
2012-02-02$24.00$24.20$23.35$23.58578,600—————
2012-02-01$23.25$24.34$23.25$23.951,137,200—————
2012-01-31$23.43$23.48$22.54$23.02593,200—————
2012-01-30$22.88$23.34$22.60$23.21663,800—————
2012-01-27$22.81$23.38$22.73$23.10541,100—————
2012-01-26$23.26$23.55$22.71$22.86665,000—————
2012-01-25$21.43$23.06$21.43$22.94973,700—————
2012-01-24$20.85$21.34$20.35$21.261,313,000—————
2012-01-23$21.99$22.64$21.09$21.30977,800—————
2012-01-20$21.66$22.08$21.43$22.04609,500—————
2012-01-19$21.79$21.79$21.17$21.70675,500—————
2012-01-18$21.14$21.20$20.10$21.18861,500—————
2012-01-17$21.83$22.02$21.57$21.60331,900—————
2012-01-13$21.80$22.11$21.23$21.71466,500—————
2012-01-12$22.40$22.40$21.31$22.16798,400—————
2012-01-11$22.74$22.85$22.29$22.42703,000—————
2012-01-10$22.96$23.62$22.68$22.77930,100—————
2012-01-09$21.85$23.88$21.72$22.752,654,200—————
2012-01-06$20.25$21.87$20.01$21.701,374,300—————
2012-01-05$20.38$20.75$19.89$20.251,119,400—————
2012-01-04$18.89$20.92$18.67$20.681,908,600—————
2012-01-03$18.61$18.79$18.46$18.771,073,700—————
2011-12-30$18.27$18.37$17.97$18.04752,000—————
2011-12-29$17.51$18.24$17.51$18.19497,600—————
2011-12-28$18.62$18.79$17.48$17.49487,200—————
2011-12-27$18.75$18.85$18.57$18.68198,900—————
2011-12-23$18.87$18.99$18.54$18.88340,100—————
2011-12-22$18.22$18.98$18.22$18.72433,200—————
2011-12-21$18.07$18.20$17.56$18.13342,700—————
2011-12-20$17.73$18.05$17.64$18.02412,400—————
2011-12-19$17.99$18.14$17.19$17.26490,300—————
2011-12-16$17.72$18.22$17.51$17.87611,800—————
2011-12-15$17.02$17.41$16.84$17.27494,500—————
2011-12-14$17.25$17.32$16.51$16.81848,700—————
2011-12-13$18.19$18.30$17.29$17.40653,600—————
2011-12-12$18.11$18.18$17.75$18.13643,500—————
2011-12-09$18.21$18.49$17.62$18.29856,900—————
2011-12-08$18.43$18.45$17.41$17.842,043,400—————
2011-12-07$19.10$19.13$18.32$18.96679,800———$0.15—
2011-12-06$19.85$19.85$18.87$19.051,011,800—————
2011-12-05$19.99$20.40$19.43$19.65441,200—————
2011-12-02$19.87$20.07$19.59$19.71440,000—————
2011-12-01$19.40$20.26$19.39$19.59792,900—————
2011-11-30$19.55$19.84$19.34$19.51775,000—————
2011-11-29$19.37$19.71$18.70$18.86595,100—————
2011-11-28$19.22$19.37$18.60$18.86675,200—————
2011-11-25$18.10$18.25$17.87$18.05358,000—————
2011-11-23$18.63$18.70$17.45$17.85813,700—————
2011-11-22$19.41$19.82$18.86$18.93839,300—————
2011-11-21$19.33$19.61$18.64$19.45715,700—————
2011-11-18$21.18$21.35$18.61$19.151,777,400—————
2011-11-17$22.03$22.27$20.54$20.86514,400—————
2011-11-16$22.06$22.76$21.92$22.04420,200—————
2011-11-15$22.10$22.56$21.83$22.37400,400—————
2011-11-14$21.98$22.47$21.98$22.21627,700—————
2011-11-11$21.61$22.37$21.48$22.13495,700—————
2011-11-10$21.50$21.55$20.61$21.25534,600—————
2011-11-09$21.56$21.89$21.09$21.26469,800—————
2011-11-08$22.63$22.64$21.91$22.49373,900—————
2011-11-07$22.53$22.82$21.84$22.44405,100—————
2011-11-04$21.84$22.74$21.50$22.67662,200—————
2011-11-03$22.97$23.17$21.29$22.851,003,500—————
2011-11-02$21.29$22.37$21.21$22.081,100,300—————
2011-11-01$20.72$21.27$20.27$20.41919,800—————
2011-10-31$22.56$22.75$22.00$22.19610,100—————
2011-10-28$22.90$23.07$22.63$23.05562,200—————
2011-10-27$21.41$23.21$21.16$23.161,732,800—————
2011-10-26$20.20$20.39$19.30$20.22437,400—————
2011-10-25$20.18$20.20$19.60$19.73943,000—————
2011-10-24$19.28$20.20$19.08$20.201,036,300—————
2011-10-21$18.38$19.14$18.28$19.01685,200—————
2011-10-20$17.63$18.08$17.00$17.91935,600—————
2011-10-19$18.54$18.54$17.52$17.65821,900—————
2011-10-18$18.32$18.92$17.63$18.50856,200—————
2011-10-17$18.94$19.17$17.83$18.13652,800—————
2011-10-14$19.11$19.16$18.72$18.98488,800—————
2011-10-13$18.59$19.02$17.96$18.72554,400—————
2011-10-12$19.39$19.53$18.73$18.811,054,500—————
2011-10-11$19.17$19.71$18.84$19.08732,400—————
2011-10-10$18.98$19.56$18.81$19.43717,700—————
2011-10-07$19.34$20.15$18.27$18.541,439,300—————
2011-10-06$17.07$19.38$17.02$19.001,715,500—————
2011-10-05$15.47$17.36$15.33$17.142,091,800—————
2011-10-04$14.95$15.43$14.16$15.361,507,200—————
2011-10-03$16.06$16.07$15.05$15.131,274,500—————
2011-09-30$16.59$17.02$16.06$16.08978,100—————
2011-09-29$17.78$17.89$16.58$16.93802,500—————
2011-09-28$18.50$18.70$17.13$17.19787,900—————
2011-09-27$17.58$19.11$17.58$18.591,326,800—————
2011-09-26$17.80$17.80$15.92$17.231,423,900—————
2011-09-23$17.85$17.99$15.98$17.59955,600—————
2011-09-22$17.50$18.08$17.01$17.33890,000—————
2011-09-21$19.43$19.65$18.66$18.72528,600—————
2011-09-20$20.17$20.29$19.37$19.45428,700—————
2011-09-19$19.49$20.30$19.07$20.01534,100—————
2011-09-16$20.41$20.41$19.54$20.07817,200—————
2011-09-15$19.53$20.44$19.21$20.171,257,200—————
2011-09-14$19.67$19.70$18.31$19.071,460,700—————
2011-09-13$19.63$20.22$19.25$19.53858,900—————
2011-09-12$19.71$20.12$19.11$19.60733,500—————
2011-09-09$20.04$20.66$19.77$20.17783,500—————
2011-09-08$21.38$21.82$20.28$20.40838,500—————
2011-09-07$20.31$21.71$20.21$21.67894,600———$0.15—
2011-09-06$19.92$20.24$19.53$20.04475,600—————
2011-09-02$20.87$21.22$20.28$20.83382,300—————
2011-09-01$21.81$22.16$21.42$21.43751,900—————
2011-08-31$22.16$22.50$21.61$21.89557,600—————
2011-08-30$22.21$22.58$21.73$21.91446,100—————
2011-08-29$21.20$22.23$21.10$22.21351,900—————
2011-08-26$20.00$20.85$19.31$20.80485,600—————
2011-08-25$21.02$21.29$20.03$20.20552,700—————
2011-08-24$20.79$21.33$20.28$20.81491,400—————
2011-08-23$19.96$20.92$19.67$20.92625,800—————
2011-08-22$20.61$20.96$19.58$19.70644,500—————
2011-08-19$20.62$21.19$19.81$20.01614,100—————
2011-08-18$22.32$22.32$20.89$21.02706,600—————
2011-08-17$23.99$24.18$22.74$23.19625,200—————
2011-08-16$23.21$24.39$23.00$23.77879,000—————
2011-08-15$23.29$23.92$22.98$23.501,115,700—————
2011-08-12$23.26$23.78$22.59$22.90868,900—————
2011-08-11$22.63$23.46$21.94$22.971,162,600—————
2011-08-10$22.40$23.54$21.82$22.301,041,300—————
2011-08-09$20.79$22.88$20.67$22.861,120,200—————
2011-08-08$21.91$22.69$19.71$20.201,235,800—————
2011-08-05$23.95$24.05$20.69$22.891,904,800—————
2011-08-04$27.10$27.30$23.43$23.521,662,700—————
2011-08-03$28.00$28.89$25.28$26.833,179,800—————
2011-08-02$30.95$30.95$29.04$29.11530,000—————
2011-08-01$31.66$31.85$30.57$31.15402,900—————
2011-07-29$30.45$31.13$29.67$30.96433,400—————
2011-07-28$29.40$31.14$29.40$30.95730,400—————
2011-07-27$30.17$30.39$28.90$29.14320,100—————
2011-07-26$31.00$31.00$30.11$30.35200,100—————
2011-07-25$30.85$31.29$30.50$30.91304,100—————
2011-07-22$31.34$31.88$31.09$31.17237,900—————
2011-07-21$31.59$31.86$31.04$31.25400,400—————
2011-07-20$31.84$31.84$30.88$31.56520,100—————
2011-07-19$30.22$31.62$30.12$31.55570,000—————
2011-07-18$30.24$30.63$29.68$29.98334,600—————
2011-07-15$30.30$30.47$29.69$30.43248,100—————
2011-07-14$30.75$31.03$29.73$29.97338,300—————
2011-07-13$30.52$31.52$30.42$30.68347,900—————
2011-07-12$30.25$30.76$30.10$30.23337,500—————
2011-07-11$30.72$30.87$30.01$30.46526,600—————
2011-07-08$32.13$32.21$30.52$31.111,214,900—————
2011-07-07$34.10$34.50$32.65$32.83757,400—————
2011-07-06$32.70$34.04$32.51$33.921,545,600—————
2011-07-05$32.48$33.22$32.35$32.91759,400—————
2011-07-01$31.60$32.48$30.88$32.39680,200—————
2011-06-30$29.69$31.85$29.65$31.451,197,000—————
2011-06-29$29.95$29.96$29.38$29.53675,600—————
2011-06-28$29.05$29.99$29.05$29.74909,500—————
2011-06-27$28.09$29.15$27.60$28.99697,700—————
2011-06-24$28.31$29.09$28.02$28.082,466,400—————
2011-06-23$26.97$28.67$26.47$28.22747,800—————
2011-06-22$26.58$28.05$26.56$27.41638,200—————
2011-06-21$25.31$27.11$25.31$26.75894,800—————
2011-06-20$24.56$25.09$24.04$25.04714,600—————
2011-06-17$26.05$26.05$24.63$24.76812,200—————
2011-06-16$26.90$26.98$25.37$25.99668,400—————
2011-06-15$27.16$28.10$26.95$27.00494,000—————
2011-06-14$27.15$27.46$26.77$27.30513,000—————
2011-06-13$27.92$28.00$26.59$26.97428,500—————
2011-06-10$28.01$28.29$27.31$27.97437,300—————
2011-06-09$27.76$28.47$27.27$28.20537,200—————
2011-06-08$27.55$27.81$26.95$27.15510,400———$0.15—
2011-06-07$28.66$28.71$27.15$27.82734,100—————
2011-06-06$28.83$29.24$28.26$28.65547,000—————
2011-06-03$28.89$29.32$28.42$28.95360,500—————
2011-06-02$29.15$29.72$28.42$29.35389,500—————
2011-06-01$29.90$30.35$29.11$29.11553,800—————
2011-05-31$29.01$30.15$28.95$30.141,371,000—————
2011-05-27$27.75$28.88$27.75$28.73361,900—————
2011-05-26$27.90$27.99$27.51$27.75382,000—————
2011-05-25$27.82$28.08$27.56$27.84306,400—————
2011-05-24$28.02$28.53$27.80$27.97304,500—————
2011-05-23$28.65$28.65$27.74$27.84371,400————2-for-1
2011-05-20$29.05$29.37$28.57$29.19896,200—————
2011-05-19$28.56$29.28$28.26$29.19484,800—————
2011-05-18$27.33$28.56$27.27$28.361,005,600—————
2011-05-17$26.77$27.76$26.77$27.25920,600—————
2011-05-16$26.90$27.34$26.75$26.87614,400—————
2011-05-13$27.25$27.86$26.45$27.031,434,200—————
2011-05-12$29.64$29.64$27.18$27.392,061,400—————
2011-05-11$30.59$31.20$28.17$29.711,383,400—————
2011-05-10$30.03$30.56$29.94$30.52381,600—————
2011-05-09$29.78$30.08$29.54$29.88204,000—————
2011-05-06$29.96$30.11$29.33$29.65489,800—————
2011-05-05$28.66$30.17$28.27$29.56678,600—————
2011-05-04$33.00$33.00$25.82$28.932,876,200—————
2011-05-03$31.48$31.58$30.85$31.02482,000—————
2011-05-02$30.75$31.84$30.75$31.47430,000—————
2011-04-29$30.99$31.26$30.76$30.78358,000—————
2011-04-28$30.85$31.06$30.75$30.89192,400—————
2011-04-27$31.10$31.25$30.02$30.78519,400—————
2011-04-26$30.18$30.50$30.12$30.39397,400—————
2011-04-25$29.89$30.17$29.71$30.07374,000—————
2011-04-21$29.00$29.92$29.00$29.76259,400—————
2011-04-20$28.56$28.81$28.32$28.70214,800—————
2011-04-19$28.25$28.43$27.57$28.24329,000—————
2011-04-18$28.55$28.78$27.94$28.26176,200—————
2011-04-15$28.74$29.03$28.58$28.99130,000—————
2011-04-14$28.90$29.02$28.50$28.75271,200—————
2011-04-13$29.25$29.35$28.85$29.00154,800—————
2011-04-12$29.34$29.45$28.92$29.14216,000—————
2011-04-11$29.92$29.92$29.12$29.43259,000—————
2011-04-08$29.26$30.33$29.23$29.89337,400—————
2011-04-07$29.36$29.52$29.00$29.08315,600—————
2011-04-06$29.47$29.50$29.25$29.34331,000—————
2011-04-05$29.50$29.58$29.30$29.45470,800—————
2011-04-04$29.58$29.69$29.33$29.47392,200—————
2011-04-01$29.57$29.69$29.07$29.35373,400—————
2011-03-31$29.57$29.57$29.09$29.23184,200—————
2011-03-30$29.68$29.90$29.15$29.50187,800—————
2011-03-29$29.38$29.38$28.67$29.17228,600—————
2011-03-28$29.55$29.55$29.15$29.15197,400—————
2011-03-25$29.31$29.59$29.26$29.32319,400—————
2011-03-24$29.23$29.50$29.10$29.281,026,200—————
2011-03-23$28.87$29.24$28.55$29.00260,000—————
2011-03-22$28.58$28.89$28.34$28.82604,000—————
2011-03-21$28.12$29.00$28.03$28.40332,600—————
2011-03-18$27.58$28.00$27.51$27.75209,400—————
2011-03-17$26.77$27.61$26.73$27.39287,000—————
2011-03-16$26.73$27.17$26.11$26.53242,000—————
2011-03-15$26.80$26.92$26.31$26.73323,800—————
2011-03-14$27.52$28.00$27.24$27.38172,800—————
2011-03-11$26.43$27.16$26.43$27.12110,800—————
2011-03-10$27.25$27.25$26.15$26.80290,800—————
2011-03-09$27.10$27.47$27.04$27.35237,000—————
2011-03-08$27.00$27.21$26.25$27.05469,600———$0.12—
2011-03-07$26.70$26.71$26.00$26.66792,200—————
2011-03-04$25.15$26.20$24.81$26.10614,000—————
2011-03-03$24.95$25.30$24.80$25.00605,600—————
2011-03-02$24.25$24.89$24.25$24.75240,600—————
2011-03-01$24.91$25.09$24.06$24.25274,000—————
2011-02-28$25.00$25.01$24.49$24.75192,600—————
2011-02-25$25.08$25.45$23.84$24.93339,200—————
2011-02-24$24.98$25.24$24.33$24.97543,400—————
2011-02-23$25.61$26.26$24.82$24.95346,800—————
2011-02-22$26.62$26.62$25.52$25.61216,000—————
2011-02-18$26.08$26.33$25.68$26.00327,600—————
2011-02-17$25.35$26.41$25.35$25.99414,800—————
2011-02-16$25.41$25.72$25.25$25.33480,800———$0.50—
