Lifepoint Health Inc LPNT

+390.5%vs Day 1

Spinoff of HCA Healthcare Inc (HCA) · Classic Spinoff · Spun May 12, 1999

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateMay 12, 1999
Days since spinoff10001 days · 7133 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerMay 12, 2001
ParentHCA Healthcare Inc (HCA)
Day-1 reaction
Day 1 open$13.25
Day 1 return (open→close)+0.0%
Day 1 price (close)$13.25
Day 1 range$12.44 – $14.06 +13.0% spread
Day 1 low held?Breached after 1 session to -44.7% below
Price levels
Post-spin low (closing)$6.88 on Aug 31, 1999 · 111 days post-spin
Current price (Nov 21, 2018)$64.99
Returns
Return vs Day 1 (close)+390.5%
— range by day 1 entry theoretical bounds+362.2%  to  +422.4%
Return vs post-spin low+844.6%
First-quarter return (≈90d)-34.9%
1-year return+50.0%
3-year return+199.5%
5-year return+171.6%
Annualized return (CAGR)+8.5%
Versus benchmarks
S&P 500 over same window+182.3%
Annualized excess vs S&P+3.0%
Risk & recovery
Max drawdown-65.3%
Days to recover Day 149 days
Shares & ownership
Volume & liquidity
Traded per day 20-session median$37M
Normal volume baseline181,800 shares · now 3.14x
Day 1 volume16.9x normal · first week 12.5x
Decayhalf in 5 sessions · normal by 21

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. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Aug 22, 2026.

Raw daily price & volume data
DateOpenHighLowCloseVolumeDividendSplit
2018-11-21$64.99$64.99$64.99$64.99———
2018-11-20$64.99$64.99$64.99$64.99———
2018-11-19$64.99$64.99$64.99$64.99———
2018-11-16$64.99$64.99$64.99$64.99———
2018-11-15$64.96$65.00$64.95$64.991,116,431——
2018-11-14$64.96$64.99$64.94$64.96587,739——
2018-11-13$64.95$64.96$64.91$64.93623,539——
2018-11-12$64.90$64.94$64.88$64.90415,175——
2018-11-09$64.95$64.95$64.85$64.88751,141——
2018-11-08$64.92$64.96$64.91$64.95478,104——
2018-11-07$64.88$64.94$64.88$64.92815,781——
2018-11-06$64.88$64.91$64.87$64.90336,038——
2018-11-05$64.87$64.90$64.86$64.89593,929——
2018-11-02$64.87$64.90$64.84$64.85616,607——
2018-11-01$64.88$64.94$64.86$64.88448,414——
2018-10-31$64.88$64.90$64.86$64.86598,984——
2018-10-30$64.85$64.90$64.80$64.88553,858——
2018-10-29$64.77$64.83$64.75$64.80806,944——
2018-10-26$64.69$64.84$64.61$64.75417,426——
2018-10-25$64.52$64.78$64.51$64.66604,477——
2018-10-24$64.66$64.67$64.50$64.51483,187——
2018-10-23$64.61$64.70$64.58$64.63365,862——
2018-10-22$64.62$64.76$64.55$64.70182,832——
2018-10-19$64.52$64.67$64.50$64.60421,896——
2018-10-18$64.57$64.64$64.50$64.53478,968——
2018-10-17$64.59$64.73$64.45$64.67384,313——
2018-10-16$64.54$64.77$64.41$64.65352,543——
2018-10-15$64.43$64.57$64.35$64.50349,459——
2018-10-12$64.43$64.50$64.25$64.40463,685——
2018-10-11$64.32$64.46$64.30$64.36793,398——
2018-10-10$64.55$64.62$64.25$64.26469,837——
2018-10-09$64.40$64.57$64.40$64.49264,584——
2018-10-08$64.40$64.48$64.28$64.41310,032——
2018-10-05$64.44$64.50$64.35$64.39314,701——
2018-10-04$64.35$64.49$64.17$64.41499,139——
2018-10-03$64.34$64.43$64.27$64.38401,718——
2018-10-02$64.39$64.41$64.24$64.25513,954——
2018-10-01$64.54$64.56$64.33$64.34537,211——
2018-09-28$64.55$64.65$64.40$64.40476,437——
2018-09-27$64.55$64.80$64.55$64.55333,422——
2018-09-26$64.55$64.62$64.45$64.50579,716——
2018-09-25$64.60$64.60$64.45$64.45284,075——
2018-09-24$64.55$64.60$64.50$64.50228,382——
2018-09-21$64.45$64.60$64.45$64.55502,974——
2018-09-20$64.50$64.65$64.47$64.55323,975——
2018-09-19$64.50$64.50$64.45$64.45288,947——
2018-09-18$64.50$64.65$64.40$64.45428,167——
2018-09-17$64.40$64.45$64.40$64.40228,547——
2018-09-14$64.50$64.50$64.40$64.40216,529——
2018-09-13$64.40$64.60$64.35$64.55267,053——
2018-09-12$64.35$64.45$64.07$64.40720,770——
2018-09-11$64.35$64.40$64.30$64.35412,924——
2018-09-10$64.40$64.45$64.35$64.35417,915——
2018-09-07$64.35$64.45$64.35$64.45233,326——
2018-09-06$64.40$64.50$64.30$64.30626,558——
2018-09-05$64.40$64.45$64.25$64.40448,425——
2018-09-04$64.35$64.40$64.25$64.30339,707——
2018-08-31$64.35$64.40$64.30$64.40290,913——
2018-08-30$64.40$64.43$64.30$64.35413,181——
2018-08-29$64.50$64.50$64.35$64.40579,850——
2018-08-28$64.45$64.50$64.35$64.50555,746——
2018-08-27$64.30$64.45$64.30$64.40747,218——
2018-08-24$64.40$64.40$64.30$64.35415,590——
2018-08-23$64.35$64.43$64.20$64.35620,922——
2018-08-22$64.45$64.55$64.40$64.45315,835——
2018-08-21$64.40$64.55$64.40$64.45515,017——
2018-08-20$64.45$64.55$64.45$64.45183,045——
2018-08-17$64.50$64.60$64.40$64.45546,121——
2018-08-16$64.40$64.57$64.40$64.50695,669——
2018-08-15$64.40$64.45$64.25$64.35347,258——
2018-08-14$64.50$64.60$64.32$64.40920,385——
2018-08-13$64.60$64.60$64.45$64.50447,072——
2018-08-10$64.60$64.62$64.50$64.55329,461——
2018-08-09$64.60$64.65$64.55$64.65420,611——
2018-08-08$64.65$64.70$64.55$64.55439,303——
2018-08-07$64.65$64.70$64.55$64.60793,473——
2018-08-06$64.65$64.70$64.55$64.60613,042——
2018-08-03$64.70$64.75$64.55$64.65801,074——
2018-08-02$64.65$64.85$64.50$64.65742,912——
2018-08-01$64.90$64.90$64.50$64.651,150,400——
2018-07-31$64.65$65.35$64.55$64.801,997,342——
2018-07-30$64.65$64.70$64.55$64.60885,732——
2018-07-27$64.70$64.75$64.50$64.651,080,693——
2018-07-26$64.80$64.85$64.47$64.652,757,436——
2018-07-25$64.45$65.00$64.25$64.702,250,737——
2018-07-24$64.75$64.85$64.15$64.252,806,000——
2018-07-23$64.05$65.00$63.95$64.9011,433,123——
2018-07-20$48.55$48.70$47.85$47.90588,590——
2018-07-19$48.35$49.10$47.80$48.60424,756——
2018-07-18$49.10$49.10$48.10$48.45304,168——
2018-07-17$48.05$49.35$48.05$49.00500,897——
2018-07-16$48.40$48.55$47.65$48.30436,028——
2018-07-13$47.20$48.60$47.10$48.50751,626——
2018-07-12$47.60$47.95$46.95$47.451,175,362——
2018-07-11$48.10$48.15$47.60$47.65353,426——
2018-07-10$48.65$49.10$48.10$48.20561,033——
2018-07-09$48.50$49.55$48.15$48.451,121,851——
2018-07-06$48.45$48.85$48.10$48.15554,216——
2018-07-05$50.15$50.50$48.20$48.551,304,582——
2018-07-03$49.50$50.20$48.90$50.20399,028——
2018-07-02$48.45$49.45$47.40$49.30548,814——
2018-06-29$49.25$49.65$48.70$48.80560,989——
2018-06-28$49.15$49.55$48.40$49.25681,693——
2018-06-27$50.90$51.03$49.05$49.30638,102——
2018-06-26$51.50$51.85$50.85$50.95475,983——
2018-06-25$51.55$52.05$50.65$51.35495,680——
2018-06-22$53.40$53.40$51.40$51.854,304,594——
2018-06-21$54.65$54.85$52.75$53.00352,329——
2018-06-20$54.45$54.88$54.10$54.60587,097——
2018-06-19$53.95$54.60$53.35$54.25462,427——
2018-06-18$54.25$54.90$53.10$54.15518,465——
2018-06-15$54.70$54.95$54.25$54.30404,832——
2018-06-14$55.15$55.45$54.55$54.80356,298——
2018-06-13$55.40$55.85$54.70$54.80531,292——
2018-06-12$55.75$56.05$55.35$55.40201,043——
2018-06-11$54.80$56.44$54.60$55.75427,965——
2018-06-08$54.70$56.80$53.90$55.00479,371——
2018-06-07$55.00$55.50$54.45$54.55228,720——
2018-06-06$54.75$55.20$54.40$55.05231,194——
2018-06-05$54.20$55.05$54.15$54.75391,065——
2018-06-04$53.30$54.35$52.90$53.95366,040——
2018-06-01$53.20$53.35$52.60$53.25593,764——
2018-05-31$53.95$53.95$52.40$52.85418,020——
2018-05-30$52.95$54.45$52.40$53.90360,451——
2018-05-29$53.20$53.38$52.20$52.75347,259——
2018-05-25$53.35$54.25$53.15$53.25185,172——
2018-05-24$53.75$54.40$52.70$53.35431,089——
2018-05-23$54.70$55.10$53.30$53.65556,869——
2018-05-22$55.35$55.95$54.95$55.05241,471——
2018-05-21$55.50$56.20$55.05$55.40322,754——
2018-05-18$55.15$55.90$54.85$55.25394,102——
2018-05-17$55.05$56.10$54.70$55.35373,351——
2018-05-16$54.90$55.50$54.50$55.10386,997——
2018-05-15$54.85$55.30$54.70$55.00236,348——
2018-05-14$55.05$55.10$54.55$54.95255,668——
2018-05-11$55.10$55.15$54.15$54.75372,620——
2018-05-10$54.55$55.55$53.42$55.20515,421——
2018-05-09$52.60$54.70$52.50$54.50517,863——
2018-05-08$52.90$54.20$52.35$52.55506,411——
2018-05-07$53.45$54.45$51.80$53.70404,909——
2018-05-04$51.90$54.30$51.19$52.951,091,077——
2018-05-03$50.55$51.15$49.45$50.65548,788——
2018-05-02$47.75$50.80$47.65$50.60485,826——
2018-05-01$47.95$48.25$46.78$47.70489,341——
2018-04-30$49.20$49.40$47.75$47.90569,087——
2018-04-27$48.55$49.15$48.00$48.95436,560——
2018-04-26$49.65$49.95$48.10$48.50454,827——
2018-04-25$49.75$50.50$48.75$50.30300,037——
2018-04-24$49.00$50.10$48.85$49.60380,123——
2018-04-23$49.70$50.05$48.62$48.75319,303——
2018-04-20$49.85$50.78$48.90$49.65339,996——
2018-04-19$49.50$50.70$48.67$50.05508,964——
2018-04-18$49.20$49.85$49.05$49.50248,976——
2018-04-17$48.70$49.15$48.20$48.95307,345——