2011-02-15$25.95$26.05$25.80$25.92270,400—————
2011-02-14$25.78$26.10$25.75$25.97235,000—————
2011-02-11$25.25$26.34$25.25$25.69550,800—————
2011-02-10$24.59$24.77$24.51$24.76148,600—————
2011-02-09$24.32$24.82$24.30$24.65429,000—————
2011-02-08$24.15$24.38$24.08$24.30361,800—————
2011-02-07$24.41$24.48$23.90$24.09215,400—————
2011-02-04$22.68$24.50$22.68$24.07551,200—————
2011-02-03$22.96$22.96$22.25$22.7355,200—————
2011-02-02$22.98$23.20$22.83$23.00134,000—————
2011-02-01$22.08$23.33$22.08$23.09189,000—————
2011-01-31$21.56$22.46$21.46$21.9298,800—————
2011-01-28$21.86$21.86$21.07$21.49126,400—————
2011-01-27$21.98$22.02$21.65$21.86125,400—————
2011-01-26$21.90$22.25$21.80$22.00309,800—————
2011-01-25$21.85$22.02$21.60$21.90150,600—————
2011-01-24$22.07$22.09$21.76$21.98146,200—————
2011-01-21$22.13$22.30$21.82$22.10200,400—————
2011-01-20$22.57$22.57$21.73$21.99186,800—————
2011-01-19$23.10$23.10$22.20$22.81239,800—————
2011-01-18$22.89$23.20$22.58$23.1664,600—————
2011-01-14$23.12$23.23$22.81$23.0376,800—————
2011-01-13$22.58$23.47$22.42$23.11461,600—————
2011-01-12$22.26$22.99$22.08$22.66334,600—————
2011-01-11$21.65$22.19$21.56$22.14224,200—————
2011-01-10$20.72$21.73$20.45$21.68291,600—————
2011-01-07$20.59$21.08$20.53$20.85295,600—————
2011-01-06$20.39$20.83$20.02$20.62715,200—————
2011-01-05$21.08$21.14$20.41$20.41442,400—————
2011-01-04$21.14$21.40$20.79$21.13138,600—————
2011-01-03$21.47$21.68$20.94$21.03236,800—————
2010-12-31$20.95$21.26$20.95$21.2583,000—————
2010-12-30$20.90$21.00$20.78$20.9545,600—————
2010-12-29$20.93$20.95$20.70$20.94114,000—————
2010-12-28$21.43$21.47$20.73$20.9182,200—————
2010-12-27$21.51$21.73$21.05$21.4089,600—————
2010-12-23$21.62$21.62$21.45$21.4871,200—————
2010-12-22$22.38$22.38$21.41$21.71136,400—————
2010-12-21$22.40$22.60$22.18$22.39101,800—————
2010-12-20$22.30$22.42$22.08$22.26189,800—————
2010-12-17$22.08$22.38$21.83$22.22340,400—————
2010-12-16$22.00$22.08$21.80$22.00151,800—————
2010-12-15$21.75$22.50$21.75$22.00194,400—————
2010-12-14$22.45$22.50$21.63$21.83290,200—————
2010-12-13$21.68$22.31$21.68$22.00522,400—————
2010-12-10$20.88$21.45$20.78$21.25643,000—————
2010-12-09$20.97$21.16$20.49$20.77211,800—————
2010-12-08$20.91$21.03$20.30$20.72317,200———$0.12—
2010-12-07$21.62$21.62$21.00$21.02173,400—————
2010-12-06$21.36$21.45$21.20$21.4093,200—————
2010-12-03$21.48$21.64$21.26$21.38323,800—————
2010-12-02$22.17$22.17$21.25$21.58418,200—————
2010-12-01$21.25$21.38$21.05$21.22228,200—————
2010-11-30$20.72$21.16$20.50$21.09166,600—————
2010-11-29$20.74$21.13$20.58$21.00162,600—————
2010-11-26$20.76$21.08$20.76$20.8327,800—————
2010-11-24$20.90$21.00$20.62$20.92116,400—————
2010-11-23$21.07$21.07$20.48$20.68167,000—————
2010-11-22$21.00$21.18$20.55$21.01256,400—————
2010-11-19$21.38$21.42$21.03$21.12229,200—————
2010-11-18$21.58$21.67$21.02$21.38389,400—————
2010-11-17$20.64$21.72$20.25$21.201,049,400—————
2010-11-16$19.22$19.75$19.06$19.75287,600—————
2010-11-15$20.39$20.59$19.22$19.401,102,000—————
2010-11-12$21.25$21.25$20.19$20.19350,800—————
2010-11-11$20.16$21.61$20.16$21.20848,000—————
2010-11-10$21.23$21.23$20.02$20.32895,600—————
2010-11-09$22.40$22.73$21.14$21.42344,600—————
2010-11-08$22.36$22.48$22.00$22.39245,200—————
2010-11-05$20.98$22.44$20.98$22.36866,200—————
2010-11-04$20.12$21.00$20.05$20.92479,200—————
2010-11-03$20.12$20.20$20.00$20.00453,600—————
2010-11-02$20.24$20.31$20.02$20.05228,200—————
2010-11-01$20.50$20.50$20.02$20.02335,400—————
2010-10-29$20.15$20.50$20.03$20.23702,400—————
2010-10-28$20.25$21.00$20.00$20.005,669,200—————
2010-10-27$19.00$20.45$18.89$20.00298,600—————
2010-10-26$18.20$19.22$18.07$18.89178,000—————
2010-10-25$17.92$18.49$17.62$18.30173,800—————
2010-10-22$18.82$18.82$17.76$18.0862,600—————
2010-10-21$18.75$18.98$18.43$18.8036,400—————
2010-10-20$18.95$18.95$18.50$18.6731,200—————
2010-10-19$18.70$19.62$18.51$19.1542,200—————
2010-10-18$20.00$20.49$19.92$20.3519,600—————
2010-10-15$19.33$19.50$18.97$19.5014,600—————
2010-10-14$19.60$19.65$19.21$19.459,000—————
2010-10-13$20.10$20.10$19.50$19.6513,800—————
2010-10-12$19.92$19.92$19.47$19.6823,000—————
2010-10-11$19.72$20.50$19.65$20.2721,400—————
2010-10-08$19.59$20.49$18.78$19.5075,600—————
2010-10-07$19.19$19.37$18.73$19.3533,400—————
2010-10-06$19.73$19.75$19.35$19.4010,400—————
2010-10-05$19.43$19.67$19.12$19.5322,000—————
2010-10-04$19.17$19.50$19.17$19.346,400—————
2010-10-01$19.88$19.88$19.29$19.4116,600—————
2010-09-30$19.62$20.00$19.62$19.9225,000—————
2010-09-29$18.80$19.60$18.77$19.6031,600—————
2010-09-28$18.50$19.15$18.20$18.80132,800—————
2010-09-27$18.75$19.36$18.07$18.3834,000—————
2010-09-24$18.82$19.08$18.82$18.956,800—————
2010-09-23$18.32$18.90$18.32$18.5114,800—————
2010-09-22$18.98$19.31$18.30$18.8524,400—————
2010-09-21$19.26$19.73$19.00$19.1325,200—————
2010-09-20$18.51$19.72$18.46$18.9542,400—————
2010-09-17$18.42$18.84$17.54$18.3391,200—————
2010-09-16$18.49$19.25$18.22$18.5092,400—————
2010-09-15$17.99$18.50$17.95$18.4229,600—————
2010-09-14$17.17$18.25$17.15$17.9429,000—————
2010-09-13$17.00$17.50$16.75$17.4514,200—————
2010-09-10$16.40$17.35$16.40$17.2814,200—————
2010-09-09$16.77$16.88$16.02$16.3116,400—————
2010-09-08$16.90$17.18$16.11$16.1823,000—————
2010-09-07$15.90$17.20$15.81$17.0038,600—————
2010-09-03$16.24$16.50$15.55$16.2335,800—————
2010-09-02$17.73$17.73$15.74$15.7464,000—————
2010-09-01$15.44$18.00$15.05$18.0092,600—————
2010-08-31$14.89$15.55$14.89$15.23108,400—————
2010-08-30$14.80$15.48$14.80$14.9835,800—————
2010-08-27$14.48$14.99$14.48$14.7617,400—————
2010-08-26$15.20$15.47$14.33$14.4547,000—————
2010-08-25$14.66$15.40$14.38$15.3530,800—————
2010-08-24$15.74$15.74$14.85$14.8558,200—————
2010-08-23$17.54$17.67$15.85$16.14376,200—————
2010-08-20$17.50$17.75$17.42$17.6732,000—————
2010-08-19$17.92$17.95$16.75$17.59129,400—————
2010-08-18$18.40$18.41$18.17$18.2718,200—————
2010-08-17$17.98$18.42$17.98$18.2636,600—————
2010-08-16$18.29$18.40$17.80$18.0331,200—————
2010-08-13$18.30$18.42$17.55$17.9532,800—————
2010-08-12$17.88$18.44$17.31$18.3056,200—————
2010-08-11$18.25$18.36$17.55$18.3546,000—————
2010-08-10$17.15$21.75$16.50$18.57158,600—————
2010-08-09$16.68$17.84$16.68$17.0883,000—————
2010-08-06$15.81$16.95$15.81$16.6268,000—————
2010-08-05$15.45$17.00$15.38$16.11116,400—————
2010-08-04$14.47$16.95$14.47$15.15172,600—————
2010-08-03$14.15$14.38$13.76$13.9572,600—————
2010-08-02$11.88$14.37$11.74$14.05187,000—————
2010-07-30$11.76$12.00$11.56$11.6513,400—————
2010-07-29$11.50$11.99$11.45$11.867,800—————
2010-07-28$11.48$11.57$11.41$11.5712,000—————
2010-07-27$11.20$11.95$11.20$11.5053,600—————
2010-07-26$10.88$11.15$10.86$11.0023,400—————
2010-07-23$10.49$10.85$10.49$10.7113,200—————
2010-07-22$10.15$10.49$10.10$10.444,800—————
2010-07-21$10.06$10.15$10.06$10.092,600—————
2010-07-20$10.07$10.22$10.00$10.155,200—————
2010-07-19$9.99$10.02$9.88$10.027,200—————
2010-07-16$9.99$9.99$9.93$9.93400—————
2010-07-15$10.09$10.10$9.90$10.034,600—————
2010-07-14$10.04$10.07$10.04$10.071,800—————
2010-07-13$9.88$10.02$9.85$9.898,000—————
2010-07-12$9.72$9.86$9.68$9.813,200—————
2010-07-09$9.62$9.67$9.62$9.6711,600—————
2010-07-08$9.77$9.78$9.61$9.612,200—————
2010-07-07$9.28$9.76$9.23$9.7617,000—————
2010-07-06$9.23$9.33$9.03$9.1623,800—————
2010-07-02$9.61$9.61$9.01$9.0716,000—————
2010-07-01$9.75$9.75$9.50$9.618,000—————
2010-06-30$9.62$9.75$9.44$9.7511,200—————
2010-06-29$9.61$9.75$9.48$9.483,400—————
2010-06-28$9.50$9.70$9.50$9.614,200—————
2010-06-25$9.24$9.38$9.21$9.385,600—————
2010-06-24$10.00$10.00$9.35$9.4016,000—————
2010-06-23$10.00$10.05$9.95$9.989,800—————
2010-06-22$10.00$10.12$9.88$10.1214,400—————
2010-06-21$9.55$10.20$9.52$9.9118,000—————
2010-06-18$9.40$9.40$9.25$9.364,800—————
2010-06-17$9.45$9.45$9.45$9.45400—————
2010-06-16$9.32$9.40$9.31$9.403,600—————
2010-06-15$9.43$9.43$9.25$9.308,800—————
2010-06-14$9.49$9.49$9.26$9.305,800—————
2010-06-11$9.45$9.50$9.29$9.388,400—————
2010-06-10$9.45$9.45$9.24$9.458,200—————
2010-06-09$9.35$9.40$9.20$9.3120,000—————
2010-06-08$9.24$9.39$9.11$9.253,600—————
2010-06-07$9.01$9.50$8.91$9.1483,200—————
2010-06-04$8.97$9.16$8.95$9.0317,600—————
2010-06-03$9.11$9.21$8.98$9.0610,000—————
2010-06-02$9.25$9.35$9.07$9.0781,800—————
2010-06-01$9.41$9.55$9.28$9.4546,200—————
2010-05-28$8.96$9.48$8.96$9.483,400—————
2010-05-27$8.77$8.97$8.77$8.976,200—————
2010-05-26$8.78$8.88$8.78$8.814,400—————
2010-05-25$8.80$8.90$8.73$8.7812,000—————
2010-05-24$8.63$9.00$8.63$9.004,200—————
2010-05-21$8.80$8.80$8.55$8.764,800—————
2010-05-20$8.89$9.05$8.56$8.6818,000—————
2010-05-19$8.95$9.01$8.85$8.8913,400—————
2010-05-18$8.96$9.10$8.95$8.956,400—————
2010-05-17$8.90$9.02$8.90$9.022,800—————
2010-05-14$8.75$8.90$8.72$8.903,600—————
2010-05-13$8.89$8.89$8.80$8.894,200—————
2010-05-12$8.61$9.05$8.61$8.9011,600—————
2010-05-11$8.81$8.88$8.76$8.7622,400—————
2010-05-10$8.70$8.98$8.70$8.8931,800—————
2010-05-07$8.25$8.86$8.20$8.6937,600—————
2010-05-06$9.01$9.25$7.68$7.9962,600—————
2010-05-05$9.62$10.51$8.66$8.8263,000—————
2010-05-04$9.35$9.74$9.25$9.6221,600—————
2010-05-03$9.43$9.50$8.94$9.3027,600—————
2010-04-30$8.26$9.53$7.93$9.5086,200—————
2010-04-29$8.09$8.62$8.09$8.6225,400—————
2010-04-28$8.25$8.25$7.97$8.064,000—————
2010-04-27$8.38$8.47$8.25$8.2510,400—————
2010-04-26$8.10$8.10$8.10$8.10——————
2010-04-23$8.07$8.10$8.06$8.101,800—————
2010-04-22$8.36$8.36$8.06$8.195,400—————
2010-04-21$8.33$8.40$8.33$8.362,000—————
2010-04-20$8.48$8.49$8.40$8.404,800—————
2010-04-19$8.36$8.45$8.33$8.444,200—————
2010-04-16$8.35$8.47$8.35$8.402,200—————
2010-04-15$8.40$8.49$8.36$8.495,600—————
2010-04-14$8.44$8.49$8.40$8.408,000—————
2010-04-13$8.20$8.44$8.20$8.444,000—————
2010-04-12$7.79$8.14$7.79$8.1211,000—————
2010-04-09$7.93$8.04$7.93$7.939,400—————
2010-04-08$8.00$8.07$7.93$8.005,200—————
2010-04-07$7.99$7.99$7.75$7.955,800—————
2010-04-06$7.47$7.99$7.47$7.957,000—————
2010-04-05$7.28$7.42$7.28$7.424,800—————
2010-04-01$7.33$7.42$7.26$7.322,200—————
2010-03-31$7.28$7.38$7.28$7.321,400—————
2010-03-30$7.41$7.41$7.25$7.404,200—————
2010-03-29$7.40$7.60$7.40$7.514,200—————
2010-03-26$7.54$7.60$7.54$7.551,200—————
2010-03-25$7.55$7.62$7.55$7.604,600—————
2010-03-24$7.61$7.62$7.53$7.599,000—————
2010-03-23$7.59$7.72$7.51$7.564,400—————
2010-03-22$7.66$7.75$7.58$7.643,200—————
2010-03-19$7.62$7.62$7.05$7.627,400—————
2010-03-18$7.16$7.32$7.11$7.1611,600—————
2010-03-17$7.01$7.16$6.93$7.0717,000—————
2010-03-16$6.91$6.91$6.61$6.7817,600—————
2010-03-15$7.01$7.01$6.90$6.997,200—————
2010-03-12$7.16$7.21$7.09$7.099,200—————
2010-03-11$7.18$7.42$7.01$7.2030,000—————
2010-03-10$7.49$7.49$7.25$7.316,400—————
2010-03-09$7.68$7.70$7.30$7.4926,200—————
2010-03-08$7.80$7.80$7.61$7.618,600—————
2010-03-05$7.93$7.93$7.78$7.845,400—————
2010-03-04$7.60$8.04$7.60$7.9811,800—————
2010-03-03$7.78$7.78$7.75$7.75800—————
2010-03-02$7.66$7.80$7.66$7.733,000—————
2010-03-01$8.00$8.02$7.62$7.628,000—————
2010-02-26$7.80$8.39$7.80$7.8712,800—————
2010-02-25$7.70$7.74$7.70$7.742,800—————
2010-02-24$7.61$7.72$7.61$7.692,200—————
2010-02-23$7.61$7.75$7.60$7.709,400—————
2010-02-22$7.61$7.70$7.61$7.702,400—————
2010-02-19$7.61$7.64$7.61$7.641,800—————
2010-02-18$7.64$7.64$7.64$7.64200—————
2010-02-17$7.31$7.74$7.31$7.6612,400—————
2010-02-16$7.30$7.56$7.30$7.5013,200—————
2010-02-12$7.24$7.61$7.24$7.2815,400—————
2010-02-11$7.47$7.62$7.16$7.3930,200—————
2010-02-10$7.71$7.84$7.30$7.3223,400—————
2010-02-09$7.78$7.85$7.70$7.703,800—————
2010-02-08$7.49$7.90$7.49$7.786,600—————
2010-02-05$7.80$7.80$7.40$7.475,200—————
2010-02-04$7.60$7.90$7.60$7.754,800—————
2010-02-03$7.65$7.68$7.60$7.604,400—————
2010-02-02$7.58$7.67$7.45$7.6712,200—————
2010-02-01$7.39$7.59$7.37$7.5932,200—————
2010-01-29$7.41$7.43$7.26$7.305,200—————
2010-01-28$7.55$7.66$7.38$7.381,800—————
2010-01-27$7.52$7.52$7.41$7.445,600—————
2010-01-26$7.52$7.52$7.50$7.502,000—————
2010-01-25$7.41$7.51$7.41$7.511,000—————
2010-01-22$7.64$7.64$7.38$7.3810,000—————
2010-01-21$7.66$7.66$7.44$7.587,000—————
2010-01-20$7.88$7.88$7.68$7.753,600—————
2010-01-19$8.41$8.59$7.80$7.8014,200—————
2010-01-15$8.56$8.65$8.38$8.454,200—————
2010-01-14$8.57$8.60$8.56$8.605,800—————
2010-01-13$8.46$8.56$8.46$8.492,200—————
2010-01-12$8.42$8.48$8.42$8.421,200—————
2010-01-11$8.45$8.57$8.45$8.57800—————
2010-01-08$8.21$8.37$8.21$8.357,400—————
2010-01-07$8.10$8.28$8.10$8.189,800—————
2010-01-06$8.06$8.11$8.06$8.061,000—————
2010-01-05$8.20$8.23$8.02$8.032,400—————
2010-01-04$8.13$8.46$8.11$8.3018,600—————
2009-12-31$8.32$8.32$7.66$8.1213,600—————
2009-12-30$8.51$8.58$8.27$8.275,800—————
2009-12-29$8.65$8.65$8.51$8.523,600—————
2009-12-28$8.36$8.67$8.22$8.674,200—————
2009-12-24$8.38$8.38$8.26$8.357,600—————
2009-12-23$8.45$8.60$8.38$8.456,800—————
2009-12-22$7.69$8.73$7.69$8.4823,200—————
2009-12-21$7.18$7.80$7.16$7.6849,000—————
2009-12-18$7.20$7.22$7.05$7.057,000—————
2009-12-17$7.05$7.30$7.05$7.2511,000—————
2009-12-16$6.76$7.15$6.65$7.0827,000—————
2009-12-15$6.59$6.92$6.45$6.8445,000—————
2009-12-14$6.75$6.75$6.50$6.5010,600—————
2009-12-11$6.90$6.93$6.75$6.752,400—————
2009-12-10$6.91$6.91$6.82$6.82800—————
2009-12-09$7.16$7.16$6.88$6.8814,600—————
2009-12-08$7.20$7.25$7.12$7.137,400—————
2009-12-07$7.06$7.21$7.06$7.181,600—————
2009-12-04$7.25$7.25$7.02$7.057,200—————
2009-12-03$7.09$7.25$7.04$7.256,200—————
2009-12-02$7.26$7.26$6.93$7.119,200—————
2009-12-01$6.59$7.28$6.55$7.2817,600—————
2009-11-30$6.39$6.58$6.26$6.559,200—————
2009-11-27$6.66$6.66$6.26$6.4110,800—————
2009-11-25$6.66$6.70$6.62$6.703,600—————
2009-11-24$6.71$6.95$6.30$6.6518,400—————
2009-11-23$6.64$6.70$6.62$6.702,600—————
2009-11-20$6.64$6.70$6.55$6.6414,200—————
2009-11-19$6.62$6.72$6.58$6.6511,200—————
2009-11-18$6.72$6.72$6.62$6.6410,400—————
2009-11-17$6.91$6.91$6.67$6.7226,200—————
2009-11-16$6.99$7.40$6.91$6.9186,200—————
2009-11-13$6.89$7.00$6.89$7.00800—————
2009-11-12$6.72$6.99$6.57$6.9515,800—————
2009-11-11$6.80$6.80$6.62$6.751,600—————
2009-11-10$6.78$6.78$6.78$6.78200—————
2009-11-09$6.68$6.74$6.64$6.721,800—————
2009-11-06$6.49$6.70$6.49$6.664,400—————
2009-11-05$6.64$6.68$6.63$6.687,600—————
2009-11-04$6.75$6.82$6.59$6.685,400—————
2009-11-03$6.61$6.71$6.50$6.707,200—————
2009-11-02$6.70$6.75$6.62$6.629,800—————
2009-10-30$6.74$6.88$6.68$6.687,400—————
2009-10-29$6.73$6.75$6.62$6.754,200—————
2009-10-28$6.50$6.62$6.43$6.627,600—————
2009-10-27$6.45$6.59$6.42$6.5022,400—————
2009-10-26$6.70$6.78$6.41$6.419,200—————
2009-10-23$6.97$7.00$6.05$6.597,000—————
2009-10-22$6.48$6.93$6.48$6.726,600—————
2009-10-21$6.25$6.50$6.25$6.503,400—————
2009-10-20$6.21$6.35$6.20$6.3115,200—————
2009-10-19$6.75$6.75$6.06$6.2023,200—————
2009-10-16$6.75$6.80$6.63$6.632,800—————
2009-10-15$6.61$6.88$6.60$6.688,600—————
2009-10-14$6.74$6.74$6.50$6.5510,600—————
2009-10-13$6.24$6.95$6.23$6.6040,200—————
2009-10-12$5.95$6.15$5.80$6.1210,600—————
2009-10-09$5.40$6.20$5.40$6.1244,800—————
2009-10-08$5.25$5.49$5.25$5.409,000—————
2009-10-07$5.13$5.25$5.07$5.259,400—————
2009-10-06$5.12$5.12$5.11$5.114,400—————
2009-10-05$5.00$5.03$4.77$4.809,600—————
2009-10-02$5.01$5.01$4.75$4.834,000—————
2009-10-01$5.11$5.11$4.97$4.992,000—————
2009-09-30$5.20$5.22$5.05$5.1610,600—————
2009-09-29$4.93$5.05$4.93$5.055,400—————
2009-09-28$5.00$5.22$4.82$4.8820,400—————
2009-09-25$4.64$4.85$4.64$4.8512,600—————
2009-09-24$4.74$4.75$4.62$4.627,400—————
2009-09-23$4.60$4.64$4.60$4.64400—————
2009-09-22$4.61$4.69$4.60$4.604,000—————
2009-09-21$4.65$4.75$4.38$4.6210,600—————
2009-09-18$4.65$4.71$4.51$4.659,400—————
2009-09-17$4.50$4.72$4.43$4.6025,400—————
2009-09-16$4.70$4.87$4.68$4.874,800—————
2009-09-15$4.41$4.78$4.24$4.6939,000—————
2009-09-14$4.75$4.78$4.34$4.3618,600—————
2009-09-11$4.72$4.80$4.72$4.8010,400—————
2009-09-10$4.72$4.72$4.71$4.72600—————
2009-09-09$4.22$4.82$4.20$4.6230,200—————
2009-09-08$4.20$4.24$4.20$4.211,600—————
2009-09-04$4.18$4.26$4.18$4.261,400—————
2009-09-03$4.25$4.28$4.23$4.243,800—————
2009-09-02$4.12$4.45$4.12$4.3023,200—————
2009-09-01$4.20$4.26$4.15$4.1781,600—————
2009-08-31$4.47$4.55$4.20$4.209,000—————
2009-08-28$4.72$4.76$4.35$4.6113,600—————
2009-08-27$4.93$4.93$4.70$4.7422,000—————
2009-08-26$5.03$5.12$4.97$4.9717,400—————
2009-08-25$4.93$5.10$4.93$4.968,800—————
2009-08-24$4.80$4.96$4.70$4.9611,800—————
2009-08-21$4.75$4.80$4.72$4.7511,400—————
2009-08-20$4.80$4.95$4.70$4.753,200—————
2009-08-19$4.70$4.81$4.70$4.718,200—————
2009-08-18$4.57$4.65$4.30$4.6519,600—————
2009-08-17$4.28$4.50$4.27$4.4914,600—————
2009-08-14$4.38$4.56$4.14$4.5017,600—————
2009-08-13$4.30$4.50$4.25$4.4611,800—————
2009-08-12$4.20$4.30$4.17$4.22143,000—————
2009-08-11$4.12$4.20$4.09$4.2026,000—————
2009-08-10$4.10$4.25$4.10$4.118,200—————
2009-08-07$4.20$4.21$4.07$4.206,200—————
2009-08-06$4.01$4.20$4.00$4.104,000—————
2009-08-05$4.01$4.14$4.00$4.019,200—————
2009-08-04$4.07$4.20$4.00$4.2015,200—————
2009-08-03$4.11$4.11$4.00$4.003,600—————
2009-07-31$3.70$4.18$3.70$4.0522,400—————
2009-07-30$4.10$4.10$3.75$3.7516,800—————
2009-07-29$3.83$4.25$3.65$4.0026,800—————
2009-07-28$3.63$3.85$3.59$3.8518,200—————
2009-07-27$3.35$3.74$3.33$3.5829,400—————
2009-07-24$3.31$3.39$3.27$3.279,000—————
2009-07-23$3.15$3.33$3.11$3.257,200—————
2009-07-22$2.80$3.12$2.72$3.1214,400—————
2009-07-21$2.97$3.00$2.90$2.964,200—————
2009-07-20$2.97$3.03$2.88$3.0310,400—————
2009-07-17$2.98$2.99$2.88$2.9211,000—————
2009-07-16$3.04$3.05$2.97$2.989,800—————
2009-07-15$3.03$3.08$3.01$3.0319,200—————
2009-07-14$2.91$3.01$2.78$3.0128,800—————
2009-07-13$2.97$2.97$2.92$2.9313,800—————
2009-07-10$2.98$2.99$2.97$2.973,400—————
2009-07-09$3.00$3.02$2.95$2.9610,200—————
2009-07-08$3.08$3.08$2.95$2.9714,000—————
2009-07-07$3.15$3.15$3.05$3.088,000—————
2009-07-06$3.20$3.23$3.08$3.1520,800—————
2009-07-02$3.21$3.33$3.13$3.1829,000—————
2009-07-01$3.33$3.33$3.20$3.2123,000—————
2009-06-30$3.75$3.83$3.18$3.33137,600—————
2009-06-29$3.75$3.75$3.66$3.678,000—————
2009-06-26$3.58$3.86$3.58$3.715,800—————
2009-06-25$3.50$3.64$3.45$3.629,200—————
2009-06-24$3.45$3.55$3.38$3.5512,400—————
2009-06-23$3.52$3.55$3.38$3.4223,200—————
2009-06-22$3.77$3.97$3.52$3.5236,000—————
2009-06-19$3.79$3.88$3.74$3.8011,800—————
2009-06-18$3.70$4.12$3.54$3.8123,400—————
2009-06-17$3.73$3.90$3.70$3.716,000—————
2009-06-16$3.94$3.99$3.80$3.854,800—————
2009-06-15$3.92$4.20$3.84$3.9520,800—————
2009-06-12$4.45$4.45$3.69$3.9587,600—————
2009-06-11$4.28$4.67$4.28$4.4316,400—————
2009-06-10$4.11$4.28$4.05$4.287,400—————
2009-06-09$3.95$4.28$3.95$4.1516,800—————
2009-06-08$3.79$3.95$3.75$3.9516,800—————
2009-06-05$3.70$3.78$3.62$3.7423,000—————
2009-06-04$3.71$3.72$3.35$3.6977,400—————
2009-06-03$3.53$3.67$3.52$3.6318,400—————
2009-06-02$3.36$3.53$3.33$3.5319,200—————
2009-06-01$3.44$3.53$3.36$3.3617,000—————
2009-05-29$3.57$3.61$3.31$3.4312,600—————
2009-05-28$3.65$3.66$3.57$3.6018,600—————
2009-05-27$3.57$3.70$3.54$3.609,000—————
2009-05-26$3.26$3.44$3.26$3.386,800—————
2009-05-22$3.33$3.43$3.27$3.299,600—————
2009-05-21$3.65$3.76$3.25$3.2517,000—————
2009-05-20$3.73$3.85$3.70$3.7220,000—————
2009-05-19$3.51$3.93$3.50$3.6241,400—————
2009-05-18$3.42$3.59$3.36$3.4519,000—————
2009-05-15$3.90$3.96$3.40$3.4341,200—————
2009-05-14$3.86$4.00$3.76$3.963,600—————
2009-05-13$3.96$4.15$3.89$3.8917,600—————
2009-05-12$3.75$4.05$3.75$3.9816,800—————
2009-05-11$3.65$3.79$3.65$3.714,400—————
2009-05-08$3.80$3.85$3.68$3.784,600—————
2009-05-07$3.85$3.90$3.81$3.865,600—————
2009-05-06$3.93$3.93$3.85$3.8520,600—————
2009-05-05$3.93$4.09$3.93$4.0515,400—————
2009-05-04$3.90$3.97$3.85$3.8520,600—————
2009-05-01$3.75$4.19$3.75$3.8322,600—————
2009-04-30$3.88$4.00$3.71$3.7122,000—————
2009-04-29$3.70$3.88$3.70$3.7715,600—————
2009-04-28$3.76$3.79$3.64$3.7710,800—————
2009-04-27$3.26$4.00$3.26$3.8269,000—————
2009-04-24$3.70$4.00$3.22$3.2546,000—————
2009-04-23$3.58$3.65$3.58$3.65600—————
2009-04-22$3.67$3.96$3.58$3.588,000—————
2009-04-21$3.72$3.74$3.63$3.649,600—————
2009-04-20$4.18$4.20$3.68$3.709,000—————
2009-04-17$4.50$4.50$4.26$4.2714,000—————
2009-04-16$3.93$4.61$3.85$4.4513,800—————
2009-04-15$3.98$4.10$3.90$3.9718,200—————
2009-04-14$4.11$4.30$3.97$3.9712,800—————
2009-04-13$4.43$4.43$4.19$4.199,000—————
2009-04-09$3.74$4.40$3.74$4.3519,000—————
2009-04-08$3.63$3.74$3.63$3.706,200—————
2009-04-07$3.88$3.90$3.62$3.6223,000—————
2009-04-06$4.09$4.20$4.05$4.059,200—————
2009-04-03$3.78$4.20$3.65$4.079,600—————
2009-04-02$3.79$4.24$3.79$3.9217,400—————
2009-04-01$3.79$3.87$3.75$3.753,400—————
2009-03-31$3.85$4.07$3.85$3.8516,800—————
2009-03-30$3.51$3.97$3.51$3.7624,000—————
2009-03-27$3.52$3.65$3.48$3.4818,800—————
2009-03-26$3.42$3.55$3.39$3.5313,400—————
2009-03-25$3.49$3.50$3.26$3.3928,200—————
2009-03-24$3.60$3.63$3.49$3.496,800—————
2009-03-23$3.63$3.69$3.52$3.5822,600—————
2009-03-20$3.39$3.45$3.32$3.4517,600—————
2009-03-19$3.33$3.40$3.29$3.407,600—————
2009-03-18$3.38$3.62$3.23$3.3339,000—————
2009-03-17$3.42$3.46$3.26$3.4233,000—————
2009-03-16$3.42$3.53$3.38$3.4933,000—————
2009-03-13$3.45$3.62$3.38$3.5331,000—————
2009-03-12$3.05$3.50$3.00$3.3754,400—————
2009-03-11$3.43$3.50$3.13$3.1757,000—————
2009-03-10$2.90$3.50$2.90$3.5079,600—————
2009-03-09$3.03$3.03$2.78$2.8927,800—————
2009-03-06$3.05$3.07$2.76$3.0471,800—————
2009-03-05$3.69$3.69$3.00$3.03102,400—————
2009-03-04$3.50$4.45$3.46$3.7582,200—————
2009-03-03$3.23$3.87$2.94$3.5078,400—————
2009-03-02$2.51$3.25$2.51$3.2538,000—————
2009-02-27$2.94$3.03$2.34$2.6278,200—————
2009-02-26$4.76$4.80$2.97$3.02111,000—————
2009-02-25$5.00$5.07$4.64$4.7625,200—————
2009-02-24$5.08$5.08$4.63$5.0325,000—————
2009-02-23$5.81$5.81$5.01$5.0345,000—————
2009-02-20$6.31$6.31$5.74$5.7432,400—————
2009-02-19$6.80$6.84$6.25$6.5545,800—————
2009-02-18$7.29$7.29$6.74$6.7420,800—————
2009-02-17$7.49$7.65$6.63$7.5022,000—————
2009-02-13$7.59$8.24$7.59$8.1516,600—————
2009-02-12$6.95$7.50$6.95$7.5015,000—————
2009-02-11$7.03$7.03$6.89$6.9710,000—————
2009-02-10$7.50$7.59$6.88$7.0111,600—————
2009-02-09$7.55$7.75$7.28$7.507,600—————
2009-02-06$7.57$7.63$7.38$7.6310,400—————
2009-02-05$8.20$8.46$7.75$7.7518,200—————
2009-02-04$8.30$8.44$8.26$8.3811,000—————
2009-02-03$7.35$8.50$7.21$8.5028,000—————
2009-02-02$6.82$7.40$6.60$7.4016,600—————
2009-01-30$7.05$7.12$6.90$7.121,600—————
2009-01-29$7.21$7.22$7.05$7.146,400—————
2009-01-28$7.12$7.72$7.12$7.4016,000—————
2009-01-27$7.15$7.17$6.82$7.1211,000—————
2009-01-26$7.01$7.18$6.85$7.165,400—————
2009-01-23$6.88$7.15$6.88$6.967,800—————
2009-01-22$7.11$7.27$6.97$6.976,600—————
2009-01-21$6.57$7.20$6.39$7.2015,400—————
2009-01-20$7.02$7.18$6.72$6.7913,000—————
2009-01-16$6.93$7.25$6.93$7.1813,600—————
2009-01-15$7.41$7.41$6.38$7.0022,400—————
2009-01-14$6.66$7.62$6.01$7.2536,400—————
2009-01-13$6.88$6.88$6.65$6.726,400—————
2009-01-12$6.45$7.14$6.14$6.8023,800—————
2009-01-09$7.08$7.11$6.51$6.5715,600—————
2009-01-08$6.88$7.20$6.84$7.108,200—————
2009-01-07$6.72$7.09$6.70$6.7527,000—————
2009-01-06$6.75$7.24$6.70$6.7033,800—————
2009-01-05$6.18$6.68$6.16$6.5938,000—————
2009-01-02$5.80$6.25$5.80$6.2538,600—————
2008-12-31$5.58$5.82$5.20$5.8220,600—————