2018-04-16$48.15$48.80$47.12$48.50245,323——
2018-04-13$48.25$48.25$46.90$48.05327,905——
2018-04-12$48.05$48.60$47.20$47.90442,345——
2018-04-11$47.25$48.55$45.90$48.30594,485——
2018-04-10$48.05$48.20$47.30$47.40368,558——
2018-04-09$47.80$48.30$47.45$47.45346,860——
2018-04-06$48.25$48.75$47.00$47.35253,252——
2018-04-05$47.70$48.85$47.35$48.60245,682——
2018-04-04$45.85$47.60$45.75$47.40555,998——
2018-04-03$46.25$46.65$45.60$46.35555,092——
2018-04-02$47.05$47.45$45.25$46.10544,076——
2018-03-29$48.15$48.30$46.12$47.00520,266——
2018-03-28$46.85$48.00$45.80$47.80346,621——
2018-03-27$48.05$48.05$46.65$46.90673,700——
2018-03-26$48.85$49.28$47.35$48.15494,009——
2018-03-23$49.35$49.85$48.00$48.25609,023——
2018-03-22$49.95$51.00$49.55$49.65378,005——
2018-03-21$49.90$50.80$49.20$50.25370,340——
2018-03-20$51.15$51.15$49.40$49.95456,940——
2018-03-19$50.95$51.15$50.35$51.05493,417——
2018-03-16$50.00$51.40$49.90$51.101,030,343——
2018-03-15$49.00$50.25$48.10$49.40655,691——
2018-03-14$47.35$47.70$46.70$47.30364,765——
2018-03-13$48.75$48.75$46.92$47.15616,212——
2018-03-12$48.40$49.00$48.20$48.65532,666——
2018-03-09$48.55$48.90$47.85$48.35518,835——
2018-03-08$48.25$49.15$46.88$48.40720,261——
2018-03-07$46.95$48.70$46.95$48.20594,397——
2018-03-06$46.55$47.55$46.55$47.40552,353——
2018-03-05$45.20$46.70$45.20$46.65657,167——
2018-03-02$44.25$46.70$43.65$46.30772,226——
2018-03-01$46.10$47.30$43.20$44.65686,776——
2018-02-28$46.80$47.35$45.80$46.10846,934——
2018-02-27$45.70$46.95$45.30$46.80867,678——
2018-02-26$42.50$45.15$42.50$44.851,220,661——
2018-02-23$47.25$47.30$41.45$42.752,833,934——
2018-02-22$49.30$50.65$48.70$49.70601,053——
2018-02-21$48.85$49.95$48.67$49.10323,630——
2018-02-20$48.90$49.65$48.80$48.90374,566——
2018-02-16$48.95$49.65$48.60$49.20269,618——
2018-02-15$48.10$49.10$47.75$48.85310,403——
2018-02-14$47.15$48.08$46.22$47.85237,872——
2018-02-13$47.60$48.55$46.65$47.30296,801——
2018-02-12$47.75$48.65$46.50$47.90592,754——
2018-02-09$47.40$47.90$45.75$47.55461,612——
2018-02-08$48.55$48.60$46.80$46.85457,306——
2018-02-07$47.55$49.10$47.55$48.40388,280——
2018-02-06$46.35$48.05$46.20$47.70516,437——
2018-02-05$48.20$49.36$47.30$47.40558,886——
2018-02-02$49.05$49.35$48.20$48.60452,908——
2018-02-01$49.35$50.05$48.35$49.50358,397——
2018-01-31$50.60$50.91$48.70$49.45585,533——
2018-01-30$50.25$51.30$49.70$50.40772,557——
2018-01-29$49.40$50.00$49.05$49.10310,140——
2018-01-26$49.20$49.72$48.90$49.70253,478——
2018-01-25$48.45$49.12$48.15$49.00422,727——
2018-01-24$48.35$48.85$48.20$48.28358,174——
2018-01-23$48.75$49.15$48.15$48.25476,174——
2018-01-22$48.05$48.80$47.75$48.70520,789——
2018-01-19$48.95$48.95$47.95$48.25750,023——
2018-01-18$48.35$49.05$48.15$48.70310,679——
2018-01-17$48.65$48.85$48.05$48.25278,008——
2018-01-16$49.85$49.85$48.15$48.40634,681——
2018-01-12$48.05$49.70$48.00$49.60744,229——
2018-01-11$47.00$48.90$47.00$48.35528,725——
2018-01-10$45.85$46.75$45.50$46.75714,638——
2018-01-09$45.50$46.20$45.10$45.85739,376——
2018-01-08$47.45$47.62$45.12$45.55661,289——
2018-01-05$48.30$48.35$46.10$47.55653,782——
2018-01-04$48.15$48.70$47.60$48.00749,919——
2018-01-03$49.95$50.20$47.50$47.95871,902——
2018-01-02$50.20$51.50$49.90$50.90549,407——
2017-12-29$49.70$50.90$49.50$49.80497,198——
2017-12-28$49.50$49.65$49.00$49.65227,466——
2017-12-27$48.90$49.45$48.90$49.30232,182——
2017-12-26$49.05$49.62$48.65$48.80201,166——
2017-12-22$48.65$49.08$48.25$49.00197,950——
2017-12-21$48.30$48.85$48.10$48.60303,666——
2017-12-20$48.80$48.80$47.65$48.25461,243——
2017-12-19$50.00$50.80$48.55$49.00641,396——
2017-12-18$49.60$50.75$49.00$50.10686,412——
2017-12-15$47.50$49.45$47.35$49.25958,853——
2017-12-14$47.80$47.90$47.35$47.45436,808——
2017-12-13$47.55$47.95$46.85$47.85284,315——
2017-12-12$47.20$48.40$47.12$47.42450,271——
2017-12-11$46.90$47.80$46.45$46.95519,320——
2017-12-08$46.50$47.35$46.03$46.75226,938——
2017-12-07$45.80$47.20$45.70$46.40541,931——
2017-12-06$46.65$46.80$45.65$45.80267,158——
2017-12-05$47.20$47.20$45.85$46.60277,606——
2017-12-04$46.80$48.15$46.80$47.10405,011——
2017-12-01$47.60$47.60$46.00$46.40559,659——
2017-11-30$46.60$49.40$46.55$47.80800,034——
2017-11-29$45.15$47.45$44.80$46.35718,405——
2017-11-28$45.15$45.70$44.55$45.10376,847——
2017-11-27$45.25$45.65$44.60$45.00296,416——
2017-11-24$45.45$45.45$44.40$45.2574,624——
2017-11-22$44.10$45.90$44.10$45.30334,886——
2017-11-21$43.30$43.95$42.70$43.85474,573——
2017-11-20$43.75$43.75$42.85$43.20598,781——
2017-11-17$44.10$44.15$43.35$43.70439,128——
2017-11-16$43.55$44.40$43.25$44.10392,011——
2017-11-15$43.20$43.80$42.50$43.55352,873——
2017-11-14$44.35$44.40$43.05$43.50580,174——
2017-11-13$44.05$44.90$43.30$44.50463,551——
2017-11-10$45.25$45.25$44.10$44.20486,893——
2017-11-09$45.30$45.70$44.55$45.33517,860——
2017-11-08$45.40$45.90$45.20$45.50589,076——
2017-11-07$46.15$46.45$45.00$45.40468,115——
2017-11-06$46.10$46.90$45.90$45.90370,394——
2017-11-03$46.30$47.15$45.65$46.35598,001——
2017-11-02$46.45$47.00$45.60$46.20646,587——
2017-11-01$48.20$48.40$46.58$46.65762,801——
2017-10-31$47.10$48.30$46.85$48.15888,445——
2017-10-30$47.80$48.70$46.50$47.051,592,901——
2017-10-27$51.75$55.05$48.60$49.281,924,078——
2017-10-26$56.65$57.15$55.47$55.90974,506——
2017-10-25$58.55$58.55$55.50$56.80744,077——
2017-10-24$58.85$58.95$57.70$58.55252,797——
2017-10-23$58.25$59.80$58.25$58.85426,994——
2017-10-20$57.95$58.75$57.80$58.35360,278——
2017-10-19$56.05$57.90$56.05$57.85249,930——
2017-10-18$56.45$56.65$55.95$56.10234,989——
2017-10-17$56.15$56.65$55.35$56.20379,031——
2017-10-16$54.90$56.10$54.90$55.80481,032——
2017-10-13$52.70$55.03$52.60$55.00498,962——
2017-10-12$54.55$54.80$53.40$54.70359,548——
2017-10-11$54.40$55.10$54.40$54.50284,907——
2017-10-10$55.35$56.05$54.40$54.70274,772——
2017-10-09$56.50$56.50$54.65$55.25348,419——
2017-10-06$57.50$57.55$55.70$56.50697,689——
2017-10-05$57.75$58.25$57.17$57.25411,019——
2017-10-04$58.75$59.10$57.50$57.75624,496——
2017-10-03$58.90$59.05$57.97$58.85340,930——
2017-10-02$58.25$59.10$58.05$58.65700,358——
2017-09-29$58.40$59.05$57.65$57.90609,371——
2017-09-28$57.30$58.60$57.20$58.50423,200——
2017-09-27$57.00$57.45$56.65$57.30303,817——
2017-09-26$56.70$57.35$56.65$56.75345,076——
2017-09-25$56.95$57.35$55.95$56.30324,640——
2017-09-22$56.05$57.45$56.05$57.20467,203——
2017-09-21$56.15$56.40$56.00$56.10129,317——
2017-09-20$55.15$56.40$55.15$56.10230,526——
2017-09-19$56.10$56.35$54.95$55.30453,308——
2017-09-18$56.65$57.10$56.00$56.15432,590——
2017-09-15$57.35$57.50$56.25$56.60486,150——
2017-09-14$56.55$57.40$56.05$57.20495,118——
2017-09-13$56.65$56.70$56.25$56.40383,165——
2017-09-12$56.45$56.95$56.05$56.55299,010——
2017-09-11$56.05$56.85$55.95$56.45529,397——
2017-09-08$55.35$56.20$55.00$55.70482,756——
2017-09-07$56.20$56.20$54.45$55.70860,869——
2017-09-06$56.80$57.30$55.05$56.00890,540——
2017-09-05$57.85$58.25$56.83$56.95327,133——
2017-08-31$56.35$58.00$56.35$57.95544,805——
2017-08-30$56.25$56.40$55.45$56.40301,167——
2017-08-29$56.35$56.65$55.50$56.15496,715——
2017-08-28$56.95$57.25$56.25$56.53389,695——
2017-08-25$56.90$57.30$56.55$56.85303,039——
2017-08-24$56.95$57.40$56.70$56.70346,225——
2017-08-23$56.80$57.40$56.65$56.80400,877——
2017-08-22$57.55$57.95$57.05$57.10255,333——
2017-08-21$57.45$57.95$57.25$57.35385,108——
2017-08-18$56.85$57.75$55.20$57.45436,008——
2017-08-17$58.40$58.70$56.70$56.80443,051——
2017-08-16$58.35$58.88$58.25$58.65346,493——
2017-08-15$58.55$59.17$57.65$58.25337,868——
2017-08-14$59.25$59.50$58.75$59.15292,796——
2017-08-11$57.55$59.50$57.35$58.90362,902——
2017-08-10$57.45$58.03$57.15$57.45313,521——
2017-08-09$58.65$58.65$57.20$57.55423,288——
2017-08-08$58.50$60.15$58.40$58.65475,902——
2017-08-07$58.50$59.05$58.16$58.75287,264——
2017-08-04$58.20$58.50$57.95$58.45279,610——
2017-08-03$58.35$59.03$57.62$58.10315,262——
2017-08-02$57.60$58.30$56.30$58.25558,951——
2017-08-01$59.90$62.00$58.05$58.50803,809——
2017-07-31$60.75$60.90$59.30$59.40496,740——
2017-07-28$60.55$61.40$59.95$60.40403,201——
2017-07-27$62.00$62.05$59.60$60.50634,970——
2017-07-26$63.70$63.70$61.60$63.00352,177——
2017-07-25$64.55$64.85$62.90$63.70564,158——
2017-07-24$65.40$66.00$65.10$65.45234,814——
2017-07-21$65.55$66.05$65.10$65.35111,822——
2017-07-20$64.55$65.70$63.80$65.50231,595——