2008-12-30$5.18$5.32$5.13$5.317,200—————
2008-12-29$4.98$5.21$4.98$5.1813,600—————
2008-12-26$4.79$5.04$4.79$4.9710,600—————
2008-12-24$4.52$4.81$4.51$4.7213,400—————
2008-12-23$4.57$4.57$4.43$4.5210,800—————
2008-12-22$4.45$4.66$4.45$4.5720,000—————
2008-12-19$5.00$5.41$4.25$4.2541,200—————
2008-12-18$5.43$5.62$5.14$5.2312,600—————
2008-12-17$4.95$5.46$4.95$5.4519,800—————
2008-12-16$4.86$5.07$4.62$4.9922,200—————
2008-12-15$5.11$5.15$4.88$4.8911,800—————
2008-12-12$4.99$5.30$4.79$5.1226,000—————
2008-12-11$4.89$5.03$4.75$5.0313,000—————
2008-12-10$5.01$5.39$4.64$4.9544,600—————
2008-12-09$4.93$5.20$4.75$5.0018,400—————
2008-12-08$4.91$5.85$4.62$4.8040,800———$0.12—
2008-12-05$4.96$5.38$4.37$5.0045,400—————
2008-12-04$4.93$5.16$4.45$5.0526,800—————
2008-12-03$4.91$5.24$4.33$5.1045,000—————
2008-12-02$5.05$5.11$4.62$5.0320,200—————
2008-12-01$5.70$5.70$5.00$5.0518,000—————
2008-11-28$5.70$5.88$5.64$5.8311,600—————
2008-11-26$4.68$5.78$4.68$5.6624,600—————
2008-11-25$4.68$4.81$4.50$4.7015,400—————
2008-11-24$4.28$4.66$4.22$4.6617,600—————
2008-11-21$4.11$4.25$3.83$4.2030,000—————
2008-11-20$4.17$4.25$3.90$4.0517,400—————
2008-11-19$4.61$4.61$4.38$4.3825,400—————
2008-11-18$4.57$4.66$4.50$4.6617,800—————
2008-11-17$4.62$4.78$4.51$4.5128,400—————
2008-11-14$4.62$4.83$4.59$4.6416,800—————
2008-11-13$4.17$4.65$3.91$4.6569,800—————
2008-11-12$4.16$4.16$4.01$4.039,600—————
2008-11-11$4.68$4.68$4.12$4.2841,600—————
2008-11-10$4.86$5.20$4.66$4.7222,000—————
2008-11-07$5.00$5.02$4.51$4.6578,000—————
2008-11-06$5.53$5.53$4.91$4.9120,000—————
2008-11-05$6.20$6.20$5.49$5.5769,600—————
2008-11-04$6.50$6.72$6.14$6.2544,600—————
2008-11-03$6.30$6.95$6.25$6.4735,600—————
2008-10-31$5.20$6.53$5.18$6.3556,000—————
2008-10-30$4.96$5.40$4.91$5.1760,200—————
2008-10-29$5.16$5.19$4.77$4.9519,400—————
2008-10-28$4.82$5.31$4.50$5.1248,400—————
2008-10-27$5.29$5.29$4.88$4.8828,200—————
2008-10-24$5.34$5.50$5.20$5.2514,600—————
2008-10-23$5.50$5.62$5.14$5.3917,800—————
2008-10-22$6.16$6.16$5.35$5.4525,400—————
2008-10-21$6.57$6.57$6.11$6.1622,400—————
2008-10-20$5.86$6.59$5.78$6.5555,400—————
2008-10-17$5.00$5.76$5.00$5.5328,800—————
2008-10-16$5.65$5.65$5.00$5.00151,600—————
2008-10-15$6.14$6.26$5.03$5.6062,000—————
2008-10-14$6.30$7.20$6.11$6.19101,600—————
2008-10-13$5.57$6.29$5.38$6.2916,000—————
2008-10-10$6.05$7.03$4.89$5.5997,800—————
2008-10-09$6.28$6.39$5.88$6.1532,800—————
2008-10-08$6.49$6.51$5.99$6.3818,400—————
2008-10-07$6.51$6.51$6.11$6.3820,800—————
2008-10-06$6.50$6.68$6.22$6.5133,000—————
2008-10-03$6.93$7.02$6.28$6.6621,000—————
2008-10-02$6.70$7.47$6.54$7.0433,200—————
2008-10-01$6.76$6.79$6.26$6.7820,400—————
2008-09-30$6.41$6.62$6.41$6.624,400—————
2008-09-29$6.76$7.27$6.24$6.5034,600—————
2008-09-26$6.27$6.96$6.22$6.9524,600—————
2008-09-25$7.14$7.14$6.29$6.2949,400—————
2008-09-24$7.62$7.62$7.09$7.0915,600—————
2008-09-23$7.96$7.96$7.59$7.7013,200—————
2008-09-22$7.80$7.99$7.80$7.997,600—————
2008-09-19$8.60$8.60$7.34$7.9528,200—————
2008-09-18$7.61$8.23$7.18$7.8557,200—————
2008-09-17$7.74$7.95$6.66$7.4777,600—————
2008-09-16$6.27$7.84$6.27$7.7771,400—————
2008-09-15$6.23$6.35$6.22$6.2525,000—————
2008-09-12$6.20$6.36$6.16$6.3014,800—————
2008-09-11$6.18$6.41$6.15$6.2626,000—————
2008-09-10$7.01$7.01$6.47$6.4718,400—————
2008-09-09$7.20$7.28$6.91$6.938,600—————
2008-09-08$7.10$7.19$7.00$7.0710,600———$0.12—
2008-09-05$7.61$7.61$7.15$7.2725,000—————
2008-09-04$7.86$7.86$7.53$7.5711,600—————
2008-09-03$8.06$8.06$7.78$7.8639,600—————
2008-09-02$8.42$8.45$7.99$8.0213,600—————
2008-08-29$8.60$8.60$8.20$8.2210,600—————
2008-08-28$8.29$8.60$8.16$8.6011,200—————
2008-08-27$8.00$8.28$8.00$8.0917,800—————
2008-08-26$7.66$8.41$7.66$8.1423,600—————
2008-08-25$7.68$7.70$6.95$7.4922,400—————
2008-08-22$7.53$8.06$7.47$7.6876,800—————
2008-08-21$7.56$7.61$7.11$7.4326,200—————
2008-08-20$7.32$7.61$7.11$7.5731,200—————
2008-08-19$7.57$7.84$6.61$7.3643,000—————
2008-08-18$7.24$7.89$7.18$7.5457,000—————
2008-08-15$7.25$7.30$7.14$7.1832,200—————
2008-08-14$7.22$7.26$7.13$7.2428,800—————
2008-08-13$7.30$7.38$7.03$7.2026,200—————
2008-08-12$6.76$7.46$6.76$7.2432,400—————
2008-08-11$6.50$6.89$6.50$6.7818,400—————
2008-08-08$6.16$6.97$5.95$6.5555,200—————
2008-08-07$7.12$7.30$6.00$6.1891,000—————
2008-08-06$7.35$7.45$7.25$7.3017,200—————
2008-08-05$7.25$7.40$7.15$7.2519,800—————
2008-08-04$7.18$7.22$6.89$7.2022,000—————
2008-08-01$7.34$7.45$7.11$7.1631,000—————
2008-07-31$6.93$7.31$6.91$7.2245,800—————
2008-07-30$7.48$7.53$6.86$6.8626,400—————
2008-07-29$7.33$7.70$7.28$7.3815,000—————
2008-07-28$7.53$7.58$7.26$7.3931,000—————
2008-07-25$7.22$7.53$6.78$7.3961,000—————
2008-07-24$7.55$7.69$7.10$7.1043,800—————
2008-07-23$7.75$7.75$7.45$7.6442,600—————
2008-07-22$6.57$7.75$6.57$7.6165,800—————
2008-07-21$6.27$6.74$6.26$6.5723,600—————
2008-07-18$6.07$6.30$5.95$6.2420,600—————
2008-07-17$6.00$6.29$5.95$6.1827,800—————
2008-07-16$5.82$6.01$5.69$5.8929,000—————
2008-07-15$6.03$6.03$5.61$5.7337,800—————
2008-07-14$6.22$6.36$6.11$6.1738,400—————
2008-07-11$6.03$6.26$5.76$6.0548,800—————
2008-07-10$6.24$7.49$6.05$6.1435,200—————
2008-07-09$6.52$6.55$6.01$6.0949,400—————
2008-07-08$6.14$6.84$5.63$6.49117,600—————
2008-07-07$6.20$6.22$5.95$6.1457,800—————
2008-07-03$6.20$6.22$5.84$6.0848,200—————
2008-07-02$7.47$7.47$6.20$6.20136,800—————
2008-07-01$7.50$7.98$7.26$7.4367,600—————
2008-06-30$7.93$8.18$7.57$7.70100,600—————
2008-06-27$8.09$8.28$7.72$8.02437,600—————
2008-06-26$8.31$8.62$7.82$8.1950,200—————
2008-06-25$8.50$8.50$8.03$8.3341,400—————
2008-06-24$9.00$9.07$8.54$8.5659,000—————
2008-06-23$9.77$9.84$8.94$8.9460,800—————
2008-06-20$10.25$10.43$9.62$9.6267,000—————
2008-06-19$10.34$10.84$10.00$10.4030,400—————
2008-06-18$10.52$10.69$10.06$10.4447,200—————
2008-06-17$10.30$10.51$10.01$10.4624,400—————
2008-06-16$9.70$10.43$9.70$10.3059,200—————
2008-06-13$9.79$10.25$9.65$10.1879,200—————
2008-06-12$9.86$11.49$9.71$9.7465,000—————
2008-06-11$9.93$10.01$9.73$9.9041,000—————
2008-06-10$9.82$10.10$9.49$9.9892,600—————
2008-06-09$10.10$10.15$9.26$9.95109,000—————
2008-06-06$11.07$11.22$10.06$10.1435,000———$0.12—
2008-06-05$11.58$11.93$11.32$11.3939,000—————
2008-06-04$10.95$11.73$10.90$11.4043,000—————
2008-06-03$11.15$11.18$10.51$10.9445,400—————
2008-06-02$11.07$11.25$10.79$11.2360,800—————
2008-05-30$10.78$11.12$10.44$11.0730,000—————
2008-05-29$10.52$11.18$10.52$10.7827,000—————
2008-05-28$10.75$10.75$10.45$10.609,600—————
2008-05-27$10.98$10.98$10.52$10.7355,400—————
2008-05-23$11.22$11.26$10.50$10.9832,200—————
2008-05-22$11.52$11.52$11.20$11.3921,800—————
2008-05-21$11.60$11.72$11.35$11.5942,000—————
2008-05-20$11.96$12.01$11.40$11.5639,400—————
2008-05-19$11.81$12.28$11.70$12.1676,600—————
2008-05-16$12.14$12.14$11.43$11.7374,200—————
2008-05-15$11.90$12.19$11.74$11.9869,200—————
2008-05-14$12.05$12.25$11.59$12.0658,400—————
2008-05-13$12.06$12.17$11.60$12.0331,800—————
2008-05-12$12.11$12.19$11.95$12.1831,000—————
2008-05-09$12.31$12.31$11.76$12.0752,200—————
2008-05-08$12.14$12.45$12.02$12.25103,000—————
2008-05-07$13.77$14.00$12.26$12.2689,400—————
2008-05-06$14.25$14.58$13.81$13.88106,800—————
2008-05-05$14.55$15.31$14.02$14.7090,000—————
2008-05-02$14.60$15.23$14.48$14.5965,000—————
2008-05-01$14.51$14.65$13.73$14.54116,600—————
2008-04-30$15.15$15.49$14.55$14.63116,000—————
2008-04-29$15.62$15.80$15.02$15.14131,200—————
2008-04-28$15.15$15.75$14.68$15.7171,000—————
2008-04-25$15.10$15.25$14.57$15.1557,800—————
2008-04-24$14.25$15.08$13.66$14.94128,600—————
2008-04-23$14.44$14.44$13.82$14.0224,400—————
2008-04-22$14.87$15.03$14.47$14.4761,200—————
2008-04-21$14.78$15.06$14.78$14.9155,000—————
2008-04-18$14.85$14.90$14.56$14.7444,000—————
2008-04-17$14.43$14.86$14.10$14.6228,600—————
2008-04-16$13.84$14.75$13.84$14.7577,000—————
2008-04-15$13.11$13.87$12.71$13.8774,800—————
2008-04-14$12.85$13.45$12.50$12.9243,600—————
2008-04-11$13.27$13.47$12.78$12.8834,400—————
2008-04-10$12.80$13.62$12.36$13.4134,400—————
2008-04-09$13.42$13.47$12.75$12.7634,200—————
2008-04-08$13.30$13.50$13.24$13.4722,000—————
2008-04-07$13.22$13.58$13.18$13.2442,400—————
2008-04-04$12.77$13.27$12.77$13.0344,600—————
2008-04-03$12.50$12.92$12.38$12.9063,600—————
2008-04-02$12.62$12.89$11.93$12.7240,000—————
2008-04-01$12.21$12.76$12.01$12.7326,600—————
2008-03-31$11.82$12.21$11.82$12.0739,200—————
2008-03-28$11.98$12.24$11.68$11.9449,000—————
2008-03-27$12.38$12.38$11.60$12.0141,400—————
2008-03-26$11.56$12.31$11.54$12.2829,800—————
2008-03-25$11.11$11.69$11.11$11.6155,000—————
2008-03-24$10.05$11.49$9.94$11.38102,600—————
2008-03-20$10.20$10.75$9.72$9.93114,200—————
2008-03-19$10.14$10.97$10.14$10.5177,200—————
2008-03-18$9.85$10.49$8.30$10.4835,800—————
2008-03-17$9.27$9.91$9.27$9.7423,200—————
2008-03-14$9.51$9.51$8.93$9.2943,400—————
2008-03-13$8.91$9.85$8.24$9.4461,800—————
2008-03-12$9.39$9.49$9.17$9.3118,800—————
2008-03-11$9.09$9.59$8.90$9.5053,400—————
2008-03-10$9.38$9.38$8.92$8.9922,400—————
2008-03-07$8.97$9.36$8.65$9.0550,200———$0.12—
2008-03-06$9.34$9.52$8.87$8.9022,400—————
2008-03-05$8.98$9.73$8.98$9.3535,400—————
2008-03-04$8.90$8.99$8.50$8.9829,400—————
2008-03-03$9.81$9.81$8.78$8.8456,600—————
2008-02-29$10.94$10.97$9.22$9.2568,800—————
2008-02-28$11.00$11.00$10.55$10.9339,800—————
2008-02-27$10.99$11.23$10.80$11.0723,400—————
2008-02-26$11.20$11.24$10.88$10.9923,600—————
2008-02-25$10.52$11.11$10.31$11.0421,400—————
2008-02-22$10.81$10.94$10.39$10.5319,200—————
2008-02-21$11.34$11.34$10.65$10.8142,400—————
2008-02-20$10.89$11.28$10.89$11.2827,600—————
2008-02-19$10.75$11.32$10.73$10.9479,000—————
2008-02-15$10.29$10.90$10.29$10.4548,400—————
2008-02-14$10.27$10.90$9.61$10.2640,800—————
2008-02-13$10.12$10.48$10.00$10.3926,800—————
2008-02-12$10.08$10.24$9.92$9.9223,400—————
2008-02-11$10.07$10.14$9.76$10.0531,200—————
2008-02-08$10.23$10.38$9.81$9.9519,000—————
2008-02-07$9.97$10.54$9.97$10.2624,400—————
2008-02-06$10.40$10.85$9.99$9.9932,000—————
2008-02-05$10.40$10.91$10.28$10.3041,400—————
2008-02-04$10.12$10.63$9.85$10.6376,200—————
2008-02-01$9.91$10.30$9.76$10.2727,400—————
2008-01-31$9.45$10.00$9.45$9.7323,600—————
2008-01-30$9.77$10.34$9.48$9.4846,800—————
2008-01-29$9.90$10.00$9.51$9.6953,600—————
2008-01-28$9.03$9.90$9.03$9.9077,600—————
2008-01-25$9.43$9.62$8.56$9.0350,000—————
2008-01-24$9.15$9.47$9.01$9.3139,000—————
2008-01-23$8.39$9.49$8.39$9.1559,800—————
2008-01-22$8.12$9.19$7.76$8.5754,200—————
2008-01-18$8.51$8.51$7.82$8.3577,400—————
2008-01-17$9.15$9.15$8.51$8.5784,000—————
2008-01-16$8.54$9.36$8.53$9.10126,200—————
2008-01-15$8.38$8.52$8.30$8.5280,600—————
2008-01-14$8.28$8.48$8.06$8.3859,000—————
2008-01-11$8.32$8.46$8.16$8.2239,400—————
2008-01-10$7.86$8.43$7.86$8.2243,000—————
2008-01-09$7.95$8.22$7.65$7.8754,200—————
2008-01-08$8.19$8.19$7.70$7.9478,200—————
2008-01-07$8.19$8.19$7.64$8.0229,800—————
2008-01-04$8.60$8.60$7.88$8.0167,400—————
2008-01-03$8.69$9.09$8.64$8.8047,400—————
2008-01-02$8.73$8.82$8.38$8.5941,800—————
2007-12-31$9.10$9.10$8.61$8.7330,800—————
2007-12-28$9.50$9.59$9.02$9.1047,800—————
2007-12-27$9.81$9.96$9.47$9.4766,400—————
2007-12-26$9.69$9.86$9.65$9.6830,200—————
2007-12-24$9.19$9.86$9.12$9.8453,800—————
2007-12-21$8.34$9.09$8.28$9.03156,400—————
2007-12-20$8.25$8.31$7.93$8.1534,600—————
2007-12-19$8.46$8.51$8.06$8.1620,200—————
2007-12-18$8.20$8.43$8.01$8.3737,200—————
2007-12-17$7.95$8.11$7.76$7.98100,400—————
2007-12-14$8.34$8.45$7.84$7.9576,200—————
2007-12-13$8.03$8.50$7.63$8.5033,800—————
2007-12-12$8.27$8.50$7.75$8.0372,800—————
2007-12-11$9.35$9.42$8.02$8.1083,400—————
2007-12-10$8.40$9.30$8.40$9.2469,000—————
2007-12-07$8.24$8.61$7.97$8.4847,600—————
2007-12-06$8.06$8.33$8.06$8.2234,000—————
2007-12-05$7.75$8.12$7.75$8.0939,000———$0.12—
2007-12-04$8.08$8.15$7.75$7.9339,400—————
2007-12-03$8.19$8.36$8.10$8.2527,000—————
2007-11-30$8.69$8.69$8.28$8.3116,600—————
2007-11-29$8.20$8.71$8.20$8.3918,000—————
2007-11-28$8.14$8.37$7.97$8.3238,800—————
2007-11-27$8.09$8.22$7.76$8.0375,200—————
2007-11-26$8.19$8.48$8.14$8.2032,600—————
2007-11-23$8.10$8.20$8.10$8.196,000—————
2007-11-21$7.87$8.37$7.82$8.0245,600—————
2007-11-20$7.76$7.95$7.51$7.9588,000—————
2007-11-19$8.20$8.30$7.71$7.8646,200—————
2007-11-16$8.61$8.91$8.41$8.4143,200—————
2007-11-15$8.57$8.68$8.34$8.6031,000—————
2007-11-14$8.99$9.15$8.55$8.6050,400—————
2007-11-13$8.77$9.04$8.62$8.97104,400—————
2007-11-12$8.56$8.87$8.01$8.6138,000—————
2007-11-09$8.44$8.89$8.28$8.5748,200—————
2007-11-08$8.50$8.79$8.30$8.5483,800—————
2007-11-07$8.48$8.60$7.63$8.50156,600—————
2007-11-06$9.11$9.11$8.35$8.6885,200—————
2007-11-05$8.50$9.31$8.50$8.9049,400—————
2007-11-02$9.27$9.27$8.75$9.0256,400—————
2007-11-01$9.39$9.85$8.91$9.2080,000—————
2007-10-31$9.33$9.50$9.01$9.3955,400—————
2007-10-30$9.18$9.50$8.64$9.2662,000—————
2007-10-29$7.90$9.23$7.90$9.10206,400—————
2007-10-26$7.76$7.78$7.28$7.75108,200—————
2007-10-25$8.35$8.35$7.80$7.8071,200—————
2007-10-24$8.74$8.74$8.15$8.3084,200—————
2007-10-23$8.76$8.84$8.56$8.7996,000—————
2007-10-22$8.59$8.88$8.45$8.6642,000—————
2007-10-19$9.03$9.03$8.64$8.7277,000—————
2007-10-18$9.17$9.19$8.76$9.0567,600—————
2007-10-17$9.35$9.35$8.97$9.2054,200—————
2007-10-16$9.33$9.49$9.19$9.1951,400—————
2007-10-15$9.93$10.05$9.15$9.32130,000—————
2007-10-12$9.94$10.10$9.54$10.0384,000—————
2007-10-11$10.41$10.55$9.76$9.9151,600—————
2007-10-10$10.44$10.51$10.12$10.3437,400—————
2007-10-09$10.38$10.65$10.24$10.4675,800—————
2007-10-08$10.69$10.76$10.24$10.3561,400—————
2007-10-05$10.43$11.10$10.38$10.8432,000—————
2007-10-04$10.91$11.11$9.90$10.2584,400—————
2007-10-03$10.65$10.90$10.40$10.9050,200—————
2007-10-02$10.76$10.95$10.40$10.7390,400—————
2007-10-01$9.55$10.68$9.55$10.67154,400—————
2007-09-28$9.74$9.86$9.44$9.4490,400—————
2007-09-27$9.77$10.12$9.43$9.6994,200—————
2007-09-26$9.88$10.08$9.50$9.74132,200—————
2007-09-25$9.72$10.01$9.47$9.72123,200—————
2007-09-24$10.14$10.30$9.72$9.72102,400—————
2007-09-21$10.69$10.79$9.94$10.13151,000—————
2007-09-20$10.50$10.75$9.93$10.59152,800—————
2007-09-19$9.96$10.74$9.96$10.4191,600—————
2007-09-18$9.44$10.02$9.25$9.8339,400—————
2007-09-17$9.35$9.53$8.95$9.37102,800—————
2007-09-14$9.48$9.57$9.02$9.3091,800—————
2007-09-13$9.25$9.65$9.04$9.61131,600—————
2007-09-12$9.25$9.50$8.95$9.1831,800—————
2007-09-11$9.23$9.66$9.09$9.2656,400—————
2007-09-10$9.69$9.73$8.88$9.20124,600—————
2007-09-07$9.75$9.85$9.59$9.6550,800—————
2007-09-06$9.89$10.15$9.55$9.8588,400—————
2007-09-05$10.44$10.44$9.61$9.87139,800———$0.12—
2007-09-04$10.22$10.71$10.09$10.5673,400—————
2007-08-31$10.35$10.35$9.69$10.2433,200—————
2007-08-30$9.78$10.48$9.78$10.1662,200—————
2007-08-29$9.97$9.98$9.62$9.8827,800—————
2007-08-28$10.73$10.80$9.78$9.8594,000—————
2007-08-27$10.73$11.00$10.51$10.8066,000—————
2007-08-24$10.43$10.92$10.28$10.8847,600—————
2007-08-23$11.59$11.59$10.09$10.5191,400—————
2007-08-22$11.62$11.62$11.00$11.5234,200—————
2007-08-21$10.93$11.47$10.93$11.1931,400—————
2007-08-20$10.74$11.07$10.52$11.0539,800—————
2007-08-17$11.38$11.38$10.09$10.74132,400—————
2007-08-16$10.02$11.00$9.52$10.50132,600—————
2007-08-15$10.93$10.93$10.02$10.2073,000—————
2007-08-14$11.43$11.78$10.64$10.85102,400—————
2007-08-13$14.15$14.15$11.40$11.40177,800—————
2007-08-10$14.53$14.99$14.01$14.19176,200—————
2007-08-09$13.67$15.23$13.52$14.48112,400—————
2007-08-08$11.85$15.35$11.85$13.76207,400—————
2007-08-07$11.14$12.09$11.05$11.70191,200—————
2007-08-06$11.02$11.32$10.62$11.1979,600—————
2007-08-03$11.62$12.12$11.03$11.18114,200—————
2007-08-02$11.38$12.12$11.14$11.4683,800—————
2007-08-01$11.69$11.90$11.01$11.3871,400—————
2007-07-31$11.66$11.94$11.63$11.6923,800—————
2007-07-30$11.67$11.81$11.20$11.5745,800—————
2007-07-27$12.30$12.35$11.76$11.8246,200—————
2007-07-26$12.46$12.62$11.84$12.1447,200—————
2007-07-25$12.90$12.93$12.28$12.74174,200—————
2007-07-24$13.28$13.40$12.64$12.76140,800—————
2007-07-23$13.52$13.83$13.13$13.51117,200—————
2007-07-20$13.89$13.95$13.35$13.4160,600—————
2007-07-19$13.66$14.12$13.63$13.91204,400—————
2007-07-18$13.74$13.77$13.28$13.5356,600—————
2007-07-17$13.95$13.98$13.54$13.74153,800—————
2007-07-16$13.31$13.99$13.31$13.7750,400—————
2007-07-13$13.02$13.59$13.02$13.32117,400—————
2007-07-12$13.20$13.30$12.84$13.10118,600—————
2007-07-11$13.52$13.94$12.82$13.1045,200—————
2007-07-10$13.39$13.91$13.35$13.3599,200—————
2007-07-09$13.19$13.88$13.19$13.5458,200—————
2007-07-06$13.14$13.41$12.73$13.19172,800—————
2007-07-05$13.25$13.34$13.01$13.2023,200—————
2007-07-03$13.63$13.63$13.22$13.2919,200—————
2007-07-02$12.84$13.60$12.81$13.4871,400—————
2007-06-29$12.79$13.42$12.55$12.6241,600—————
2007-06-28$12.81$13.03$12.72$12.7316,600—————
2007-06-27$12.56$12.98$12.36$12.8168,200—————
2007-06-26$12.85$12.93$12.50$12.6451,600—————
2007-06-25$13.19$13.62$12.88$12.98148,400—————
2007-06-22$14.00$14.10$13.19$13.1988,200—————
2007-06-21$13.85$14.19$13.85$13.9132,200—————
2007-06-20$14.38$14.38$13.77$13.89108,000—————
2007-06-19$14.20$14.37$14.07$14.3129,000—————
2007-06-18$14.10$14.31$14.07$14.2436,400—————
2007-06-15$14.63$14.63$13.89$14.22120,800—————
2007-06-14$14.29$14.42$13.82$14.3875,400—————
2007-06-13$13.75$14.40$13.75$14.1956,600———$0.12—
2007-06-12$14.32$14.40$13.78$13.9471,400—————
2007-06-11$14.34$14.68$14.12$14.4262,600—————
2007-06-08$13.98$14.81$13.98$14.3562,400—————
2007-06-07$14.88$15.10$13.93$13.97122,400—————
2007-06-06$15.20$15.48$14.99$14.9956,600—————
2007-06-05$15.10$15.88$15.09$15.3497,000—————
2007-06-04$15.31$15.37$15.02$15.1948,000—————
2007-06-01$15.74$15.76$15.18$15.3853,000—————
2007-05-31$15.20$15.85$15.14$15.6536,400—————
2007-05-30$15.15$15.38$15.09$15.2051,600—————
2007-05-29$15.39$15.40$15.19$15.2725,400—————
2007-05-25$15.27$15.48$15.21$15.299,400—————
2007-05-24$15.31$15.39$15.01$15.1838,600—————
2007-05-23$15.85$15.86$15.15$15.3174,600—————
2007-05-22$15.20$16.25$15.00$15.98120,200—————
2007-05-21$15.22$15.31$14.77$15.3197,800—————
2007-05-18$15.12$15.73$15.09$15.0987,600—————
2007-05-17$15.93$15.93$15.11$15.12106,800—————
2007-05-16$15.54$16.00$15.35$15.9927,600—————
2007-05-15$15.70$16.13$15.37$15.4652,200—————
2007-05-14$16.17$16.22$15.69$15.8350,800—————
2007-05-11$16.03$16.04$15.88$15.9521,000—————
2007-05-10$16.44$16.44$15.80$15.8948,000—————
2007-05-09$16.24$16.65$16.01$16.4546,400—————
2007-05-08$16.25$16.33$15.79$16.3138,400—————
2007-05-07$16.38$16.65$16.22$16.2565,800—————
2007-05-04$16.76$16.76$16.27$16.7689,800—————
2007-05-03$16.84$17.17$16.74$16.7785,800—————
2007-05-02$15.90$16.84$15.83$16.8499,000—————
2007-05-01$15.83$16.12$15.70$15.8668,200—————
2007-04-30$15.77$16.20$15.70$15.8148,800—————
2007-04-27$16.00$16.00$15.69$15.7732,200—————
2007-04-26$16.85$16.86$16.08$16.0818,000—————
2007-04-25$16.70$17.27$16.57$16.9240,800—————
2007-04-24$16.04$16.77$16.04$16.5525,400—————
2007-04-23$16.68$16.69$15.89$16.0438,400—————
2007-04-20$17.17$17.17$16.55$16.8045,000—————
2007-04-19$17.15$17.15$16.92$16.9720,800—————
2007-04-18$17.92$18.01$17.22$17.2552,200—————
2007-04-17$17.67$18.02$17.44$18.0047,800—————
2007-04-16$17.45$17.72$17.04$17.69105,400—————
2007-04-13$16.51$17.32$16.51$16.9578,600—————
2007-04-12$16.90$16.90$16.38$16.52125,200—————
2007-04-11$17.92$18.03$16.77$16.89137,200—————
2007-04-10$18.50$18.50$17.83$17.88121,000—————
2007-04-09$18.17$18.62$18.01$18.5345,600—————
2007-04-05$18.34$18.67$18.34$18.3965,400—————
2007-04-04$17.54$18.37$17.12$18.3462,200—————
2007-04-03$16.07$17.61$16.07$17.5174,800—————
2007-04-02$16.08$16.24$15.76$15.9852,000—————
2007-03-30$16.58$16.69$16.01$16.2098,000—————
2007-03-29$16.77$16.88$16.50$16.5364,000—————
2007-03-28$16.58$16.78$16.56$16.6758,200—————
2007-03-27$16.92$17.08$16.58$16.6571,400—————
2007-03-26$16.82$17.19$16.51$16.9125,200—————
2007-03-23$16.34$16.80$16.34$16.5714,000—————
2007-03-22$16.24$16.47$16.24$16.3814,000—————
2007-03-21$15.77$16.25$15.65$16.2235,200—————
2007-03-20$15.57$15.85$15.57$15.8022,400—————
2007-03-19$15.57$15.69$15.52$15.6058,800—————
2007-03-16$15.51$15.62$15.26$15.5243,800—————
2007-03-15$15.36$15.55$15.26$15.5138,600—————
2007-03-14$15.51$15.68$15.26$15.3416,800—————
2007-03-13$16.45$16.67$15.60$15.6229,000—————
2007-03-12$15.89$16.67$15.87$16.5332,600—————
2007-03-09$16.02$16.17$15.84$15.8618,000—————
2007-03-08$16.40$16.42$15.75$15.9068,800—————
2007-03-07$16.31$16.38$16.15$16.3023,400———$0.12—
2007-03-06$16.10$16.73$16.10$16.4737,400—————
2007-03-05$16.42$17.00$15.91$15.9949,800—————
2007-03-02$17.17$17.40$16.48$16.4837,000—————
2007-03-01$16.92$17.75$16.75$17.2019,200—————
2007-02-28$17.00$17.50$16.80$17.0751,400—————
2007-02-27$17.22$17.22$17.00$17.0419,600—————
2007-02-26$17.14$17.61$17.02$17.4122,400—————
2007-02-23$17.38$17.38$17.08$17.2425,800—————
2007-02-22$17.56$17.59$17.25$17.4926,200—————
2007-02-21$17.06$17.75$17.05$17.5555,200—————
2007-02-20$17.09$17.43$17.00$17.1628,400—————
2007-02-16$17.19$17.27$17.11$17.1410,400—————
2007-02-15$17.10$17.50$17.05$17.1529,600—————
2007-02-14$17.40$17.45$17.08$17.0815,400—————
2007-02-13$17.30$17.45$16.91$17.4210,000—————
2007-02-12$17.35$17.44$17.00$17.3024,200—————
2007-02-09$17.27$17.48$16.98$17.2540,200—————
2007-02-08$17.43$17.54$17.25$17.4023,000—————
2007-02-07$17.40$17.60$17.12$17.4343,600—————
2007-02-06$17.35$17.75$16.99$17.3581,000—————
2007-02-05$17.15$17.65$16.98$17.3230,400—————
2007-02-02$17.32$17.68$17.00$17.2036,600—————
2007-02-01$17.75$17.75$16.85$17.2584,400—————
2007-01-31$18.17$18.35$17.75$17.7824,400—————
2007-01-30$18.39$18.59$18.16$18.3016,200—————
2007-01-29$17.47$18.85$17.47$18.5019,400—————
2007-01-26$17.05$17.66$16.91$17.5218,600—————
2007-01-25$17.00$17.43$16.92$16.9818,200—————
2007-01-24$17.30$17.88$16.88$17.0725,200—————
2007-01-23$17.23$17.80$17.12$17.2311,000—————
2007-01-22$16.77$17.59$16.70$17.3023,200—————
2007-01-19$16.88$17.66$16.62$17.1529,400—————
2007-01-18$18.43$18.49$17.00$17.0037,200—————
2007-01-17$18.50$18.76$18.38$18.4911,600—————
2007-01-16$18.25$19.03$18.17$18.5433,000—————
2007-01-12$17.73$18.25$17.59$18.2429,600—————
2007-01-11$17.20$17.64$17.17$17.5734,400—————
2007-01-10$17.75$17.75$17.00$17.2042,000—————
2007-01-09$16.77$17.94$16.65$17.8839,400—————
2007-01-08$16.42$16.88$16.35$16.7329,800—————
2007-01-05$16.70$16.70$16.26$16.5554,400—————
2007-01-04$16.70$16.88$16.62$16.8332,200—————
2007-01-03$16.33$17.03$16.33$16.7425,200—————
2006-12-29$16.08$16.49$16.08$16.2819,800—————
2006-12-28$16.14$16.15$16.05$16.074,800—————
2006-12-27$16.07$16.38$15.63$16.1715,800—————
2006-12-26$15.97$16.12$15.96$15.976,400—————
2006-12-22$15.86$16.40$15.76$16.0014,400—————
2006-12-21$16.30$16.30$15.81$15.8818,000—————
2006-12-20$16.17$16.42$16.13$16.3518,200—————
2006-12-19$16.44$16.50$16.10$16.2232,800—————
2006-12-18$17.75$17.99$16.42$16.4536,200—————
2006-12-15$17.70$18.41$17.70$17.7544,600—————
2006-12-14$17.36$17.84$17.36$17.6914,800—————
2006-12-13$17.33$17.65$17.09$17.2516,800—————
2006-12-12$17.81$18.32$17.25$17.4330,400—————
2006-12-11$18.25$18.25$17.59$17.7712,800—————
2006-12-08$18.89$18.89$18.29$18.3611,600—————
2006-12-07$19.30$19.30$18.76$18.9513,400—————
2006-12-06$19.89$20.35$19.11$19.2233,000———$0.12—