2017-07-19$64.70$64.95$64.05$64.35153,552——
2017-07-18$65.15$65.55$64.00$64.35492,959——
2017-07-17$65.55$65.60$64.80$65.00216,913——
2017-07-14$65.20$66.00$64.80$65.40173,658——
2017-07-13$65.25$65.40$64.65$65.10388,859——
2017-07-12$65.20$65.50$64.60$64.95188,521——
2017-07-11$65.25$65.70$64.45$64.65201,075——
2017-07-10$65.25$66.03$64.75$65.45143,023——
2017-07-07$64.40$65.50$64.15$65.45230,008——
2017-07-06$66.55$67.05$64.10$64.40491,901——
2017-07-05$67.05$67.30$66.60$67.10241,869——
2017-07-03$67.45$67.65$66.90$67.1097,663——
2017-06-30$67.50$67.95$66.85$67.15297,145——
2017-06-29$67.60$67.90$66.50$67.30293,251——
2017-06-28$66.85$67.90$66.85$67.50284,662——
2017-06-27$66.70$67.45$66.30$66.55331,927——
2017-06-26$66.00$67.20$65.55$66.55364,952——
2017-06-23$67.25$67.25$65.35$65.50764,034——
2017-06-22$64.90$67.55$64.65$67.10638,702——
2017-06-21$64.90$65.75$64.50$64.85187,798——
2017-06-20$65.00$65.00$64.25$64.60217,760——
2017-06-19$64.55$65.45$63.90$65.40277,265——
2017-06-16$63.95$64.40$63.30$64.20454,924——
2017-06-15$64.70$65.00$63.88$64.00314,855——
2017-06-14$64.80$65.25$64.45$65.00257,309——
2017-06-13$64.30$65.30$64.25$64.80333,238——
2017-06-12$63.65$65.20$63.65$64.25577,828——
2017-06-09$63.05$63.80$62.45$63.65403,504——
2017-06-08$63.00$63.53$62.50$63.05291,289——
2017-06-07$62.50$63.10$62.20$62.85313,057——
2017-06-06$61.30$62.00$61.00$61.50580,962——
2017-06-05$61.30$61.60$60.55$61.45275,857——
2017-06-02$62.10$62.53$61.30$61.30281,538——
2017-06-01$60.85$62.20$60.85$62.10420,560——
2017-05-31$61.90$62.20$60.33$60.80514,586——
2017-05-30$62.30$62.70$61.80$62.10436,981——
2017-05-26$62.90$62.90$62.00$62.45305,696——
2017-05-25$62.85$63.40$62.25$62.85300,908——
2017-05-24$62.05$63.00$61.70$62.50406,711——
2017-05-23$62.20$62.65$61.62$62.05211,955——
2017-05-22$61.95$62.40$60.15$62.10366,061——
2017-05-19$60.95$62.35$60.90$61.95213,539——
2017-05-18$60.80$61.30$60.55$60.75322,891——
2017-05-17$61.15$61.70$60.40$60.80261,780——
2017-05-16$62.40$62.65$61.50$61.80180,187——
2017-05-15$62.50$62.65$61.80$62.15277,254——
2017-05-12$62.65$62.85$61.80$62.38194,778——
2017-05-11$63.45$63.45$62.25$62.80374,434——
2017-05-10$61.95$63.97$61.85$63.55363,354——
2017-05-09$62.60$63.00$61.90$61.90318,905——
2017-05-08$62.40$62.60$62.08$62.45225,323——
2017-05-05$61.90$62.40$61.60$62.35188,371——
2017-05-04$61.95$62.00$60.70$61.70366,358——
2017-05-03$63.55$64.35$61.95$62.10434,112——
2017-05-02$62.10$64.15$62.10$63.55628,139——
2017-05-01$62.65$62.90$61.65$61.85437,471——
2017-04-28$62.10$64.60$60.90$62.15508,041——
2017-04-27$61.00$61.60$60.25$60.75543,714——
2017-04-26$61.60$62.35$60.75$61.05493,065——
2017-04-25$61.05$61.85$60.95$61.50300,459——
2017-04-24$61.45$61.60$60.95$60.95516,933——
2017-04-21$61.40$61.40$60.75$60.85416,045——
2017-04-20$62.30$62.75$60.70$61.55586,552——
2017-04-19$62.20$62.60$62.05$62.15201,260——
2017-04-18$63.35$63.35$61.30$62.15338,800——
2017-04-17$63.85$63.95$62.90$63.53432,995——
2017-04-13$64.35$64.40$63.14$63.95346,607——
2017-04-12$64.70$64.70$63.67$64.35168,606——
2017-04-11$64.55$65.10$63.65$64.55205,425——
2017-04-10$63.55$64.75$63.55$64.50237,826——
2017-04-07$63.65$63.85$63.05$63.50361,531——
2017-04-06$63.85$64.20$63.15$63.85312,143——
2017-04-05$63.95$65.90$63.50$63.65446,902——
2017-04-04$65.75$65.75$63.20$63.60466,473——
2017-04-03$65.45$66.25$65.20$65.80651,000——
2017-03-31$66.00$66.15$65.30$65.50605,676——
2017-03-30$64.20$66.35$64.00$66.15909,698——
2017-03-29$63.75$64.55$63.42$64.10513,530——
2017-03-28$63.15$64.05$62.20$63.90441,235——
2017-03-27$62.35$64.25$62.35$63.10494,026——
2017-03-24$60.15$62.45$60.15$62.05426,450——
2017-03-23$59.90$60.50$59.60$59.95361,499——
2017-03-22$59.95$60.15$58.90$60.05293,749——
2017-03-21$61.00$61.10$59.60$60.00453,430——
2017-03-20$62.10$62.10$60.67$60.85332,066——
2017-03-17$62.05$62.40$61.65$62.10320,141——
2017-03-16$62.70$62.70$61.85$62.10248,242——
2017-03-15$62.20$63.00$61.90$62.60428,071——
2017-03-14$62.65$62.95$61.45$61.90262,263——
2017-03-13$63.40$64.75$62.30$62.85265,087——
2017-03-10$64.95$65.00$63.05$63.60377,244——
2017-03-09$64.35$65.35$64.25$64.75394,113——
2017-03-08$64.45$65.45$64.35$64.40256,189——
2017-03-07$64.45$64.90$63.76$64.55412,741——
2017-03-06$64.85$65.00$64.20$64.80337,764——
2017-03-03$63.55$65.05$62.95$64.80368,017——
2017-03-02$64.05$64.40$63.45$63.60630,129——
2017-03-01$64.60$64.90$63.50$64.30547,220——
2017-02-28$64.20$64.25$63.65$64.05459,446——
2017-02-27$64.05$64.75$63.85$64.50482,075——
2017-02-24$63.75$64.55$63.70$64.10393,228——
2017-02-23$65.00$65.00$64.00$64.25490,611——
2017-02-22$65.20$65.50$64.35$64.85338,827——
2017-02-21$64.25$66.10$64.05$65.15631,365——
2017-02-17$69.95$70.95$60.25$63.90943,150——
2017-02-16$63.80$64.10$62.65$62.95551,319——
2017-02-15$62.50$64.25$62.50$63.75649,510——
2017-02-14$61.90$62.65$61.30$62.60370,180——
2017-02-13$61.35$62.25$61.30$62.10307,227——
2017-02-10$61.45$61.60$60.75$61.25169,281——
2017-02-09$60.30$61.55$60.30$61.30298,523——
2017-02-08$60.15$60.95$59.85$60.40255,516——
2017-02-07$60.60$61.50$59.80$60.30257,552——
2017-02-06$60.65$61.25$60.15$60.40274,282——
2017-02-03$59.30$60.70$58.65$60.65384,375——
2017-02-02$59.20$59.40$58.55$59.10533,286——
2017-02-01$59.70$60.17$59.20$59.50412,298——
2017-01-31$59.25$59.55$58.55$59.35534,409——
2017-01-30$59.75$59.75$58.60$58.90408,909——
2017-01-27$60.10$60.25$59.45$60.00210,117——
2017-01-26$60.50$60.60$59.90$60.15371,861——
2017-01-25$60.40$60.95$60.15$60.45248,450——
2017-01-24$60.10$60.58$59.35$60.25344,033——
2017-01-23$60.20$60.20$58.85$60.00731,877——
2017-01-20$60.30$61.15$60.30$60.40264,767——
2017-01-19$61.60$61.60$60.10$60.30511,069——
2017-01-18$61.55$61.70$60.70$61.55550,594——
2017-01-17$59.05$61.58$58.65$61.35568,497——
2017-01-13$59.30$59.60$58.80$59.20624,458——
2017-01-12$58.25$59.15$57.45$59.15381,527——
2017-01-11$58.25$58.90$57.90$58.65508,629——
2017-01-10$59.85$59.90$57.85$58.30517,769——
2017-01-09$58.95$60.05$58.85$59.90445,763——
2017-01-06$59.35$59.45$58.75$59.10328,806——
2017-01-05$58.65$59.40$58.10$59.10382,304——
2017-01-04$58.30$59.50$57.70$58.85708,153——
2017-01-03$57.35$58.50$56.60$58.05423,450——
2016-12-30$57.55$57.55$56.58$56.80296,798——
2016-12-29$57.60$58.35$57.15$57.45259,799——
2016-12-28$58.75$58.75$57.42$57.75320,022——
2016-12-27$59.10$59.25$58.40$58.67232,909——
2016-12-23$58.65$59.35$58.40$59.00236,879——
2016-12-22$58.40$59.60$57.35$58.45395,853——
2016-12-21$58.65$58.85$58.35$58.55176,292——
2016-12-20$58.80$59.40$58.05$58.65308,792——
2016-12-19$58.25$58.80$58.10$58.50266,440——
2016-12-16$57.95$58.35$57.59$58.35727,241——
2016-12-15$56.35$58.33$55.75$57.95366,201——
2016-12-14$57.35$57.88$56.08$56.25520,450——
2016-12-13$57.45$57.95$56.60$57.30422,342——
2016-12-12$56.95$58.25$56.90$57.03510,105——
2016-12-09$56.70$57.05$56.00$56.90390,407——
2016-12-08$55.80$57.55$55.80$56.30650,345——
2016-12-07$55.00$57.25$54.50$55.50731,783——
2016-12-06$54.70$55.35$54.30$55.05375,393——
2016-12-05$54.55$54.85$54.15$54.70468,893——
2016-12-02$54.95$55.85$54.20$54.30555,044——
2016-12-01$55.25$56.00$54.55$54.80779,470——
2016-11-30$55.70$55.80$54.80$54.95375,497——
2016-11-29$55.40$56.15$55.05$55.40435,969——
2016-11-28$56.65$57.10$55.50$55.55341,665——
2016-11-25$56.50$56.90$56.30$56.55173,170——
2016-11-23$55.55$56.80$55.10$56.55425,822——
2016-11-22$57.70$57.70$55.70$56.00470,574——
2016-11-21$57.40$58.05$57.20$57.45374,558——
2016-11-18$57.45$57.70$56.85$57.25289,996——
2016-11-17$55.90$57.70$55.90$57.30364,379——
2016-11-16$56.30$56.80$55.20$55.95592,964——
2016-11-15$55.45$56.40$54.40$56.35575,557——
2016-11-14$52.85$56.15$52.85$55.00986,067——
2016-11-11$54.00$54.00$50.60$52.551,365,431——
2016-11-10$53.35$54.45$53.20$53.751,203,689——
2016-11-09$51.55$55.00$51.50$52.802,653,406——
2016-11-08$60.45$61.45$59.70$61.05578,141——
2016-11-07$59.35$61.30$59.35$60.55864,126——
2016-11-04$56.55$58.80$56.20$58.10637,940——
2016-11-03$58.00$58.90$56.38$56.65573,674——
2016-11-02$58.10$59.25$57.75$58.05500,918——
2016-11-01$59.65$60.25$57.55$58.20783,893——
2016-10-31$60.05$60.10$59.30$59.85778,170——
2016-10-28$59.00$61.25$57.75$59.351,679,759——
2016-10-27$58.90$60.00$56.60$56.801,002,307——
2016-10-26$60.55$60.90$59.25$59.85646,906——
2016-10-25$61.00$61.95$60.60$60.95372,453——
2016-10-24$61.70$62.00$61.40$61.75228,814——
2016-10-21$61.40$62.50$60.45$61.45237,595——