2006-12-05$20.39$21.27$19.95$19.9557,000—————
2006-12-04$19.07$20.52$18.88$20.2629,800—————
2006-12-01$18.52$19.13$18.52$18.9420,800—————
2006-11-30$18.06$18.76$17.82$18.4027,000—————
2006-11-29$17.34$18.10$17.15$17.9323,200—————
2006-11-28$16.66$17.34$16.55$17.3413,200—————
2006-11-27$17.80$17.80$16.56$16.6620,400—————
2006-11-24$17.75$17.91$17.75$17.914,000—————
2006-11-22$18.33$18.72$18.06$18.1233,200—————
2006-11-21$19.00$19.01$18.14$18.2030,000—————
2006-11-20$18.83$19.32$18.72$19.0215,000—————
2006-11-17$19.40$19.40$18.78$18.9321,200—————
2006-11-16$19.59$19.60$19.40$19.419,800—————
2006-11-15$19.92$19.92$19.55$19.7044,000—————
2006-11-14$18.75$19.94$18.75$19.9259,600—————
2006-11-13$18.45$18.78$18.45$18.7520,600—————
2006-11-10$18.25$18.70$18.00$18.5422,000—————
2006-11-09$18.62$18.87$18.05$18.0535,800—————
2006-11-08$17.75$18.70$17.75$18.5035,200—————
2006-11-07$18.18$18.83$17.67$17.8947,000—————
2006-11-06$17.87$18.44$17.50$18.3149,400—————
2006-11-03$16.00$18.95$16.00$18.08112,000—————
2006-11-02$15.58$16.00$15.20$16.0056,000—————
2006-11-01$14.88$15.77$14.50$15.7045,400—————
2006-10-31$15.05$15.10$14.76$14.9118,400—————
2006-10-30$15.07$15.07$14.95$15.0310,800—————
2006-10-27$14.95$15.35$14.85$15.1125,000—————
2006-10-26$14.82$14.98$14.75$14.976,600—————
2006-10-25$14.85$15.09$14.75$14.8010,400—————
2006-10-24$14.93$14.95$14.88$14.881,800—————
2006-10-23$14.70$15.10$14.70$14.8915,800—————
2006-10-20$14.77$14.79$14.63$14.689,800—————
2006-10-19$14.73$15.00$14.69$14.7735,600—————
2006-10-18$14.75$14.80$14.75$14.756,600—————
2006-10-17$14.82$14.84$14.75$14.785,800—————
2006-10-16$14.73$14.85$14.70$14.8110,800—————
2006-10-13$14.57$14.71$14.57$14.714,200—————
2006-10-12$14.36$14.56$14.35$14.5511,600—————
2006-10-11$14.81$14.81$14.36$14.3611,000—————
2006-10-10$14.18$14.98$14.15$14.8052,400—————
2006-10-09$14.27$14.27$14.20$14.235,000—————
2006-10-06$14.30$14.31$14.27$14.312,400—————
2006-10-05$14.25$14.37$14.24$14.368,200—————
2006-10-04$14.25$14.27$14.16$14.275,600—————
2006-10-03$14.10$14.23$14.07$14.168,600—————
2006-10-02$14.27$14.27$14.10$14.109,200—————
2006-09-29$14.70$14.76$14.39$14.4012,400—————
2006-09-28$14.72$14.73$14.62$14.681,800—————
2006-09-27$14.72$14.77$14.65$14.764,800—————
2006-09-26$14.82$15.05$14.70$14.7121,200—————
2006-09-25$14.95$15.01$14.88$14.905,200—————
2006-09-22$14.86$15.10$14.86$14.908,800—————
2006-09-21$15.03$15.10$14.91$14.915,000—————
2006-09-20$15.05$15.35$14.98$15.0816,400—————
2006-09-19$15.14$15.40$14.89$15.0010,800—————
2006-09-18$15.12$15.28$15.10$15.195,800—————
2006-09-15$15.24$15.25$15.18$15.1836,200—————
2006-09-14$15.10$15.23$15.07$15.236,600—————
2006-09-13$15.12$15.18$14.98$15.158,600—————
2006-09-12$15.14$15.19$15.09$15.178,200—————
2006-09-11$14.97$15.27$14.90$15.0914,400—————
2006-09-08$14.93$14.99$14.93$14.994,400—————
2006-09-07$15.30$15.33$14.98$14.9810,400—————
2006-09-06$15.15$15.53$15.11$15.3030,600———$0.12—
2006-09-05$15.18$15.41$15.18$15.328,600—————
2006-09-01$15.15$15.20$15.12$15.153,600—————
2006-08-31$15.28$15.31$15.20$15.2014,000—————
2006-08-30$15.30$15.33$15.23$15.2712,400—————
2006-08-29$14.88$15.30$14.88$15.2526,600—————
2006-08-28$14.74$14.77$14.74$14.77800—————
2006-08-25$14.72$14.79$14.72$14.722,200—————
2006-08-24$14.88$14.88$14.77$14.802,200—————
2006-08-23$15.01$15.07$14.82$14.823,600—————
2006-08-22$15.10$15.10$15.01$15.01600—————
2006-08-21$15.19$15.19$15.05$15.053,000—————
2006-08-18$15.15$15.59$15.10$15.2823,000—————
2006-08-17$14.95$15.25$14.93$15.148,400—————
2006-08-16$15.10$15.14$15.02$15.036,400—————
2006-08-15$14.92$15.15$14.75$15.1529,400—————
2006-08-14$14.52$15.15$14.52$14.8730,400—————
2006-08-11$14.72$14.72$14.55$14.563,600—————
2006-08-10$14.12$14.80$14.12$14.7731,600—————
2006-08-09$14.25$14.34$14.12$14.1516,000—————
2006-08-08$14.38$14.41$14.23$14.233,600—————
2006-08-07$14.47$14.49$14.40$14.4012,000—————
2006-08-04$14.64$14.75$14.48$14.527,600—————
2006-08-03$14.28$14.59$14.27$14.598,000—————
2006-08-02$14.12$14.25$14.12$14.235,600—————
2006-08-01$14.13$14.20$14.12$14.133,200—————
2006-07-31$14.08$14.24$14.08$14.243,800—————
2006-07-28$14.13$14.18$14.08$14.098,600—————
2006-07-27$14.37$14.37$14.07$14.0812,400—————
2006-07-26$14.06$14.39$14.01$14.3716,600—————
2006-07-25$14.05$14.18$13.97$14.1413,600—————
2006-07-24$13.91$14.05$13.90$14.053,800—————
2006-07-21$14.10$14.10$13.86$13.867,400—————
2006-07-20$14.20$14.24$14.10$14.1010,200—————
2006-07-19$13.90$14.27$13.90$14.2420,200—————
2006-07-18$13.77$13.88$13.73$13.888,400—————
2006-07-17$13.88$13.90$13.76$13.769,000—————
2006-07-14$14.12$14.16$13.90$13.9013,200—————
2006-07-13$14.43$14.45$14.22$14.228,000—————
2006-07-12$14.78$14.81$14.48$14.4815,000—————
2006-07-11$15.13$15.13$14.75$14.8325,600—————
2006-07-10$15.23$15.24$15.18$15.184,200—————
2006-07-07$15.30$15.34$15.15$15.2812,400—————
2006-07-06$15.32$15.35$15.21$15.3529,200—————
2006-07-05$14.57$15.36$14.50$15.3250,000—————
2006-07-03$14.82$14.82$14.66$14.6618,600—————
2006-06-30$14.15$14.62$14.08$14.62113,800—————
2006-06-29$14.19$14.24$13.70$14.1040,800—————
2006-06-28$14.12$14.20$13.84$14.1922,400—————
2006-06-27$14.13$14.70$14.06$14.1043,000—————
2006-06-26$13.85$14.10$13.78$14.1021,000—————
2006-06-23$13.88$13.97$13.76$13.8022,600—————
2006-06-22$13.84$13.94$13.81$13.9318,800—————
2006-06-21$13.84$14.30$13.75$13.9037,600—————
2006-06-20$13.79$13.97$13.74$13.9114,600—————
2006-06-19$14.02$14.02$13.80$13.8422,600—————
2006-06-16$13.98$14.02$13.92$13.9784,600—————
2006-06-15$14.00$14.23$13.85$14.0132,600—————
2006-06-14$13.85$13.96$13.82$13.9634,000—————
2006-06-13$13.85$13.93$13.75$13.9014,800—————
2006-06-12$13.98$13.98$13.77$13.8512,800—————
2006-06-09$14.28$14.35$13.98$13.9812,800—————
2006-06-08$14.05$14.34$13.95$14.3128,000—————
2006-06-07$14.34$14.34$14.12$14.1315,400———$0.12—
2006-06-06$14.48$14.48$14.25$14.4119,000—————
2006-06-05$14.70$14.70$14.43$14.4325,400—————
2006-06-02$14.81$14.81$14.69$14.7610,200—————
2006-06-01$14.70$14.77$14.62$14.7619,000—————
2006-05-31$14.75$14.88$14.62$14.6521,600—————
2006-05-30$14.75$15.17$14.75$14.7524,200—————
2006-05-26$14.94$14.94$14.75$14.809,600—————
2006-05-25$15.02$15.19$14.90$14.9823,000—————
2006-05-24$15.00$15.61$14.82$14.9966,800—————
2006-05-23$14.94$15.38$14.94$15.1328,600—————
2006-05-22$14.68$15.05$14.65$14.9438,400—————
2006-05-19$14.64$14.87$14.45$14.7635,200—————
2006-05-18$14.99$15.09$14.76$14.7716,600—————
2006-05-17$15.15$15.62$15.01$15.0229,000—————
2006-05-16$15.11$15.67$15.11$15.2226,200—————
2006-05-15$14.86$15.45$14.76$15.0646,000—————
2006-05-12$14.76$15.19$14.10$14.8294,200—————
2006-05-11$15.06$15.06$14.65$14.8275,400—————
2006-05-10$14.98$15.67$14.98$15.1133,400—————
2006-05-09$15.40$15.43$15.00$15.0218,400—————
2006-05-08$15.62$15.70$15.40$15.476,000—————
2006-05-05$15.39$15.93$15.39$15.6927,000—————
2006-05-04$15.39$15.41$15.35$15.406,800—————
2006-05-03$15.93$15.93$15.38$15.3811,600—————
2006-05-02$15.07$16.09$15.07$15.9831,600—————
2006-05-01$15.20$15.25$15.02$15.025,400—————
2006-04-28$15.05$15.23$15.01$15.1511,800—————
2006-04-27$15.07$15.18$15.03$15.088,200—————
2006-04-26$15.06$15.12$15.02$15.1218,600—————
2006-04-25$15.06$15.07$15.00$15.0711,400—————
2006-04-24$15.03$15.10$15.00$15.058,200—————
2006-04-21$14.90$15.06$14.80$15.0321,200—————
2006-04-20$15.05$15.05$14.80$14.806,600—————
2006-04-19$14.92$15.05$14.88$15.059,000—————
2006-04-18$14.81$14.95$14.76$14.9514,200—————
2006-04-17$14.81$14.86$14.77$14.7713,800—————
2006-04-13$14.75$14.88$14.75$14.882,000—————
2006-04-12$14.80$14.80$14.76$14.774,200—————
2006-04-11$14.77$14.82$14.75$14.768,400—————
2006-04-10$14.81$14.97$14.77$14.7741,400—————
2006-04-07$15.10$15.12$14.80$14.8524,200—————
2006-04-06$15.01$15.12$15.00$15.077,400—————
2006-04-05$15.01$15.07$15.00$15.018,400—————
2006-04-04$15.00$15.09$15.00$15.0112,400—————
2006-04-03$15.18$15.25$14.90$14.937,800—————
2006-03-31$15.11$15.19$15.07$15.188,000—————
2006-03-30$14.90$15.11$14.90$15.1113,800—————
2006-03-29$14.55$15.06$14.55$14.9517,000—————
2006-03-28$14.41$14.57$14.41$14.507,200—————
2006-03-27$14.43$14.50$14.32$14.506,800—————
2006-03-24$14.22$14.55$14.22$14.515,200—————
2006-03-23$14.32$14.38$14.20$14.2024,200—————
2006-03-22$14.32$14.38$14.25$14.384,400—————
2006-03-21$14.61$14.62$14.25$14.2549,800—————
2006-03-20$14.80$14.80$14.50$14.6033,800—————
2006-03-17$15.57$15.57$14.88$14.8889,400—————
2006-03-16$15.32$15.57$15.32$15.577,200—————
2006-03-15$15.25$15.38$15.25$15.384,600—————
2006-03-14$14.56$15.22$14.55$15.2226,200—————
2006-03-13$14.52$14.70$14.52$14.6514,800—————
2006-03-10$14.50$14.57$14.50$14.525,200—————
2006-03-09$14.54$14.54$14.50$14.5112,600—————
2006-03-08$14.50$14.53$14.50$14.528,600———$0.12—
2006-03-07$14.77$14.77$14.55$14.556,800—————
2006-03-06$14.75$14.80$14.64$14.809,600—————
2006-03-03$14.70$14.82$14.57$14.7721,800—————
2006-03-02$14.51$14.64$14.50$14.6231,600—————
2006-03-01$14.52$14.59$14.51$14.5216,600—————
2006-02-28$14.50$14.56$14.50$14.5532,600—————
2006-02-27$14.54$14.56$14.51$14.5116,200—————
2006-02-24$14.50$14.58$14.45$14.5832,400—————
2006-02-23$14.57$14.57$14.50$14.5129,600—————
2006-02-22$14.75$14.75$14.48$14.6244,600—————
2006-02-21$15.23$15.23$14.75$14.787,200—————
2006-02-17$15.55$15.55$15.27$15.2710,800—————
2006-02-16$15.37$15.50$15.28$15.502,800—————
2006-02-15$15.34$15.38$15.14$15.355,200—————
2006-02-14$15.39$15.46$15.31$15.317,000—————
2006-02-13$15.94$15.98$15.35$15.3512,800—————
2006-02-10$16.10$16.11$15.65$15.9510,600—————
2006-02-09$16.26$16.58$16.10$16.1018,800—————
2006-02-08$14.76$16.34$14.76$16.2053,200—————
2006-02-07$14.88$15.07$14.78$14.789,600—————
2006-02-06$15.25$15.28$14.54$14.9544,400—————
2006-02-03$15.36$15.38$15.18$15.248,600—————
2006-02-02$15.52$15.52$15.19$15.2510,800—————
2006-02-01$15.65$15.70$15.55$15.564,400—————
2006-01-31$15.73$15.78$15.64$15.706,400—————
2006-01-30$15.62$15.74$15.60$15.707,400—————
2006-01-27$15.53$15.60$15.46$15.579,000—————
2006-01-26$15.25$15.51$15.25$15.519,800—————
2006-01-25$15.18$15.25$15.17$15.245,200—————
2006-01-24$14.89$15.20$14.89$15.1511,800—————
2006-01-23$14.85$14.98$14.85$14.9113,400—————
2006-01-20$15.15$15.18$14.77$14.7711,400—————
2006-01-19$15.05$15.10$14.98$15.108,600—————
2006-01-18$14.92$15.09$14.92$15.0213,400—————
2006-01-17$14.77$14.95$14.77$14.949,600—————
2006-01-13$14.55$14.85$14.54$14.8510,800—————
2006-01-12$15.05$15.12$14.56$14.5931,600—————
2006-01-11$15.38$15.38$15.01$15.0814,200—————
2006-01-10$15.31$15.38$15.30$15.384,600—————
2006-01-09$15.27$15.35$15.27$15.3513,600—————
2006-01-06$14.94$15.27$14.94$15.2711,600—————
2006-01-05$14.94$14.98$14.81$14.907,200—————
2006-01-04$14.43$14.96$14.43$14.9515,000—————
2006-01-03$14.52$14.52$14.32$14.431,515,800—————
2005-12-30$14.93$14.93$14.50$14.5111,200—————
2005-12-29$15.03$15.06$14.91$14.9380,800—————
2005-12-28$15.01$15.06$15.00$15.0612,800—————
2005-12-27$15.60$15.60$15.00$15.0116,800—————
2005-12-23$15.23$15.60$15.23$15.586,800—————
2005-12-22$15.01$15.25$15.01$15.236,200—————
2005-12-21$14.95$15.05$14.91$15.026,800—————
2005-12-20$14.53$14.91$14.34$14.9130,800—————
2005-12-19$15.00$15.00$14.77$14.7814,400—————
2005-12-16$15.50$15.50$15.40$15.4040,800—————
2005-12-15$15.55$15.55$15.39$15.5210,800—————
2005-12-14$15.31$15.60$15.31$15.557,000—————
2005-12-13$15.18$15.23$15.02$15.1910,400—————
2005-12-12$15.23$15.23$15.00$15.1328,400—————
2005-12-09$15.50$15.50$15.30$15.3211,400—————
2005-12-08$15.65$15.65$15.50$15.618,000—————
2005-12-07$15.88$15.89$15.70$15.706,000———$0.12—
2005-12-06$15.89$16.05$15.77$15.9831,400—————