2016-10-20$61.75$62.30$61.22$61.60419,065——
2016-10-19$61.55$62.20$60.80$61.75374,293——
2016-10-18$60.60$62.10$60.60$61.65386,120——
2016-10-17$60.70$60.90$59.75$60.30347,239——
2016-10-14$60.90$61.15$60.25$60.50391,205——
2016-10-13$59.35$61.40$58.60$60.55510,302——
2016-10-12$60.10$60.45$59.70$59.80377,391——
2016-10-11$60.10$61.15$59.40$59.85374,501——
2016-10-10$58.90$60.65$58.75$60.35481,643——
2016-10-07$59.12$59.48$58.45$58.71416,974——
2016-10-06$59.38$59.38$58.43$59.09322,881——
2016-10-05$58.85$59.82$58.67$59.43785,201——
2016-10-04$58.31$59.01$58.00$58.49341,432——
2016-10-03$59.23$59.36$57.66$58.36511,545——
2016-09-30$58.47$59.54$57.45$59.23342,844——
2016-09-29$58.50$59.45$57.85$58.20397,165——
2016-09-28$58.39$59.07$57.93$58.91410,936——
2016-09-27$58.10$58.72$57.73$58.40241,989——
2016-09-26$58.61$58.61$57.49$58.14329,179——
2016-09-23$59.03$59.72$58.30$58.64330,343——
2016-09-22$58.05$59.43$57.56$59.29372,326——
2016-09-21$57.67$58.35$57.37$57.95413,737——
2016-09-20$58.09$58.09$57.39$57.58341,942——
2016-09-19$57.56$58.44$57.32$57.64319,918——
2016-09-16$56.57$58.00$56.42$57.40711,665——
2016-09-15$56.57$57.05$55.83$56.77346,543——
2016-09-14$57.72$57.83$56.33$56.84407,017——
2016-09-13$57.71$58.01$57.09$57.52328,998——
2016-09-12$58.15$58.82$57.34$58.35446,867——
2016-09-09$58.72$59.15$58.22$58.25395,781——
2016-09-08$59.39$59.75$58.59$59.30379,893——
2016-09-07$57.52$59.54$57.52$59.44537,719——
2016-09-06$57.41$57.75$56.46$57.71519,273——
2016-09-02$56.96$57.99$56.60$57.72337,152——
2016-09-01$56.60$56.92$55.92$56.62578,832——
2016-08-31$57.00$57.03$56.00$56.60488,629——
2016-08-30$56.15$57.09$56.15$56.95370,264——
2016-08-29$55.35$56.66$55.35$56.38274,811——
2016-08-26$55.55$55.92$55.07$55.58479,560——
2016-08-25$55.35$55.96$55.15$55.32482,075——
2016-08-24$56.26$56.72$55.19$55.60457,833——
2016-08-23$56.51$57.35$56.29$56.32254,200——
2016-08-22$56.05$56.67$55.79$56.49401,261——
2016-08-19$55.59$56.18$55.22$56.07357,250——
2016-08-18$55.83$56.13$55.33$56.06816,775——
2016-08-17$57.11$57.30$55.20$55.68720,139——
2016-08-16$58.40$58.40$56.87$57.16656,583——
2016-08-15$58.23$58.72$58.08$58.41372,345——
2016-08-12$57.53$58.42$57.46$57.95355,383——
2016-08-11$57.46$58.13$56.91$57.57590,439——
2016-08-10$58.40$58.80$57.48$57.79334,854——
2016-08-09$58.17$59.08$57.73$58.40593,759——
2016-08-08$58.49$59.04$58.06$58.28357,429——
2016-08-05$59.04$59.05$58.20$58.34420,371——
2016-08-04$59.05$59.33$58.28$58.55500,447——
2016-08-03$56.35$59.00$55.65$58.92944,327——
2016-08-02$57.00$57.72$55.35$56.94967,421——
2016-08-01$59.01$59.35$55.70$57.301,776,914——
2016-07-29$59.74$59.74$54.82$59.183,048,717——
2016-07-28$64.36$64.63$63.30$64.011,051,898——
2016-07-27$65.88$65.88$64.22$64.83370,859——
2016-07-26$65.74$66.45$64.92$66.40288,986——
2016-07-25$66.43$66.86$65.57$65.78362,661——
2016-07-22$66.28$66.86$65.09$66.34305,222——
2016-07-21$66.12$67.47$65.56$66.22336,306——
2016-07-20$65.92$66.59$65.71$66.28325,810——
2016-07-19$66.18$66.33$64.97$65.71202,672——
2016-07-18$65.87$66.32$65.61$66.06215,003——
2016-07-15$65.84$66.12$65.16$65.60353,916——
2016-07-14$67.31$67.31$65.46$65.57348,768——
2016-07-13$67.10$67.47$66.61$66.71196,906——
2016-07-12$67.33$67.33$66.30$66.60432,154——
2016-07-11$66.91$67.29$66.41$66.73339,019——
2016-07-08$65.41$66.86$65.41$66.60252,184——
2016-07-07$64.60$65.78$64.56$64.95162,351——
2016-07-06$63.94$64.86$63.33$64.53380,932——
2016-07-05$65.37$65.37$63.75$63.96312,534——
2016-07-01$65.52$66.44$65.39$65.93240,844——
2016-06-30$64.91$65.41$63.73$65.37471,124——
2016-06-29$64.59$65.08$64.22$64.59388,926——
2016-06-28$64.17$65.19$63.21$63.87386,535——
2016-06-27$65.08$65.08$62.99$63.83496,281——
2016-06-24$66.22$67.84$65.70$65.72985,613——
2016-06-23$68.08$69.11$67.82$69.01240,578——
2016-06-22$66.39$68.46$66.06$67.63506,478——
2016-06-21$66.09$66.74$65.51$66.37249,935——
2016-06-20$65.97$67.08$65.72$65.83295,792——
2016-06-17$65.61$66.35$64.80$65.10365,684——
2016-06-16$65.81$66.06$64.62$65.71192,123——
2016-06-15$67.51$67.58$66.09$66.25221,681——
2016-06-14$66.55$67.22$66.38$67.09352,748——
2016-06-13$69.32$69.32$66.74$66.80263,795——
2016-06-10$69.65$70.00$68.79$69.29315,685——
2016-06-09$70.59$71.00$70.33$70.59262,255——
2016-06-08$69.10$71.00$69.05$70.98451,056——
2016-06-07$68.58$69.11$68.34$68.92360,913——
2016-06-06$67.19$68.86$66.80$68.63280,292——
2016-06-03$67.67$67.67$66.68$66.81224,859——
2016-06-02$67.02$67.94$66.98$67.93333,619——
2016-06-01$65.83$67.55$65.83$67.17288,216——
2016-05-31$66.74$66.96$65.53$66.29288,426——
2016-05-27$65.88$67.34$65.88$66.44305,235——
2016-05-26$67.19$67.45$65.65$66.03326,034——
2016-05-25$66.94$67.62$66.94$67.13285,995——
2016-05-24$65.75$67.14$65.42$66.76368,029——
2016-05-23$65.96$65.96$64.74$65.52329,043——
2016-05-20$65.36$66.31$65.02$66.30380,744——
2016-05-19$64.94$66.17$64.27$65.22559,550——
2016-05-18$65.88$66.60$65.36$65.49493,083——
2016-05-17$66.26$67.84$65.86$66.13375,680——
2016-05-16$65.80$66.89$65.61$66.67364,544——
2016-05-13$64.93$66.02$64.93$65.62429,921——
2016-05-12$67.70$67.93$65.00$65.32639,742——
2016-05-11$67.99$68.78$67.43$67.56309,395——
2016-05-10$67.87$68.34$66.01$68.15430,247——
2016-05-09$66.41$67.54$65.86$67.29403,053——
2016-05-06$66.51$67.19$65.38$66.38348,700——
2016-05-05$66.71$67.18$66.35$66.77298,641——
2016-05-04$67.31$69.26$66.29$66.53387,725——
2016-05-03$66.00$68.25$65.39$67.72422,405——
2016-05-02$67.13$67.86$65.02$67.00674,160——
2016-04-29$70.04$70.25$66.42$67.56848,936——
2016-04-28$73.49$75.70$72.93$73.13316,508——
2016-04-27$72.76$73.93$72.43$73.74220,828——
2016-04-26$72.25$73.72$71.36$72.90229,484——
2016-04-25$72.38$72.68$71.25$71.92329,341——
2016-04-22$72.37$73.51$72.16$72.86234,284——
2016-04-21$72.47$73.25$71.81$72.13275,621——
2016-04-20$71.21$72.91$70.41$72.21232,348——
2016-04-19$71.87$72.31$70.72$70.89288,290——
2016-04-18$70.60$71.46$70.11$71.29239,224——
2016-04-15$71.18$71.62$69.50$70.87428,827——
2016-04-14$71.21$71.98$70.64$71.09298,505——
2016-04-13$69.61$71.48$68.95$71.17280,606——
2016-04-12$68.20$69.30$68.18$68.97222,022——
2016-04-11$69.58$69.71$67.71$68.05258,846——
2016-04-08$68.72$69.24$68.15$68.93253,321——
2016-04-07$68.32$68.76$67.60$68.42243,388——
2016-04-06$67.86$68.79$67.75$68.75232,817——
2016-04-05$67.69$68.51$67.28$68.00297,875——
2016-04-04$69.38$70.98$67.65$68.39326,437——
2016-04-01$69.01$69.41$68.09$69.16343,007——
2016-03-31$69.41$70.03$68.69$69.25335,518——
2016-03-30$68.85$70.05$67.85$69.49538,792——
2016-03-29$66.12$68.90$66.12$68.82436,072——
2016-03-28$66.00$66.84$64.93$66.10415,858——
2016-03-24$66.05$66.96$64.67$65.60460,950——
2016-03-23$66.60$67.96$65.84$66.59454,750——
2016-03-22$65.64$67.19$64.68$66.56318,899——
2016-03-21$66.30$67.06$65.27$66.14286,407——
2016-03-18$64.21$66.48$64.12$66.28623,279——
2016-03-17$65.07$65.14$63.86$64.45359,538——
2016-03-16$63.83$65.06$63.30$65.00476,544——
2016-03-15$64.63$64.84$62.96$63.49379,352——
2016-03-14$65.55$65.80$64.84$65.13275,143——
2016-03-11$63.97$66.03$63.53$65.83328,738——
2016-03-10$64.68$65.77$63.04$63.53459,686——
2016-03-09$64.22$64.87$62.67$64.44474,782——
2016-03-08$64.37$64.68$63.40$63.72333,035——
2016-03-07$65.08$66.38$64.62$64.83533,897——
2016-03-04$66.27$66.77$64.80$65.67467,170——
2016-03-03$64.00$66.49$62.98$65.90397,783——
2016-03-02$63.69$64.28$62.98$64.25292,300——
2016-03-01$63.32$63.93$62.01$63.76390,747——
2016-02-29$63.74$64.00$62.31$62.36323,568——
2016-02-26$62.95$64.39$62.08$63.65786,051——
2016-02-25$63.97$64.82$61.81$62.44841,751——
2016-02-24$62.57$63.50$61.30$63.43397,954——
2016-02-23$64.38$64.77$62.97$63.00576,863——
2016-02-22$60.57$64.48$60.33$64.22658,639——
2016-02-19$62.00$63.46$60.89$61.16455,208——
2016-02-18$63.36$64.43$62.06$62.48688,070——
2016-02-17$60.72$63.94$60.55$63.46990,952——
2016-02-16$61.71$62.43$58.20$60.471,779,931——
2016-02-12$66.28$66.51$63.26$64.26843,236——
2016-02-11$68.41$68.85$65.78$65.92660,135——
2016-02-10$67.80$70.76$67.80$69.43375,474——
2016-02-09$65.70$68.24$65.33$67.20415,922——
2016-02-08$67.55$68.92$65.15$66.34393,602——
2016-02-05$69.78$70.40$67.61$68.61309,321——
2016-02-04$69.47$70.15$68.48$69.92262,757——
2016-02-03$70.94$71.18$67.98$69.78337,421——
2016-02-02$71.16$71.83$69.83$70.60295,474——
2016-02-01$69.54$72.34$69.10$71.65434,174——
2016-01-29$67.02$69.84$67.02$69.79431,504——
2016-01-28$69.44$69.63$66.30$66.95538,382——
2016-01-27$69.05$70.91$68.13$68.35272,174——
2016-01-26$66.67$69.68$66.41$69.43395,812——
2016-01-25$66.72$68.02$66.22$66.38306,634——
2016-01-22$67.61$68.44$65.93$66.98480,347——
2016-01-21$67.80$69.58$65.99$66.71345,115——
2016-01-20$66.57$68.52$64.94$67.78663,730——
2016-01-19$70.13$70.80$67.81$68.63348,828——
2016-01-15$67.89$69.47$66.26$69.39389,081——
2016-01-14$67.25$69.85$66.99$69.39432,322——
2016-01-13$70.64$71.43$65.83$67.32482,668——
2016-01-12$71.63$72.50$69.01$70.56647,717——
2016-01-11$71.61$73.54$70.03$70.38592,862——
2016-01-08$70.15$71.89$69.73$70.44585,511——
2016-01-07$70.83$71.65$69.81$70.08546,658——
2016-01-06$72.15$72.59$70.94$72.23414,624——
2016-01-05$72.92$74.70$72.05$72.76352,021——
2016-01-04$72.51$72.83$71.47$72.71379,077——
2015-12-31$73.82$74.40$73.16$73.40218,723——
2015-12-30$75.39$75.92$73.91$74.10239,632——
2015-12-29$74.26$75.94$74.23$75.42345,256——
2015-12-28$73.64$74.41$73.12$73.89331,427——
2015-12-24$73.72$74.60$73.72$74.02138,824——
2015-12-23$72.62$74.37$71.76$73.84237,785——
2015-12-22$72.12$72.22$70.39$71.89354,096——
2015-12-21$69.74$72.06$69.58$71.97340,306——
2015-12-18$69.26$70.28$68.87$69.41775,530——
2015-12-17$69.43$70.46$68.92$69.67230,335——
2015-12-16$70.09$70.57$68.49$69.40319,084——
2015-12-15$68.26$69.60$68.11$69.28243,174——
2015-12-14$69.65$69.65$66.47$67.82455,235——
2015-12-11$69.76$70.38$68.97$69.57272,463——
2015-12-10$69.30$71.50$69.30$70.62293,440——
2015-12-09$69.72$71.77$68.92$69.40277,978——
2015-12-08$69.05$70.33$68.37$70.17288,930——
2015-12-07$70.96$71.39$68.91$69.42282,115——
2015-12-04$70.68$71.46$70.08$70.92345,846——
2015-12-03$72.73$73.14$69.46$70.75427,778——
2015-12-02$73.33$74.35$72.20$72.42290,136——
2015-12-01$71.94$73.59$71.72$73.50332,726——
2015-11-30$72.80$72.88$71.27$71.61319,144——
2015-11-27$71.95$73.02$71.75$72.51228,306——
2015-11-25$72.27$72.70$71.47$71.69308,857——
2015-11-24$71.22$72.66$71.12$72.09558,578——
2015-11-23$69.55$72.49$69.55$71.83645,395——
2015-11-20$69.55$70.57$69.11$69.87764,911——
2015-11-19$72.44$73.40$68.64$69.061,023,613——
2015-11-18$73.09$74.29$72.22$74.16401,590——
2015-11-17$71.33$72.88$70.76$72.69445,932——
2015-11-16$69.54$71.20$69.35$71.05429,483——
2015-11-13$68.96$70.46$67.71$69.51382,260——
2015-11-12$70.20$70.30$69.12$69.41419,343——
2015-11-11$72.87$72.87$70.24$70.49251,325——
2015-11-10$71.19$72.88$71.00$72.85376,929——
2015-11-09$71.54$72.16$70.17$71.85377,177——
2015-11-06$70.45$71.91$69.70$71.89457,301——
2015-11-05$70.85$70.93$69.18$70.75296,009——
2015-11-04$70.59$71.14$69.56$71.05446,816——
2015-11-03$70.38$71.13$69.51$70.05520,024——
2015-11-02$69.40$71.51$68.07$71.00475,058——
2015-10-30$69.90$72.83$68.11$68.88803,265——
2015-10-29$68.02$69.36$68.02$68.19640,766——
2015-10-28$65.51$68.44$64.69$68.03467,404——
2015-10-27$64.89$65.62$64.56$65.55502,281——
2015-10-26$63.88$65.23$63.20$64.87388,809——
2015-10-23$61.46$64.45$61.06$64.161,154,973——
2015-10-22$65.14$65.83$58.61$60.152,878,591——
2015-10-21$73.68$73.79$70.88$72.11264,763——
2015-10-20$73.22$74.00$72.43$73.15218,452——
2015-10-19$71.35$73.17$71.06$72.89321,191——
2015-10-16$71.00$72.82$70.69$71.85475,825——
2015-10-15$70.42$71.05$67.85$70.721,830,077——
2015-10-14$74.91$75.89$73.41$73.53198,668——
2015-10-13$74.75$76.39$74.32$74.34304,187——
2015-10-12$74.16$75.11$73.51$74.89187,136——
2015-10-09$73.39$74.98$73.18$74.19217,860——
2015-10-08$74.08$74.15$72.40$73.70235,808——
2015-10-07$73.98$75.50$72.43$74.51493,997——
2015-10-06$73.90$74.71$72.34$73.50476,367——
2015-10-05$72.39$74.85$72.39$73.62655,162——
2015-10-02$69.76$72.15$69.76$72.11351,190——
2015-10-01$70.88$71.60$69.76$71.10396,473——
2015-09-30$70.31$71.71$69.73$70.90606,624——
2015-09-29$69.65$71.16$68.54$69.62524,323——
2015-09-28$72.91$72.91$68.41$69.87550,554——
2015-09-25$76.48$76.48$72.65$72.93444,834——
2015-09-24$77.81$77.88$75.46$75.77322,621——
2015-09-23$77.11$78.45$76.66$78.30298,944——
2015-09-22$76.56$77.43$76.27$76.92264,739——
2015-09-21$78.33$78.78$77.08$77.67330,176——
2015-09-18$79.17$80.44$77.67$77.92576,186——
2015-09-17$78.92$81.20$78.41$80.13255,175——
2015-09-16$78.91$79.30$77.57$78.67403,898——
2015-09-15$78.89$79.67$78.23$79.36127,276——
2015-09-14$78.79$79.70$78.45$78.82130,425——
2015-09-11$78.27$78.85$77.60$78.64156,841——
2015-09-10$78.52$79.54$78.16$78.55145,344——
2015-09-09$80.46$80.55$78.63$78.80218,909——
2015-09-08$79.09$79.79$77.54$79.58195,690——
2015-09-04$77.55$78.40$76.87$77.81156,658——
2015-09-03$78.79$79.99$78.31$78.43306,955——
2015-09-02$75.91$78.81$75.91$78.77642,714——
2015-09-01$77.01$77.32$74.54$75.15509,619——
2015-08-31$79.72$80.38$77.92$78.13368,529——
2015-08-28$80.13$80.34$79.18$80.09237,710——
2015-08-27$78.54$80.94$77.93$80.37311,632——
2015-08-26$77.97$78.17$75.90$77.99411,452——
2015-08-25$78.59$79.77$76.52$76.64450,133——
2015-08-24$77.04$80.25$74.82$76.54836,525——
2015-08-21$80.09$80.60$79.20$79.89634,926——
2015-08-20$81.43$82.03$80.23$80.54451,163——
2015-08-19$81.87$82.31$81.24$81.99221,805——
2015-08-18$81.78$82.55$81.30$81.98344,021——
2015-08-17$80.59$81.93$80.10$81.75609,632——
2015-08-14$81.47$81.82$79.98$81.03659,560——
2015-08-13$81.80$82.50$81.07$81.71276,852——
2015-08-12$80.24$81.91$79.36$81.77387,776——
2015-08-11$81.23$81.90$80.06$80.79285,935——
2015-08-10$81.75$82.34$81.43$82.03453,640——
2015-08-07$80.71$81.80$80.34$81.54331,079——
2015-08-06$81.25$81.85$79.88$81.26561,423——
2015-08-05$84.82$86.94$79.46$81.251,368,046——
2015-08-04$84.55$85.80$83.83$84.60332,691——
2015-08-03$82.96$86.06$82.67$83.08443,247——
2015-07-31$85.09$85.09$81.58$82.86825,889——
2015-07-30$84.94$86.34$84.46$85.98378,524——
2015-07-29$83.82$85.61$83.10$85.54300,273——
2015-07-28$83.08$84.65$82.18$84.02269,177——
2015-07-27$83.64$83.64$82.76$83.09179,447——
2015-07-24$84.45$84.81$83.63$83.91152,736——
2015-07-23$85.19$85.66$84.52$84.89151,702——
2015-07-22$84.50$85.30$84.33$84.75195,787——
2015-07-21$85.52$85.52$83.82$84.52198,726——
2015-07-20$85.49$85.87$85.16$85.18194,956——
2015-07-17$86.68$86.68$85.14$85.60201,422——
2015-07-16$87.40$87.44$85.84$86.39410,776——
2015-07-15$88.07$88.18$87.04$87.68213,062——
2015-07-14$87.41$88.18$87.25$87.76160,652——
2015-07-13$86.90$87.55$86.19$87.24251,807——
2015-07-10$86.33$87.11$86.06$86.65266,627——
2015-07-09$86.45$87.05$85.48$85.59203,109——
2015-07-08$85.93$86.39$85.21$85.70311,275——
2015-07-07$87.11$87.11$85.32$86.31417,799——
2015-07-06$86.65$87.67$86.36$86.89838,766——
2015-07-02$87.29$87.58$86.66$87.36337,829——
2015-07-01$87.59$87.78$86.66$87.21415,098——
2015-06-30$86.92$86.99$85.88$86.95524,453——
2015-06-29$84.88$86.41$83.60$86.10901,475——
2015-06-26$84.95$85.61$83.76$83.891,432,925——
2015-06-25$77.84$84.39$76.62$83.402,127,774——
2015-06-24$78.60$78.97$77.26$77.48360,615——
2015-06-23$78.12$79.27$77.93$78.73432,147——
2015-06-22$77.83$78.38$77.31$77.66212,512——
2015-06-19$76.71$77.62$76.14$77.17322,441——
2015-06-18$75.40$76.86$75.25$76.46245,846——
2015-06-17$75.48$76.07$74.98$75.68188,847——
2015-06-16$75.04$75.58$74.66$74.92202,399——
2015-06-15$73.70$75.37$73.63$75.22226,604——
2015-06-12$75.97$75.97$74.83$74.86142,208——
2015-06-11$75.05$76.05$75.03$75.89257,096——
2015-06-10$73.98$75.30$73.75$75.18299,759——
2015-06-09$73.48$74.08$73.35$73.65182,200——
2015-06-08$74.38$74.97$73.42$73.45160,196——
2015-06-05$75.23$75.24$73.16$74.44359,900——
2015-06-04$73.79$74.16$73.23$73.39175,462——
2015-06-03$74.50$74.71$73.97$74.17254,924——
2015-06-02$74.90$75.21$74.39$74.40192,247——
2015-06-01$75.50$75.77$74.66$75.25279,826——
2015-05-29$75.70$76.24$74.70$75.29294,450——
2015-05-28$75.58$76.84$75.33$75.78218,664——
2015-05-27$75.27$76.77$75.27$76.41338,627——
2015-05-26$75.37$76.21$75.37$75.64231,448——
2015-05-22$75.61$76.63$75.32$76.15231,437——
2015-05-21$75.47$76.16$75.43$75.77222,177——
2015-05-20$75.81$76.52$75.36$75.90265,871——
2015-05-19$74.99$76.38$74.83$75.83332,788——
2015-05-18$73.61$75.00$72.88$74.93253,653——
2015-05-15$73.15$73.48$72.53$73.18180,021——
2015-05-14$72.87$73.72$72.68$73.26194,992——
2015-05-13$72.78$73.40$71.85$72.85472,847——
2015-05-12$72.99$73.17$71.64$71.86246,170——
2015-05-11$72.88$73.59$72.56$73.09304,786——
2015-05-08$72.32$73.13$72.21$72.53223,262——
2015-05-07$69.98$72.35$69.67$71.88530,990——
2015-05-06$71.29$71.29$69.21$69.70793,569——
2015-05-05$73.06$73.16$70.60$70.97649,528——
2015-05-04$71.92$73.17$70.87$72.76749,788——