2005-12-05$15.88$16.08$15.81$15.9417,000—————
2005-12-02$16.02$16.02$15.95$15.984,800—————
2005-12-01$15.65$16.35$15.60$16.1222,600—————
2005-11-30$15.82$15.88$15.75$15.773,600—————
2005-11-29$15.79$15.80$15.79$15.792,800—————
2005-11-28$15.96$15.96$15.78$15.8212,400—————
2005-11-25$15.66$15.84$15.66$15.843,200—————
2005-11-23$15.80$15.80$15.65$15.6717,000—————
2005-11-22$15.88$15.94$15.77$15.807,600—————
2005-11-21$15.93$15.98$15.83$15.935,800—————
2005-11-18$15.57$15.95$15.48$15.9510,400—————
2005-11-17$14.90$15.50$14.90$15.5018,200—————
2005-11-16$15.05$15.19$14.95$14.9516,000—————
2005-11-15$15.90$15.94$15.07$15.0721,600—————
2005-11-14$16.35$16.40$15.85$15.9322,800—————
2005-11-11$16.53$16.58$16.43$16.459,400—————
2005-11-10$16.45$16.67$16.40$16.6012,400—————
2005-11-09$16.45$16.46$16.39$16.466,600—————
2005-11-08$16.50$16.55$16.44$16.502,400—————
2005-11-07$16.33$16.52$16.17$16.5232,200—————
2005-11-04$16.58$16.60$16.38$16.387,000—————
2005-11-03$16.27$16.74$16.27$16.6317,200—————
2005-11-02$15.63$16.21$15.63$16.2114,000—————
2005-11-01$15.64$15.65$15.57$15.6516,200—————
2005-10-31$15.57$15.75$15.56$15.6521,200—————
2005-10-28$15.48$15.61$15.43$15.5410,400—————
2005-10-27$15.95$15.95$15.44$15.4416,600—————
2005-10-26$15.85$16.10$15.85$15.9821,400—————
2005-10-25$15.90$15.90$15.80$15.887,000—————
2005-10-24$16.02$16.05$15.85$15.9714,400—————
2005-10-21$15.90$16.14$15.90$16.1112,600—————
2005-10-20$15.88$15.95$15.82$15.9410,200—————
2005-10-19$15.65$15.89$15.65$15.8810,000—————
2005-10-18$15.52$15.64$15.50$15.6310,600—————
2005-10-17$15.48$15.60$15.45$15.595,400—————
2005-10-14$15.60$15.60$15.43$15.523,200—————
2005-10-13$15.79$15.79$15.61$15.656,200—————
2005-10-12$15.62$15.88$15.62$15.8415,600—————
2005-10-11$15.62$15.75$15.60$15.6119,000—————
2005-10-10$15.62$15.75$15.60$15.6913,000—————
2005-10-07$15.10$15.68$15.10$15.6223,200—————
2005-10-06$15.12$15.39$15.00$15.1520,600—————
2005-10-05$15.70$15.70$15.19$15.196,600—————
2005-10-04$15.95$16.12$15.75$15.7518,200—————
2005-10-03$15.87$16.03$15.87$15.9031,400—————
2005-09-30$16.01$16.05$15.81$15.8729,000—————
2005-09-29$16.00$16.09$15.97$16.019,800—————
2005-09-28$15.95$16.01$15.91$16.0039,800—————
2005-09-27$15.75$16.05$15.68$15.9548,400—————
2005-09-26$14.88$16.62$14.88$15.9180,400—————
2005-09-23$14.20$14.20$14.02$14.066,600—————
2005-09-22$14.05$14.25$14.05$14.208,800—————
2005-09-21$14.00$14.14$13.93$14.1015,600—————
2005-09-20$13.93$14.24$13.93$13.9515,200—————
2005-09-19$13.90$14.01$13.90$13.9320,800—————
2005-09-16$14.00$14.02$13.77$13.9789,200—————
2005-09-15$14.15$14.18$13.88$13.9017,600—————
2005-09-14$14.62$14.73$14.02$14.1031,000—————
2005-09-13$15.16$15.35$15.06$15.1113,200—————
2005-09-12$14.93$15.38$14.93$15.1624,200—————
2005-09-09$15.61$15.61$14.88$14.9823,800—————
2005-09-08$15.30$15.73$15.30$15.6119,600—————
2005-09-07$14.67$15.61$14.67$15.3039,800———$0.12—
2005-09-06$14.81$14.88$14.68$14.8723,600—————
2005-09-02$15.30$15.30$14.80$14.827,600—————
2005-09-01$15.25$15.41$15.20$15.2422,800—————
2005-08-31$14.48$15.23$14.44$15.2328,000—————
2005-08-30$14.40$14.45$14.35$14.434,000—————
2005-08-29$14.38$14.43$14.31$14.433,400—————
2005-08-26$14.32$14.39$14.25$14.359,800—————
2005-08-25$14.50$14.60$14.35$14.3713,600—————
2005-08-24$14.40$14.50$14.38$14.4812,800—————
2005-08-23$14.35$14.47$14.23$14.4612,400—————
2005-08-22$14.07$14.39$14.07$14.3013,800—————
2005-08-19$14.05$14.07$14.00$14.0517,000—————
2005-08-18$14.18$14.18$14.08$14.156,200—————
2005-08-17$14.12$14.25$14.12$14.207,600—————
2005-08-16$14.25$14.25$14.00$14.009,800—————
2005-08-15$14.38$14.38$14.12$14.3114,000—————
2005-08-12$14.08$14.50$14.02$14.3531,400—————
2005-08-11$13.81$14.12$13.81$14.0717,000—————
2005-08-10$14.05$14.24$13.75$13.8043,000—————
2005-08-09$14.25$14.35$14.06$14.1021,400—————
2005-08-08$14.23$14.40$14.23$14.2721,200—————
2005-08-05$14.45$14.52$14.02$14.2697,600—————
2005-08-04$15.27$15.27$14.50$14.5028,000—————
2005-08-03$15.54$15.56$15.36$15.368,400—————
2005-08-02$15.91$16.00$15.51$15.6021,400—————
2005-08-01$15.88$16.08$15.88$15.9011,600—————
2005-07-29$16.05$16.08$15.95$15.9511,400—————
2005-07-28$15.90$16.00$15.90$15.985,600—————
2005-07-27$15.95$15.98$15.75$15.858,000—————
2005-07-26$16.09$16.12$15.93$15.9312,400—————
2005-07-25$15.75$16.10$15.70$16.0012,800—————
2005-07-22$15.68$15.93$15.68$15.939,200—————
2005-07-21$16.25$16.25$15.55$15.5722,800—————
2005-07-20$16.55$16.60$15.89$16.1737,400—————
2005-07-19$16.10$16.52$16.10$16.5216,600—————
2005-07-18$16.04$16.05$15.95$16.028,000—————
2005-07-15$16.10$16.35$15.95$16.0112,400—————
2005-07-14$16.59$16.65$15.93$16.1927,000—————
2005-07-13$16.60$16.70$16.42$16.5212,000—————
2005-07-12$16.25$16.65$16.25$16.5244,400—————
2005-07-11$16.35$16.60$16.12$16.2337,800—————
2005-07-08$15.70$16.15$15.70$16.1231,200—————
2005-07-07$15.30$15.68$15.30$15.6032,600—————
2005-07-06$15.57$15.69$15.39$15.3917,600—————
2005-07-05$14.93$15.50$14.90$15.5022,400—————
2005-07-01$15.20$15.40$14.85$14.9318,000—————
2005-06-30$15.12$15.60$15.10$15.1015,600—————
2005-06-29$15.57$15.60$14.88$15.1826,000—————
2005-06-28$15.23$15.65$15.19$15.5037,800—————
2005-06-27$14.73$15.22$14.73$15.1614,800—————
2005-06-24$14.69$15.10$14.69$14.8457,600—————
2005-06-23$15.12$15.86$14.68$14.6949,600—————
2005-06-22$15.00$15.12$14.93$15.1227,200—————
2005-06-21$14.99$15.03$14.75$14.9349,400—————
2005-06-20$15.40$15.80$15.00$15.0030,600—————
2005-06-17$15.40$15.40$15.28$15.2826,000—————
2005-06-16$15.62$15.62$15.35$15.4015,600—————
2005-06-15$15.82$15.88$15.50$15.6231,800—————
2005-06-14$16.20$16.35$15.88$15.8831,000—————
2005-06-13$16.17$16.67$16.17$16.2043,800—————
2005-06-10$16.25$16.30$16.12$16.1713,800—————
2005-06-09$16.30$16.30$16.20$16.2522,600—————
2005-06-08$16.73$16.87$16.20$16.2014,000———$0.12—
2005-06-07$16.60$16.92$16.58$16.7715,800—————
2005-06-06$16.55$16.61$16.50$16.616,600—————
2005-06-03$16.62$16.62$16.32$16.5010,000—————
2005-06-02$16.20$16.77$16.20$16.5837,400—————
2005-06-01$15.88$16.23$15.81$16.1017,000—————
2005-05-31$16.15$16.20$15.80$15.809,800—————
2005-05-27$16.20$16.25$16.12$16.2529,600—————
2005-05-26$16.25$16.25$16.12$16.1410,000—————
2005-05-25$16.65$16.65$16.17$16.1810,600—————
2005-05-24$16.35$16.80$16.30$16.6035,200—————
2005-05-23$15.82$16.25$15.75$16.2226,000—————
2005-05-20$15.45$15.75$15.38$15.757,000—————
2005-05-19$15.65$15.75$15.15$15.3825,200—————
2005-05-18$14.77$15.65$14.77$15.5718,200—————
2005-05-17$15.44$15.47$14.71$14.8326,000—————
2005-05-16$15.56$15.77$15.40$15.4014,000—————
2005-05-13$16.00$16.00$15.56$15.5612,000—————
2005-05-12$16.59$16.70$16.00$16.006,800—————
2005-05-11$16.70$16.78$16.39$16.5815,000—————
2005-05-10$17.34$17.42$16.58$16.5812,000—————
2005-05-09$17.25$17.40$17.15$17.3011,200—————
2005-05-06$17.38$17.73$17.25$17.2519,200—————
2005-05-05$17.66$17.66$17.19$17.2025,600—————
2005-05-04$16.74$17.19$16.60$17.1913,800—————
2005-05-03$16.85$17.08$16.85$16.8626,400—————
2005-05-02$17.02$17.02$16.40$16.9222,800—————
2005-04-29$17.02$17.10$16.83$16.9219,400—————
2005-04-28$17.58$17.58$17.03$17.037,600—————
2005-04-27$17.73$17.92$17.69$17.729,800—————
2005-04-26$17.58$18.08$17.56$17.7518,800—————
2005-04-25$17.29$17.58$17.29$17.5014,200—————
2005-04-22$18.12$18.21$17.25$17.2989,600—————
2005-04-21$18.72$19.25$18.12$18.2582,000—————
2005-04-20$18.68$18.85$18.25$18.6141,000—————
2005-04-19$18.73$19.09$18.50$18.6856,200—————
2005-04-18$18.16$18.60$17.78$18.6026,800—————
2005-04-15$18.67$18.83$18.13$18.1318,800—————
2005-04-14$20.23$20.23$19.14$19.1415,200—————
2005-04-13$20.80$20.88$20.16$20.1711,800—————
2005-04-12$21.00$21.05$20.82$20.8611,400—————
2005-04-11$21.20$21.25$21.06$21.0610,200—————
2005-04-08$21.49$21.57$21.27$21.2715,800—————
2005-04-07$21.26$21.60$21.26$21.535,000—————
2005-04-06$21.61$21.61$21.38$21.396,200—————
2005-04-05$21.27$21.59$21.27$21.5019,000—————
2005-04-04$21.05$21.23$21.00$21.2310,400—————
2005-04-01$20.77$21.10$20.77$21.0617,800—————
2005-03-31$21.05$21.35$20.83$21.2520,000—————
2005-03-30$21.50$21.65$20.91$21.0819,200—————
2005-03-29$22.00$22.75$21.18$21.1890,400—————
2005-03-28$21.38$22.11$21.26$22.1039,400—————
2005-03-24$21.82$22.05$21.60$21.6246,000—————
2005-03-23$22.50$22.50$21.76$21.7630,600—————
2005-03-22$22.48$22.83$22.38$22.5020,200—————
2005-03-21$22.35$22.67$22.35$22.4811,400—————
2005-03-18$22.35$22.50$22.34$22.3536,600—————
2005-03-17$22.50$22.58$22.30$22.3010,000—————
2005-03-16$22.95$23.06$22.50$22.5023,800—————
2005-03-15$23.07$23.19$22.95$22.9514,800—————
2005-03-14$23.28$23.34$23.02$23.0211,800—————
2005-03-11$23.38$23.50$23.18$23.3519,200—————
2005-03-10$23.12$23.40$23.12$23.3014,800—————
2005-03-09$23.51$23.62$23.05$23.0520,000—————
2005-03-08$23.27$23.65$23.27$23.5121,800———$0.12—
2005-03-07$22.90$23.32$22.90$23.3221,800—————
2005-03-04$23.00$23.00$22.32$22.7729,400—————
2005-03-03$23.63$23.63$23.00$23.0014,600—————
2005-03-02$24.49$24.49$23.60$23.6319,200—————
2005-03-01$23.53$24.29$23.53$24.2730,400—————
2005-02-28$23.35$23.55$23.20$23.5512,200—————
2005-02-25$22.86$23.24$22.86$23.2411,400—————
2005-02-24$22.92$22.95$22.55$22.7219,400—————
2005-02-23$22.72$23.17$22.72$23.0015,400—————
2005-02-22$23.10$23.19$22.79$22.8025,400—————
2005-02-18$22.98$22.98$22.68$22.795,000—————
2005-02-17$23.25$23.30$22.97$22.9713,200—————
2005-02-16$23.72$23.75$23.22$23.2224,400—————
2005-02-15$23.67$23.76$23.62$23.7217,000—————
2005-02-14$23.15$23.68$23.15$23.6324,200—————
2005-02-11$22.58$23.10$22.58$23.1013,000—————
2005-02-10$22.45$22.50$21.56$22.5022,200—————
2005-02-09$23.50$23.78$22.50$22.5537,800—————
2005-02-08$23.33$23.67$23.31$23.3815,600—————
2005-02-07$23.55$23.73$23.30$23.3311,600—————
2005-02-04$23.70$23.99$23.50$23.5011,200—————
2005-02-03$24.28$24.41$23.77$23.7714,000—————
2005-02-02$23.78$24.60$23.68$24.2828,600—————
2005-02-01$23.70$24.03$23.60$23.7422,800—————
2005-01-31$23.25$23.61$23.20$23.5029,600—————
2005-01-28$22.40$23.11$22.38$23.0738,800—————
2005-01-27$22.10$22.42$22.10$22.3512,800—————
2005-01-26$21.71$22.15$21.71$22.0312,400—————
2005-01-25$21.12$21.74$21.12$21.7132,800—————
2005-01-24$21.78$21.85$21.25$21.2535,600—————
2005-01-21$22.23$22.65$21.71$21.7834,600—————
2005-01-20$22.45$22.50$22.15$22.1515,400—————
2005-01-19$22.43$22.92$22.30$22.5020,200—————
2005-01-18$21.53$22.38$21.50$22.3124,000—————
2005-01-14$21.57$21.95$21.52$21.529,400—————
2005-01-13$21.60$22.31$21.50$21.5653,800—————
2005-01-12$20.41$21.67$20.39$21.6036,000—————
2005-01-11$20.45$20.55$20.35$20.50162,800—————
2005-01-10$20.25$20.63$20.25$20.51333,800—————
2005-01-07$20.27$20.38$20.20$20.251,018,400—————
2005-01-06$20.25$20.38$20.02$20.387,800—————
2005-01-05$20.43$21.13$20.25$20.2947,800—————
2005-01-04$20.50$20.50$20.05$20.3389,200—————
2005-01-03$20.42$20.50$19.94$20.1460,800—————
2004-12-31$20.23$20.38$20.04$20.3816,800—————
2004-12-30$20.32$20.38$20.15$20.2634,600—————
2004-12-29$20.50$20.50$19.95$20.3410,400—————
2004-12-28$20.39$20.50$20.39$20.509,800—————
2004-12-27$20.40$20.40$20.26$20.381,000—————
2004-12-23$20.27$20.50$20.27$20.469,400—————
2004-12-22$20.25$20.33$20.17$20.1711,800—————
2004-12-21$20.74$20.75$20.50$20.5418,000—————
2004-12-20$20.67$20.75$20.64$20.746,600—————
2004-12-17$20.75$20.80$20.50$20.6726,600—————
2004-12-16$20.85$20.98$20.67$20.7417,800—————
2004-12-15$20.35$20.89$20.27$20.8571,800—————
2004-12-14$20.20$20.45$20.15$20.4012,600—————
2004-12-13$20.48$20.48$20.17$20.2410,200—————
2004-12-10$20.33$20.50$20.30$20.4514,000—————
2004-12-09$20.42$20.43$20.25$20.429,600—————
2004-12-08$20.58$20.62$20.35$20.4218,000———$0.12—