2015-05-01$76.89$76.90$70.09$71.441,033,319——
2015-04-30$75.96$76.52$74.26$74.88432,047——
2015-04-29$76.96$76.99$75.15$76.01205,153——
2015-04-28$77.30$77.30$74.54$76.91310,842——
2015-04-27$77.59$78.12$76.33$76.55254,586——
2015-04-24$77.93$78.23$77.33$77.91215,969——
2015-04-23$76.61$77.90$76.50$77.75259,672——
2015-04-22$76.38$77.05$75.99$76.96159,775——
2015-04-21$75.92$77.29$75.64$77.00342,037——
2015-04-20$76.02$76.40$75.06$75.96147,555——
2015-04-17$74.19$75.58$73.66$75.49334,808——
2015-04-16$75.10$75.55$74.46$74.81210,190——
2015-04-15$74.78$76.23$74.34$75.07249,679——
2015-04-14$74.66$75.21$73.58$74.60298,456——
2015-04-13$75.30$75.62$74.89$75.12131,528——
2015-04-10$74.56$75.30$74.55$74.96180,200——
2015-04-09$74.50$75.40$74.50$74.84242,900——
2015-04-08$76.72$76.72$74.44$75.02205,405——
2015-04-07$75.53$76.00$74.48$74.57178,757——
2015-04-06$73.79$75.37$73.51$75.25518,777——
2015-04-02$72.73$74.59$72.59$74.06335,588——
2015-04-01$73.56$73.56$70.53$72.99475,150——
2015-03-31$73.99$74.47$73.01$73.45270,779——
2015-03-30$74.22$74.81$74.00$74.31184,639——
2015-03-27$74.22$74.48$73.41$73.71205,204——
2015-03-26$73.33$74.38$72.80$73.85352,932——
2015-03-25$76.63$77.24$74.57$74.65286,951——
2015-03-24$76.99$77.36$75.87$76.41239,829——
2015-03-23$75.86$77.84$75.86$77.60411,123——
2015-03-20$76.09$76.29$75.06$75.66419,989——
2015-03-19$74.99$75.99$74.59$75.89187,611——
2015-03-18$73.93$75.24$73.93$75.15279,177——
2015-03-17$73.79$74.80$73.22$74.66238,981——
2015-03-16$73.06$74.60$73.06$74.23320,489——
2015-03-13$73.98$74.48$72.90$73.01269,366——
2015-03-12$73.51$74.54$73.37$74.40596,837——
2015-03-11$71.49$73.72$71.40$73.50423,531——
2015-03-10$71.11$72.26$70.89$71.86285,551——
2015-03-09$72.15$73.11$71.77$72.06275,944——
2015-03-06$72.93$73.65$72.23$72.38460,865——
2015-03-05$74.30$74.35$72.70$73.20288,655——
2015-03-04$71.42$74.49$70.53$74.07640,138——
2015-03-03$72.93$73.15$71.00$71.47464,216——
2015-03-02$72.08$74.07$71.71$72.57344,633——
2015-02-27$72.34$72.60$71.34$71.96367,817——
2015-02-26$70.40$72.35$70.40$72.10214,820——
2015-02-25$70.25$71.05$69.76$70.96176,608——
2015-02-24$70.78$72.14$70.19$70.32356,885——
2015-02-23$70.41$71.13$70.21$71.00301,921——
2015-02-20$69.74$70.44$69.20$70.18325,374——
2015-02-19$69.37$70.15$69.37$69.63268,969——
2015-02-18$69.83$70.50$68.99$69.62378,767——
2015-02-17$69.00$70.35$68.42$70.32442,652——
2015-02-13$70.43$70.43$68.44$69.04379,454——
2015-02-12$66.63$71.04$66.62$69.10770,931——
2015-02-11$68.46$69.75$68.23$69.75420,884——
2015-02-10$67.43$68.96$67.09$68.59286,429——
2015-02-09$66.62$67.56$66.57$66.75316,469——
2015-02-06$67.70$68.79$67.01$67.32320,420——
2015-02-05$67.71$68.39$67.21$67.70301,252——
2015-02-04$67.84$68.29$67.23$67.71240,315——
2015-02-03$65.48$67.99$64.93$67.96500,576——
2015-02-02$66.51$66.57$64.52$65.83754,824——
2015-01-30$68.09$68.09$65.01$65.24499,085——
2015-01-29$68.64$69.27$67.11$68.14331,266——
2015-01-28$69.20$70.00$68.53$68.63422,685——
2015-01-27$68.35$69.45$68.06$69.11244,407——
2015-01-26$68.55$69.32$67.03$69.27541,528——
2015-01-23$69.79$70.08$67.89$67.98233,422——
2015-01-22$68.75$69.97$68.03$69.90263,324——
2015-01-21$66.94$68.98$66.94$68.26231,230——
2015-01-20$68.75$69.02$67.16$67.40562,863——
2015-01-16$67.58$69.04$67.58$68.89171,334——
2015-01-15$68.79$68.90$67.65$68.16378,349——
2015-01-14$67.33$68.52$67.33$68.44456,606——
2015-01-13$68.75$68.99$67.08$68.82623,264——
2015-01-12$73.14$73.99$67.98$68.51571,395——
2015-01-09$72.50$73.39$72.17$72.73303,334——
2015-01-08$71.47$73.02$71.47$72.49400,588——
2015-01-07$70.17$71.36$69.80$71.24288,696——
2015-01-06$70.22$70.79$69.06$69.55556,578——
2015-01-05$71.60$71.83$69.67$70.19455,947——
2015-01-02$72.69$73.11$70.76$71.55259,657——
2014-12-31$73.75$73.98$71.86$71.91305,535——
2014-12-30$73.57$74.04$73.28$73.57137,459——
2014-12-29$74.54$74.61$73.44$73.79210,594——
2014-12-26$74.02$74.76$73.93$74.05165,971——
2014-12-24$72.92$74.50$72.70$74.35250,092——
2014-12-23$72.39$72.89$71.59$72.78363,962——
2014-12-22$72.05$72.61$71.67$71.99220,083——
2014-12-19$72.46$73.04$71.41$71.85567,991——
2014-12-18$70.76$72.22$70.19$72.20368,019——
2014-12-17$68.26$69.45$68.13$69.35324,129——
2014-12-16$69.56$70.30$68.55$68.62300,550——
2014-12-15$70.41$71.00$68.83$70.06312,431——
2014-12-12$72.49$73.42$70.24$70.46402,766——
2014-12-11$72.06$73.33$72.00$72.50320,796——
2014-12-10$72.69$72.69$71.24$72.00457,327——
2014-12-09$71.08$72.83$71.01$72.71423,994——
2014-12-08$71.19$73.06$71.19$72.18469,340——
2014-12-05$70.13$71.91$70.07$71.78428,671——
2014-12-04$69.70$70.42$69.16$69.90370,875——
2014-12-03$68.67$69.71$68.10$69.45295,517——
2014-12-02$68.57$68.90$67.85$68.30265,831——
2014-12-01$69.26$69.49$68.02$68.16276,134——
2014-11-28$68.34$69.83$68.18$69.19170,331——
2014-11-26$68.18$69.04$68.18$68.59171,129——
2014-11-25$68.19$68.85$67.63$68.69260,359——
2014-11-24$68.82$69.26$68.11$68.31379,438——
2014-11-21$68.66$69.46$68.15$68.42458,609——
2014-11-20$66.74$68.38$66.30$68.26458,873——
2014-11-19$67.35$67.58$66.70$67.03397,543——
2014-11-18$66.51$68.28$66.28$67.37518,377——
2014-11-17$64.79$66.81$64.42$66.39619,554——
2014-11-14$64.32$64.57$63.75$64.47636,087——
2014-11-13$64.54$64.86$63.87$64.25586,407——
2014-11-12$65.29$65.73$64.12$64.56897,055——
2014-11-11$65.74$66.34$65.49$65.94446,327——
2014-11-10$66.01$66.90$65.49$65.80611,191——
2014-11-07$68.81$69.24$64.82$65.521,621,936——
2014-11-06$68.51$69.08$68.32$69.00362,137——
2014-11-05$69.25$69.69$67.10$68.55795,791——
2014-11-04$70.49$71.02$67.95$68.46662,827——
2014-11-03$70.13$71.95$69.42$70.50519,094——
2014-10-31$69.89$70.42$68.00$70.00643,029——
2014-10-30$68.93$69.37$68.45$68.92497,144——
2014-10-29$69.95$70.46$68.73$69.25468,831——
2014-10-28$70.05$70.11$68.42$69.81426,385——
2014-10-27$69.61$70.58$69.02$69.49646,180——
2014-10-24$71.10$71.44$68.00$70.301,190,485——
2014-10-23$69.12$71.56$69.12$70.73634,690——
2014-10-22$70.73$71.00$69.46$69.57312,985——
2014-10-21$68.29$70.96$68.29$70.64471,280——
2014-10-20$67.41$68.25$66.42$68.22604,560——
2014-10-17$67.78$68.31$67.05$67.40385,510——
2014-10-16$66.61$69.41$65.40$66.971,079,920——
2014-10-15$66.00$66.18$62.95$65.22979,448——
2014-10-14$67.99$68.28$66.05$66.73430,543——
2014-10-13$67.50$69.19$67.25$67.36543,339——
2014-10-10$67.99$69.10$67.43$67.51275,903——
2014-10-09$70.67$70.67$68.16$68.21313,334——
2014-10-08$70.13$70.46$68.83$70.37435,754——
2014-10-07$68.69$70.68$68.48$69.83398,392——
2014-10-06$70.62$70.74$69.05$69.14272,700——
2014-10-03$69.51$70.80$68.82$70.34527,079——
2014-10-02$68.73$69.06$67.05$68.94491,620——
2014-10-01$68.77$69.06$67.53$68.39566,374——
2014-09-30$70.27$70.27$69.02$69.19373,559——
2014-09-29$69.12$71.05$68.78$70.34452,733——
2014-09-26$71.36$71.36$69.60$70.18413,116——
2014-09-25$72.47$72.47$70.27$70.91541,529——
2014-09-24$72.04$72.52$71.45$72.37396,422——
2014-09-23$72.53$73.39$71.92$71.98291,220——
2014-09-22$73.96$74.05$73.12$73.21335,702——
2014-09-19$73.88$74.27$73.26$73.85472,595——
2014-09-18$73.81$74.35$73.37$73.73239,227——
2014-09-17$73.86$73.99$73.08$73.44306,501——
2014-09-16$73.03$73.93$72.83$73.42250,450——
2014-09-15$73.59$74.08$72.66$72.83300,692——
2014-09-12$74.32$74.78$73.30$73.78375,493——
2014-09-11$72.83$74.74$72.83$74.63345,998——
2014-09-10$73.13$73.30$72.16$73.13259,545——
2014-09-09$72.43$73.98$72.43$72.90422,661——
2014-09-08$71.11$72.25$70.99$72.18409,604——
2014-09-05$70.80$71.50$70.72$71.00729,826——
2014-09-04$74.35$74.45$70.90$71.06871,257——
2014-09-03$75.39$75.69$74.26$74.32250,795——
2014-09-02$74.76$75.20$73.86$75.03407,355——
2014-08-29$74.50$75.90$74.50$74.80256,326——
2014-08-28$74.39$74.93$74.06$74.15255,599——
2014-08-27$74.61$75.00$74.31$74.65278,264——
2014-08-26$74.48$75.24$74.40$74.50321,427——
2014-08-25$74.89$75.40$73.94$74.40286,961——
2014-08-22$74.42$76.50$74.26$74.58437,738——
2014-08-21$75.21$75.21$74.45$74.46390,270——
2014-08-20$75.01$75.32$74.29$74.82293,558——
2014-08-19$74.96$75.62$74.69$74.99370,543——
2014-08-18$74.14$75.18$73.62$74.79287,402——
2014-08-15$74.30$74.59$73.10$73.70343,563——
2014-08-14$73.70$74.25$73.48$74.21234,959——
2014-08-13$72.68$73.79$72.68$73.53369,818——
2014-08-12$72.35$73.06$71.88$72.64455,493——
2014-08-11$72.51$73.03$71.94$72.28509,390——
2014-08-08$72.73$73.01$71.40$72.23501,482——
2014-08-07$72.38$73.59$71.43$72.67635,965——
2014-08-06$71.97$73.58$71.71$72.21589,604——
2014-08-05$70.87$72.41$70.77$72.33670,623——
2014-08-04$70.95$71.46$70.44$70.97586,652——
2014-08-01$71.95$73.14$70.22$70.88682,785——
2014-07-31$73.00$73.11$71.62$71.72538,993——
2014-07-30$73.68$74.05$73.02$73.47629,025——
2014-07-29$73.12$74.48$72.46$73.64784,872——
2014-07-28$71.00$73.09$70.53$72.891,147,937——
2014-07-25$75.50$76.30$67.58$70.271,671,349——
2014-07-24$64.55$65.73$64.18$65.49727,820——
2014-07-23$64.33$64.74$63.75$64.48355,889——
2014-07-22$64.11$64.86$62.41$64.18852,524——
2014-07-21$63.97$64.06$62.87$63.74222,943——
2014-07-18$63.86$64.54$63.34$64.10337,346——
2014-07-17$64.65$65.48$63.50$63.66500,861——
2014-07-16$65.20$66.37$64.67$65.061,026,820——
2014-07-15$61.60$62.03$61.20$61.41286,589——
2014-07-14$61.74$61.74$61.05$61.46233,849——
2014-07-11$61.39$61.73$60.83$61.23192,570——
2014-07-10$60.54$61.62$60.04$61.33492,201——
2014-07-09$61.42$61.81$61.07$61.22403,608——
2014-07-08$61.87$61.88$60.69$61.41453,005——
2014-07-07$62.97$63.23$61.96$62.02249,063——
2014-07-03$63.24$63.72$62.79$63.06253,700——
2014-07-02$63.00$63.41$62.54$63.25407,743——
2014-07-01$62.45$63.60$62.21$63.10588,110——
2014-06-30$62.40$62.61$61.63$62.10714,926——
2014-06-27$62.42$63.32$62.42$62.56617,350——
2014-06-26$63.34$63.37$61.86$62.61858,430——
2014-06-25$63.97$64.55$62.98$63.48694,511——
2014-06-24$65.36$65.50$64.14$64.16255,104——
2014-06-23$65.25$66.02$64.99$65.27542,771——
2014-06-20$64.20$64.78$64.20$64.72588,106——
2014-06-19$64.53$64.66$64.07$64.32360,493——
2014-06-18$64.45$64.53$64.00$64.44328,178——
2014-06-17$64.26$64.98$64.00$64.32504,391——
2014-06-16$64.50$65.07$63.83$64.33268,960——
2014-06-13$64.25$64.65$63.61$64.38405,763——
2014-06-12$64.43$64.61$63.66$64.05315,212——
2014-06-11$64.51$64.85$63.96$64.38467,716——
2014-06-10$64.62$64.66$63.73$64.62409,439——
2014-06-09$64.52$64.79$64.30$64.50307,496——
2014-06-06$64.03$64.68$63.81$64.50440,589——
2014-06-05$62.97$64.30$62.66$64.10565,902——
2014-06-04$62.36$62.97$62.02$62.82465,227——
2014-06-03$61.23$62.54$61.23$62.35447,821——
2014-06-02$61.07$61.56$60.72$61.23300,873——
2014-05-30$62.04$63.07$61.14$61.24753,448——
2014-05-29$60.87$61.35$60.50$60.87519,521——
2014-05-28$60.62$61.52$60.39$60.661,444,877——
2014-05-27$60.87$61.06$60.41$60.77795,986——
2014-05-23$59.47$60.72$59.18$60.60565,218——
2014-05-22$59.25$59.97$59.02$59.30332,595——
2014-05-21$58.60$59.53$58.56$59.30459,349——
2014-05-20$57.41$58.48$57.41$58.30692,542——
2014-05-19$57.33$57.68$56.96$57.47671,495——
2014-05-16$58.14$58.14$56.89$57.28358,009——
2014-05-15$58.01$58.02$57.12$58.00522,557——
2014-05-14$58.92$58.95$57.89$58.00663,893——
2014-05-13$59.21$59.92$59.00$59.11771,349——
2014-05-12$57.91$59.15$57.80$59.011,232,435——
2014-05-09$56.61$57.78$56.37$57.611,675,959——
2014-05-08$56.63$57.58$56.41$56.551,508,025——
2014-05-07$57.36$57.85$56.81$56.971,728,210——
2014-05-06$57.00$57.84$56.89$57.031,363,955——
2014-05-05$56.48$57.04$56.27$56.97905,660——
2014-05-02$56.52$57.25$56.31$56.881,483,284——
2014-05-01$56.42$57.54$55.97$56.611,448,578——
2014-04-30$56.48$56.72$55.11$55.921,348,858——
2014-04-29$56.75$57.25$55.76$56.421,215,540——
2014-04-28$57.10$59.71$55.69$56.781,607,636——
2014-04-25$54.18$57.13$54.18$56.872,678,253——
2014-04-24$53.41$54.13$53.15$53.51697,496——
2014-04-23$52.25$53.11$52.05$53.09857,043——
2014-04-22$51.86$52.24$51.54$52.19504,984——
2014-04-21$51.27$51.76$51.01$51.67223,114——
2014-04-17$51.15$51.68$50.51$51.20440,426——
2014-04-16$51.76$52.19$51.00$51.27756,694——
2014-04-15$52.51$52.76$51.10$51.511,201,372——
2014-04-14$52.51$52.88$52.03$52.45520,759——
2014-04-11$52.55$53.25$52.04$52.13718,422——
2014-04-10$53.45$53.75$52.69$53.011,288,387——
2014-04-09$52.96$53.81$52.83$53.48887,169——
2014-04-08$53.11$53.39$52.43$52.92410,675——
2014-04-07$54.00$54.11$52.49$52.92635,450——
2014-04-04$55.82$56.33$53.84$53.991,199,046——
2014-04-03$55.80$56.15$55.08$55.551,058,407——
2014-04-02$55.51$56.51$55.17$55.621,153,494——
2014-04-01$54.75$55.67$54.25$55.63970,406——
2014-03-31$54.24$55.26$53.89$54.55787,342——
2014-03-28$53.73$54.53$53.34$53.90728,228——
2014-03-27$52.93$53.57$52.42$53.49510,577——
2014-03-26$52.77$53.84$52.75$52.90551,394——
2014-03-25$52.46$53.10$52.07$52.67368,202——
2014-03-24$52.94$53.31$52.30$52.36470,674——
2014-03-21$52.81$53.49$52.72$52.80560,635——
2014-03-20$52.45$52.87$52.35$52.49322,295——
2014-03-19$52.39$53.00$52.13$52.44447,682——
2014-03-18$51.87$52.91$51.87$52.45609,866——
2014-03-17$51.58$52.02$51.40$51.83347,480——
2014-03-14$51.11$51.50$50.90$51.26582,739——
2014-03-13$52.79$53.11$50.97$51.26717,831——
2014-03-12$51.49$52.79$51.41$52.75555,898——
2014-03-11$52.61$52.91$51.67$51.95626,144——
2014-03-10$53.30$53.44$52.61$52.67594,111——
2014-03-07$54.26$54.66$53.52$53.73349,634——
2014-03-06$54.83$55.20$54.00$54.11425,629——
2014-03-05$55.04$55.51$54.41$54.63385,336——
2014-03-04$55.00$55.92$54.78$55.16550,156——
2014-03-03$53.97$54.70$53.50$54.54466,023——
2014-02-28$54.14$55.45$53.88$54.25650,329——
2014-02-27$53.65$54.37$53.65$54.02354,102——
2014-02-26$52.82$54.35$52.74$53.68394,701——
2014-02-25$52.79$52.86$52.40$52.71361,039——
2014-02-24$52.82$53.45$52.67$52.90365,066——
2014-02-21$53.41$53.49$52.67$52.92315,808——
2014-02-20$53.23$53.78$52.89$53.24541,698——
2014-02-19$53.46$53.77$52.99$53.02327,141——
2014-02-18$53.76$53.94$53.20$53.421,057,082——
2014-02-14$52.35$54.60$51.67$53.60803,844——
2014-02-13$52.67$54.00$52.67$53.50597,181——
2014-02-12$52.76$53.38$52.39$52.82327,275——
2014-02-11$52.34$52.95$51.67$52.79228,479——
2014-02-10$51.53$52.51$51.19$52.39347,995——
2014-02-07$51.49$51.62$50.93$51.62277,890——
2014-02-06$51.09$51.48$50.75$51.27471,800——
2014-02-05$51.09$51.43$50.18$51.05193,822——
2014-02-04$52.33$54.18$51.00$51.15623,812——
2014-02-03$54.79$55.67$52.10$52.20974,296——
2014-01-31$52.05$53.43$51.68$53.01437,758——
2014-01-30$52.25$52.84$51.86$52.63398,786——
2014-01-29$52.83$53.21$51.77$51.87710,176——
2014-01-28$53.50$53.81$52.83$53.03476,686——
2014-01-27$53.92$53.95$52.53$53.35644,040——
2014-01-24$54.64$54.64$53.54$53.85334,282——
2014-01-23$54.66$55.32$54.15$54.95292,829——
2014-01-22$55.29$55.58$54.67$54.77306,078——
2014-01-21$56.28$56.77$54.92$55.26423,429——
2014-01-17$55.94$56.26$55.83$55.88243,380——
2014-01-16$56.27$56.41$55.76$56.10254,599——
2014-01-15$55.93$56.55$55.83$56.34304,879——
2014-01-14$55.56$56.15$55.21$55.93379,308——
2014-01-13$56.11$56.44$55.22$55.42305,404——
2014-01-10$55.74$56.19$55.17$56.09372,119——
2014-01-09$55.43$55.74$55.06$55.44272,282——
2014-01-08$55.14$56.21$54.63$55.36843,579——
2014-01-07$53.51$55.07$53.25$55.01431,437——
2014-01-06$53.51$53.88$52.69$53.17527,784——
2014-01-03$52.83$53.83$52.55$53.36422,473——
2014-01-02$52.82$53.52$52.30$52.78588,365——
2013-12-31$52.71$53.27$52.49$52.84324,047——
2013-12-30$51.96$52.93$51.59$52.54255,341——
2013-12-27$51.73$52.00$51.54$51.86177,500——
2013-12-26$51.88$52.00$51.46$51.76190,452——
2013-12-24$51.13$51.78$50.80$51.6985,564——
2013-12-23$51.00$51.87$50.85$51.20286,729——
2013-12-20$50.28$50.85$49.92$50.81587,505——
2013-12-19$50.68$50.68$49.65$50.34454,143——
2013-12-18$50.99$51.18$50.46$50.96256,340——
2013-12-17$51.13$51.13$50.15$50.88343,480——
2013-12-16$50.77$51.34$50.61$50.99318,250——
2013-12-13$50.04$50.86$49.72$50.70467,111——
2013-12-12$50.05$50.57$49.29$49.89449,612——
2013-12-11$50.95$50.95$49.81$50.00411,751——
2013-12-10$51.08$51.25$50.68$50.92270,535——
2013-12-09$51.25$51.33$50.80$51.12248,788——
2013-12-06$51.25$51.69$50.90$51.24216,600——
2013-12-05$51.34$51.43$50.39$51.18448,318——
2013-12-04$51.16$51.44$50.65$51.35265,634——
2013-12-03$51.35$51.45$50.89$51.45687,292——
2013-12-02$51.22$52.26$51.18$51.71296,159——
2013-11-29$51.39$51.78$51.15$51.23101,105——
2013-11-27$51.64$51.71$51.10$51.21240,903——
2013-11-26$50.75$51.79$50.39$51.49301,624——
2013-11-25$51.18$51.62$50.55$50.78240,255——
2013-11-22$50.69$51.30$50.32$51.21290,002——
2013-11-21$50.33$50.73$49.73$50.71534,075——
2013-11-20$50.18$50.50$49.73$50.00271,589——
2013-11-19$50.85$51.23$49.91$50.05305,471——
2013-11-18$51.59$52.29$50.89$50.97237,009——
2013-11-15$52.48$52.48$51.18$51.61264,433——
2013-11-14$51.99$53.58$51.72$52.44547,136——
2013-11-13$50.46$50.98$50.23$50.93167,075——
2013-11-12$50.23$50.53$49.72$50.50229,220——
2013-11-11$50.08$50.67$49.88$50.56116,151——
2013-11-08$49.16$50.21$48.39$49.95226,255——