2004-12-07$21.48$21.48$20.68$20.7023,800—————
2004-12-06$22.05$22.05$21.38$21.4417,400—————
2004-12-03$22.95$23.00$22.15$22.1520,600—————
2004-12-02$24.34$24.42$22.94$23.0042,600—————
2004-12-01$23.00$24.25$23.00$24.2425,000—————
2004-11-30$22.15$22.95$22.15$22.9512,400—————
2004-11-29$21.80$22.10$21.72$22.1012,200—————
2004-11-26$21.51$21.80$21.51$21.801,000—————
2004-11-24$21.50$21.75$21.50$21.5027,800—————
2004-11-23$21.75$21.88$21.23$21.5014,200—————
2004-11-22$20.67$21.80$20.66$21.6524,000—————
2004-11-19$20.42$20.62$20.38$20.6111,600—————
2004-11-18$20.60$20.60$20.43$20.482,800—————
2004-11-17$20.55$20.70$20.39$20.5637,800—————
2004-11-16$20.50$20.56$20.38$20.5034,800—————
2004-11-15$20.58$20.69$20.38$20.5036,000—————
2004-11-12$20.58$20.74$20.50$20.6729,000—————
2004-11-11$20.27$20.59$20.27$20.5119,800—————
2004-11-10$20.32$20.51$20.32$20.358,000—————
2004-11-09$20.58$20.58$20.35$20.3714,800—————
2004-11-08$20.45$20.80$20.35$20.626,800—————
2004-11-05$19.75$20.36$19.75$20.3611,600—————
2004-11-04$19.47$20.25$19.38$19.7516,000—————
2004-11-03$19.88$19.88$19.49$19.576,000—————
2004-11-02$19.83$19.86$19.45$19.789,800—————
2004-11-01$20.05$20.05$19.82$19.928,200—————
2004-10-29$20.00$20.05$19.89$19.955,400—————
2004-10-28$20.08$20.08$19.88$20.002,000—————
2004-10-27$19.97$20.25$19.97$20.088,400—————
2004-10-26$19.50$19.88$19.50$19.888,200—————
2004-10-25$19.59$19.89$19.45$19.459,400—————
2004-10-22$19.88$19.88$19.66$19.6715,400—————
2004-10-21$19.56$19.90$19.56$19.903,200—————
2004-10-20$19.33$19.57$19.30$19.569,400—————
2004-10-19$19.98$19.98$19.40$19.4011,600—————
2004-10-18$19.56$19.89$19.55$19.896,600—————
2004-10-15$19.43$19.53$19.42$19.532,800—————
2004-10-14$19.58$19.58$19.43$19.509,000—————
2004-10-13$19.40$20.02$19.40$19.6727,200—————
2004-10-12$19.25$19.40$18.92$19.4020,400—————
2004-10-11$19.84$19.84$19.10$19.2527,000—————
2004-10-08$19.75$20.00$19.67$19.849,000—————
2004-10-07$20.19$20.19$19.83$19.837,600—————
2004-10-06$20.05$20.20$19.91$20.2021,000—————
2004-10-05$20.00$20.50$20.00$20.1025,800—————
2004-10-04$19.40$20.00$19.40$19.9413,800—————
2004-10-01$19.98$20.23$19.08$19.3125,800—————
2004-09-30$19.90$20.15$19.82$19.8523,400—————
2004-09-29$18.75$19.69$18.75$19.6733,000—————
2004-09-28$18.30$18.77$18.27$18.755,800—————
2004-09-27$18.50$18.50$18.25$18.254,800—————
2004-09-24$18.26$18.45$18.26$18.456,600—————
2004-09-23$18.20$18.26$18.13$18.262,000—————
2004-09-22$18.62$18.62$18.20$18.2010,800—————
2004-09-21$18.52$18.67$18.50$18.594,800—————
2004-09-20$18.58$18.65$18.38$18.4840,800—————
2004-09-17$18.90$18.90$18.51$18.5855,800—————
2004-09-16$18.65$18.90$18.65$18.901,600—————
2004-09-15$18.50$18.77$18.50$18.715,000—————
2004-09-14$18.27$18.52$18.27$18.507,800—————
2004-09-13$17.88$18.41$17.88$18.316,400—————
2004-09-10$17.44$17.90$17.35$17.905,800—————
2004-09-09$17.08$17.40$17.00$17.356,400———$0.12—
2004-09-08$17.23$17.26$17.16$17.202,600—————
2004-09-07$17.15$17.38$17.15$17.262,200—————
2004-09-03$16.74$17.17$16.74$17.174,000—————
2004-09-02$16.75$16.75$16.73$16.741,600—————
2004-09-01$16.10$16.75$16.10$16.7515,600—————
2004-08-31$16.15$16.18$16.12$16.152,400—————
2004-08-30$16.02$16.17$16.00$16.1721,000—————
2004-08-27$16.15$16.15$16.02$16.025,400—————
2004-08-26$16.15$16.33$16.15$16.202,200—————
2004-08-25$16.07$16.14$16.03$16.107,600—————
2004-08-24$16.27$16.27$16.00$16.076,600—————
2004-08-23$16.40$16.43$16.27$16.276,800—————
2004-08-20$16.26$16.50$16.26$16.507,000—————
2004-08-19$16.48$16.49$16.25$16.257,200—————
2004-08-18$16.50$16.59$16.50$16.538,800—————
2004-08-17$16.36$16.42$16.36$16.4211,800—————
2004-08-16$16.70$16.70$16.35$16.367,200—————
2004-08-13$16.35$16.50$16.33$16.5011,200—————
2004-08-12$16.13$16.33$16.13$16.276,800—————
2004-08-11$16.04$16.07$15.93$16.072,800—————
2004-08-10$16.02$16.12$15.65$16.0516,000—————
2004-08-09$16.00$16.10$15.95$15.9823,600—————
2004-08-06$15.59$15.94$15.53$15.9449,600—————
2004-08-05$15.50$15.85$15.50$15.597,600—————
2004-08-04$15.55$15.66$15.50$15.5116,600—————
2004-08-03$15.75$15.75$15.51$15.603,800—————
2004-08-02$15.52$15.88$15.52$15.7510,600—————
2004-07-30$15.51$15.62$15.48$15.5222,800—————
2004-07-29$15.60$15.60$15.50$15.5026,000—————
2004-07-28$15.52$15.56$15.50$15.5018,800—————
2004-07-27$15.52$15.58$15.51$15.556,600—————
2004-07-26$15.50$15.60$15.50$15.527,600—————
2004-07-23$15.65$15.65$15.40$15.4015,400—————
2004-07-22$15.80$15.80$15.50$15.6516,200—————
2004-07-21$15.95$16.06$15.77$15.8512,000—————
2004-07-20$16.08$16.08$16.01$16.075,000—————
2004-07-19$15.75$16.01$15.65$16.019,000—————
2004-07-16$15.96$15.96$15.75$15.8814,800—————
2004-07-15$16.45$16.45$16.00$16.0013,200—————
2004-07-14$16.30$16.58$16.00$16.5124,600—————
2004-07-13$16.30$16.40$16.22$16.408,400—————
2004-07-12$16.05$16.23$16.05$16.235,800—————
2004-07-09$15.65$16.30$15.65$16.059,400—————
2004-07-08$15.90$15.90$15.50$15.508,600—————
2004-07-07$16.70$16.70$16.00$16.0019,800—————
2004-07-06$17.41$17.41$16.70$16.839,400—————
2004-07-02$17.32$17.49$17.32$17.487,000—————
2004-07-01$17.08$17.47$16.91$17.2419,200—————
2004-06-30$16.74$17.24$16.74$17.1022,800—————
2004-06-29$16.50$16.74$16.50$16.7414,400—————
2004-06-28$16.73$16.74$16.42$16.4216,000—————
2004-06-25$16.16$16.65$16.16$16.6547,800—————
2004-06-24$16.38$16.50$16.25$16.2515,600—————
2004-06-23$15.84$16.37$15.82$16.3415,800—————
2004-06-22$16.43$16.43$15.75$15.8415,200—————
2004-06-21$16.47$16.52$16.39$16.437,200—————
2004-06-18$15.90$16.50$15.81$16.5052,800—————
2004-06-17$15.40$15.80$15.40$15.809,000—————
2004-06-16$15.60$15.60$15.51$15.516,800—————
2004-06-15$15.99$16.00$15.55$15.5634,200—————
2004-06-14$16.63$16.63$16.00$16.0046,400—————
2004-06-10$16.38$16.74$16.38$16.7025,000—————
2004-06-09$16.23$16.70$16.00$16.4743,400———$0.12—
2004-06-08$15.73$16.25$15.73$16.2518,000—————
2004-06-07$15.60$15.68$15.51$15.685,000—————
2004-06-04$15.55$15.59$15.52$15.574,000—————
2004-06-03$15.78$15.78$15.50$15.509,600—————
2004-06-02$15.81$15.91$15.73$15.812,400—————
2004-06-01$15.60$15.81$15.52$15.809,000—————
2004-05-28$15.55$15.55$15.50$15.507,600—————
2004-05-27$15.70$15.73$15.63$15.636,800—————
2004-05-26$15.75$15.81$15.72$15.753,200—————
2004-05-25$15.73$15.93$15.73$15.857,000—————
2004-05-24$15.65$15.80$15.55$15.696,000—————
2004-05-21$15.03$15.62$15.03$15.6015,200—————
2004-05-20$15.02$15.02$15.00$15.0113,600—————
2004-05-19$15.15$15.39$15.00$15.0011,200—————
2004-05-18$14.62$15.10$14.62$15.098,000—————
2004-05-17$15.04$15.04$14.50$14.5648,400—————
2004-05-14$15.00$15.04$15.00$15.041,600—————
2004-05-13$15.15$15.24$15.01$15.064,800—————
2004-05-12$14.98$15.15$14.95$15.1530,200—————
2004-05-11$15.10$15.10$15.00$15.0223,400—————
2004-05-10$15.51$15.54$15.20$15.2053,600—————
2004-05-07$15.62$15.62$15.50$15.5122,400—————
2004-05-06$15.50$15.68$15.50$15.5519,200—————
2004-05-05$15.70$15.70$15.55$15.565,000—————
2004-05-04$15.57$15.70$15.50$15.656,200—————
2004-05-03$15.57$15.62$15.50$15.614,400—————
2004-04-30$15.55$15.70$15.50$15.556,600—————
2004-04-29$16.05$16.05$15.50$15.5020,000—————
2004-04-28$16.00$16.10$16.00$16.0039,000—————
2004-04-27$15.95$16.15$15.95$16.0311,600—————
2004-04-26$16.00$16.07$16.00$16.0011,600—————
2004-04-23$16.50$16.50$16.00$16.0011,600—————
2004-04-22$16.15$16.50$16.12$16.508,400—————
2004-04-21$16.00$16.15$16.00$16.153,000—————
2004-04-20$16.00$16.10$16.00$16.008,800—————
2004-04-19$16.25$16.25$16.05$16.056,000—————
2004-04-16$16.12$16.30$16.05$16.254,600—————
2004-04-15$16.15$16.18$16.07$16.074,400—————
2004-04-14$16.15$16.20$16.09$16.1211,200—————
2004-04-13$16.00$16.10$16.00$16.1017,400—————
2004-04-12$15.80$16.11$15.80$16.0310,000—————
2004-04-08$16.00$16.00$15.75$15.856,000—————
2004-04-07$16.26$16.26$16.00$16.066,400—————
2004-04-06$16.50$16.50$16.30$16.348,800—————
2004-04-05$15.95$16.75$15.90$16.5021,400—————
2004-04-02$15.55$16.30$15.55$15.8523,200—————
2004-04-01$15.19$15.50$15.19$15.456,400—————
2004-03-31$15.00$15.15$14.60$15.1516,600—————
2004-03-30$15.10$15.20$14.80$14.9615,200—————
2004-03-29$14.35$15.15$14.35$15.0735,000—————
2004-03-26$14.40$14.40$14.31$14.3211,600—————
2004-03-25$14.45$14.45$14.30$14.3522,400—————
2004-03-24$15.00$15.05$14.45$14.4580,000—————
2004-03-23$15.26$15.26$15.00$15.0111,800—————
2004-03-22$15.50$15.53$15.25$15.2547,600—————
2004-03-19$15.52$15.57$15.50$15.5111,400—————
2004-03-18$15.50$15.70$15.50$15.5071,400—————
2004-03-17$15.20$15.55$15.20$15.5128,200—————
2004-03-16$15.05$15.30$15.00$15.2010,200—————
2004-03-15$15.35$15.35$14.98$15.0058,000—————
2004-03-12$15.12$15.32$15.02$15.3223,400—————
2004-03-11$15.00$15.38$15.00$15.1838,200—————
2004-03-10$15.65$15.65$15.00$15.0019,400—————
2004-03-09$16.33$16.33$15.60$15.6012,800———$0.12—
2004-03-08$16.05$16.40$15.95$16.4011,000—————
2004-03-05$16.01$16.05$15.95$16.003,000—————
2004-03-04$16.07$16.07$15.90$15.985,800—————
2004-03-03$16.05$16.10$15.77$16.068,000—————
2004-03-02$16.63$16.63$16.12$16.1546,200—————
2004-03-01$16.38$16.88$16.38$16.6266,800—————
2004-02-27$15.88$16.40$15.88$16.1240,200—————
2004-02-26$15.55$16.42$15.51$15.8867,000—————
2004-02-25$14.22$16.05$14.15$15.4955,200—————
2004-02-24$14.00$14.45$14.00$14.2526,000—————
2004-02-23$13.81$14.00$13.80$14.0024,800—————
2004-02-20$14.01$14.01$13.75$13.8170,200—————
2004-02-19$14.05$14.15$13.99$14.0028,800—————
2004-02-18$14.30$14.30$14.00$14.0021,600—————
2004-02-17$14.00$14.30$13.99$14.3023,200—————
2004-02-13$13.70$14.03$13.70$14.0118,600—————
2004-02-12$13.80$13.90$13.55$13.88130,400—————
2004-02-11$14.12$14.12$13.25$13.8054,600—————
2004-02-10$13.25$14.00$13.20$14.0037,800—————
2004-02-09$13.00$13.35$12.95$13.3023,400—————
2004-02-06$12.88$13.05$12.80$13.0523,200—————
2004-02-05$12.75$12.98$12.75$12.9022,600—————
2004-02-04$13.05$13.10$12.62$12.6325,400—————
2004-02-03$12.65$13.15$12.62$13.1533,000—————
2004-02-02$12.80$12.80$12.62$12.7030,600—————
2004-01-30$12.55$12.85$12.40$12.8041,600—————
2004-01-29$12.10$12.50$11.88$12.5027,000—————
2004-01-28$12.50$12.50$12.15$12.1522,600—————
2004-01-27$12.39$12.74$11.99$12.5645,800—————
2004-01-26$12.85$12.95$12.35$12.3912,800—————
2004-01-23$12.80$12.93$12.75$12.9317,600—————
2004-01-22$12.73$12.93$12.73$12.9010,000—————
2004-01-21$12.95$13.00$12.75$12.767,000—————
2004-01-20$12.95$13.30$12.75$13.0028,400—————
2004-01-16$12.15$12.95$12.15$12.9563,800—————
2004-01-15$12.00$12.20$12.00$12.1515,600—————
2004-01-14$12.05$12.10$12.00$12.0570,200—————
2004-01-13$12.00$12.15$12.00$12.1037,000—————
2004-01-12$12.57$12.65$12.00$12.0339,800—————
2004-01-09$12.27$12.75$12.12$12.5270,000—————
2004-01-08$11.38$12.30$11.38$12.02113,200—————
2004-01-07$11.05$11.40$11.05$11.3879,200—————
2004-01-06$11.30$11.30$10.76$11.11137,400—————
2004-01-05$11.73$11.90$11.38$11.4032,800—————
2004-01-02$11.38$11.70$11.23$11.6042,200—————
2003-12-31$12.10$12.10$10.75$11.10536,000—————
2003-12-30$12.40$13.36$12.00$12.01277,200—————
2003-12-29$10.68$12.40$10.68$12.40158,000—————
2003-12-26$10.18$10.50$10.18$10.5011,000—————
2003-12-24$9.86$10.15$9.86$10.1513,000—————
2003-12-23$9.12$9.91$9.12$9.9163,400—————
2003-12-22$8.94$9.00$8.85$9.0082,800—————
2003-12-19$9.12$9.13$8.90$8.94155,600—————
2003-12-18$8.90$9.19$8.88$9.1449,600—————
2003-12-17$8.75$8.93$8.75$8.9373,400—————
2003-12-16$8.57$8.78$8.57$8.7842,400—————
2003-12-15$8.68$8.78$8.57$8.57122,600—————
2003-12-12$8.35$8.82$8.35$8.62209,400—————
2003-12-11$8.40$8.50$8.30$8.3524,000—————
2003-12-10$8.55$8.66$8.40$8.4027,200—————
2003-12-09$8.62$8.75$8.15$8.6044,000—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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