2013-11-07$50.53$50.76$49.52$49.58218,419——
2013-11-06$50.58$50.81$50.03$50.51204,663——
2013-11-05$51.98$51.98$50.48$50.59360,611——
2013-11-04$51.75$53.87$51.41$52.09182,599——
2013-11-01$51.90$52.00$51.02$51.60191,627——
2013-10-31$51.14$52.13$50.81$51.64258,882——
2013-10-30$51.37$52.06$51.13$51.33332,619——
2013-10-29$50.39$51.51$50.39$51.45479,850——
2013-10-28$50.11$51.86$49.94$50.26489,076——
2013-10-25$47.95$50.53$47.95$49.921,015,340——
2013-10-24$48.63$48.66$47.87$47.98441,984——
2013-10-23$49.09$49.46$48.42$48.65218,329——
2013-10-22$49.31$49.56$49.04$49.16243,092——
2013-10-21$48.87$49.33$48.61$49.02335,801——
2013-10-18$48.87$49.11$48.72$48.97496,401——
2013-10-17$47.42$48.58$47.29$48.56238,600——
2013-10-16$47.37$47.75$47.20$47.72645,684——
2013-10-15$47.33$47.66$47.16$47.22177,085——
2013-10-14$47.25$47.49$47.21$47.35303,862——
2013-10-11$47.26$47.80$47.02$47.57260,519——
2013-10-10$48.00$48.41$47.37$47.45257,021——
2013-10-09$48.26$48.26$47.61$47.64260,784——
2013-10-08$48.01$48.40$47.64$48.04330,887——
2013-10-07$47.90$48.64$47.72$48.24386,436——
2013-10-04$48.17$48.65$48.09$48.14353,032——
2013-10-03$47.57$48.35$47.16$48.06641,652——
2013-10-02$47.13$48.23$46.64$47.62310,011——
2013-10-01$46.68$47.63$46.65$47.35466,396——
2013-09-30$45.55$46.84$45.30$46.63478,977——
2013-09-27$46.64$46.66$45.94$45.95190,485——
2013-09-26$46.00$46.76$45.90$46.72301,325——
2013-09-25$45.56$46.18$45.34$45.88309,102——
2013-09-24$46.02$46.33$45.58$45.65398,071——
2013-09-23$46.61$46.61$45.44$46.03361,719——
2013-09-20$46.77$47.22$46.00$46.43416,219——
2013-09-19$47.17$47.21$46.47$46.80280,504——
2013-09-18$47.08$47.13$46.19$47.10197,774——
2013-09-17$46.56$47.10$46.18$47.09271,058——
2013-09-16$47.11$47.28$46.36$46.62221,954——
2013-09-13$46.12$46.93$45.83$46.75246,544——
2013-09-12$46.43$46.62$45.83$45.95338,927——
2013-09-11$45.76$46.61$45.76$46.51294,281——
2013-09-10$45.69$46.26$45.37$45.84254,088——
2013-09-09$45.30$45.96$44.04$45.41364,307——
2013-09-06$45.76$45.79$44.88$45.30387,837——
2013-09-05$45.01$45.93$44.98$45.70338,654——
2013-09-04$44.33$45.31$44.00$45.00390,548——
2013-09-03$45.67$45.79$43.97$44.52704,033——
2013-08-30$46.11$46.12$45.20$45.23220,034——
2013-08-29$46.12$46.66$46.06$46.13111,199——
2013-08-28$46.59$46.81$46.35$46.35164,083——
2013-08-27$46.67$47.08$46.19$46.49367,369——
2013-08-26$46.06$47.16$45.83$47.07227,079——
2013-08-23$46.35$46.41$45.84$46.09137,266——
2013-08-22$45.78$46.33$45.37$46.20170,558——
2013-08-21$46.38$46.45$45.60$45.78179,741——
2013-08-20$46.56$46.67$46.20$46.48264,022——
2013-08-19$46.75$47.24$46.32$46.44224,632——
2013-08-16$47.21$47.25$46.78$46.8193,243——
2013-08-15$47.75$48.11$46.58$47.32258,129——
2013-08-14$48.02$48.58$47.96$48.15166,660——
2013-08-13$48.71$48.94$47.72$48.18201,663——
2013-08-12$48.36$48.91$47.81$48.59200,234——
2013-08-09$48.42$49.06$48.40$48.59264,506——
2013-08-08$48.47$48.60$47.97$48.58216,158——
2013-08-07$48.38$48.80$47.71$48.06397,240——
2013-08-06$49.24$49.47$48.26$48.62227,109——
2013-08-05$49.15$49.64$49.02$49.47262,681——
2013-08-02$50.23$50.25$49.33$49.43234,644——
2013-08-01$49.65$50.55$49.17$49.96442,456——
2013-07-31$49.19$49.37$48.56$49.13333,140——
2013-07-30$49.21$49.32$48.27$49.15396,589——
2013-07-29$49.42$50.12$48.87$48.98363,977——
2013-07-26$49.69$50.45$49.02$49.64572,825——
2013-07-25$50.30$50.50$49.50$50.32323,972——
2013-07-24$50.72$50.80$50.06$50.3385,522——
2013-07-23$50.59$50.95$49.95$50.68296,754——
2013-07-22$49.77$50.70$49.77$50.55170,384——
2013-07-19$50.61$50.61$48.53$49.74890,238——
2013-07-18$51.54$52.11$50.91$51.36254,660——
2013-07-17$51.48$51.80$50.89$51.41419,235——
2013-07-16$51.59$52.61$51.35$51.38211,130——
2013-07-15$51.62$51.70$51.18$51.35174,037——
2013-07-12$50.86$51.74$50.84$51.57321,348——
2013-07-11$51.13$51.46$50.53$51.01430,879——
2013-07-10$49.71$50.98$49.71$50.89499,983——
2013-07-09$48.44$49.81$47.96$49.64438,190——
2013-07-08$47.94$48.29$47.72$48.10552,150——
2013-07-05$48.26$48.50$47.70$47.86208,299——
2013-07-03$48.16$48.16$47.01$47.94547,980——
2013-07-02$48.53$49.20$48.48$48.56311,250——
2013-07-01$49.14$49.35$48.57$48.62367,089——
2013-06-28$49.09$49.33$48.63$48.84418,253——
2013-06-27$49.14$49.54$49.14$49.32307,261——
2013-06-26$49.18$49.53$49.02$49.06374,322——
2013-06-25$49.00$49.50$48.40$48.67384,230——
2013-06-24$48.91$49.77$48.53$48.76635,212——
2013-06-21$48.76$49.22$48.13$48.68543,597——
2013-06-20$49.77$49.77$48.53$48.69395,362——
2013-06-19$50.83$51.28$49.63$50.06476,266——
2013-06-18$51.59$51.60$50.94$50.96465,910——
2013-06-17$52.66$52.77$51.31$51.53307,392——
2013-06-14$52.57$52.87$52.04$52.28631,358——
2013-06-13$51.80$53.29$51.46$53.07419,543——
2013-06-12$52.12$52.22$51.35$51.67280,874——
2013-06-11$51.73$52.63$51.36$51.67484,170——
2013-06-10$52.09$52.62$51.34$52.15555,434——
2013-06-07$51.49$51.99$50.89$51.77286,650——
2013-06-06$49.41$51.12$48.85$51.02618,606——
2013-06-05$49.21$49.24$48.24$48.64607,536——
2013-06-04$49.89$50.25$48.99$49.40295,342——
2013-06-03$49.87$49.87$48.93$49.76208,003——
2013-05-31$49.43$50.18$49.28$49.73276,162——
2013-05-30$48.17$49.84$48.17$49.64226,998——
2013-05-29$48.69$48.92$47.75$48.18140,359——
2013-05-28$48.57$49.19$48.54$49.05228,220——
2013-05-24$47.77$48.31$47.52$48.11164,145——
2013-05-23$47.24$48.13$46.79$48.09519,386——
2013-05-22$47.49$48.22$47.29$47.54308,156——
2013-05-21$47.48$47.48$47.13$47.29291,124——
2013-05-20$47.30$47.50$47.12$47.31265,046——
2013-05-17$47.39$47.50$47.13$47.38293,564——
2013-05-16$47.70$47.86$47.12$47.26108,018——
2013-05-15$47.56$47.77$47.34$47.68109,353——
2013-05-14$47.58$47.86$47.47$47.75130,076——
2013-05-13$47.97$47.97$47.42$47.63110,516——
2013-05-10$47.71$48.24$47.36$47.9566,657——
2013-05-09$48.10$48.24$47.25$47.67242,445——
2013-05-08$47.56$48.10$46.66$48.09198,250——
2013-05-07$47.50$47.88$47.22$47.41349,821——
2013-05-06$47.64$47.89$47.37$47.59170,594——
2013-05-03$48.30$48.37$47.55$47.61190,596——
2013-05-02$47.01$48.01$46.78$47.89243,426——
2013-05-01$48.05$48.13$46.49$46.82432,744——
2013-04-30$47.72$48.16$47.45$48.00403,260——
2013-04-29$47.73$49.78$47.25$47.621,090,330——
2013-04-26$44.50$46.87$44.38$45.31265,243——
2013-04-25$45.02$45.09$44.31$44.38309,889——
2013-04-24$44.60$45.06$44.37$44.83253,963——
2013-04-23$44.54$44.98$44.00$44.67532,751——
2013-04-22$44.72$44.72$43.76$44.25257,098——
2013-04-19$44.37$44.84$44.02$44.64182,231——
2013-04-18$44.40$44.52$43.13$44.33684,422——
2013-04-17$45.49$45.53$44.06$44.28468,503——
2013-04-16$44.90$45.83$44.18$45.72476,930——
2013-04-15$46.04$46.17$44.72$45.11415,111——
2013-04-12$45.99$46.64$45.73$46.26373,273——
2013-04-11$44.52$46.10$44.51$46.09648,843——
2013-04-10$45.40$45.88$44.26$44.591,120,775——
2013-04-09$46.72$46.88$45.52$46.14398,152——
2013-04-08$46.76$46.79$46.15$46.72247,602——
2013-04-05$46.08$46.47$45.69$46.34305,532——
2013-04-04$46.78$47.12$45.97$46.42357,144——
2013-04-03$48.09$48.09$46.19$46.56795,337——
2013-04-02$49.00$49.19$47.84$47.98396,159——
2013-04-01$48.56$48.83$47.92$48.38263,375——
2013-03-28$48.64$48.79$48.20$48.46221,939——
2013-03-27$48.38$48.64$48.09$48.50159,398——
2013-03-26$47.97$48.46$47.89$48.43231,331——
2013-03-25$48.08$48.61$47.80$47.86323,762——
2013-03-22$47.49$47.84$47.32$47.68211,840——
2013-03-21$46.67$47.73$46.63$47.19494,988——
2013-03-20$47.23$48.01$47.23$47.68327,021——
2013-03-19$47.15$47.65$46.88$47.16189,980——
2013-03-18$46.90$47.67$46.46$47.09337,048——
2013-03-15$46.88$47.17$46.65$47.10915,997——
2013-03-14$46.58$47.01$46.44$46.83184,146——
2013-03-13$46.55$46.82$46.08$46.33417,743——
2013-03-12$46.25$46.88$46.08$46.59527,256——
2013-03-11$45.09$46.58$45.00$46.56492,306——
2013-03-08$45.04$45.58$44.89$45.16345,900——
2013-03-07$44.86$45.53$44.53$44.84214,764——
2013-03-06$44.59$44.83$44.37$44.74387,269——
2013-03-05$43.90$45.14$43.67$44.52373,445——
2013-03-04$44.03$44.25$43.33$43.72370,669——
2013-03-01$43.93$44.40$43.55$44.09693,149——
2013-02-28$43.57$44.32$43.50$44.09365,461——
2013-02-27$42.99$43.86$42.90$43.65290,180——
2013-02-26$43.27$43.27$42.51$42.98210,483——
2013-02-25$44.00$44.28$42.93$43.06432,797——
2013-02-22$43.67$44.13$43.40$43.91237,441——
2013-02-21$43.69$43.97$43.36$43.52411,856——
2013-02-20$44.81$45.63$43.82$43.86419,872——
2013-02-19$42.66$44.90$42.09$44.86434,360——
2013-02-15$44.23$46.25$42.47$44.341,388,519——
2013-02-14$43.62$44.30$43.22$44.21574,785——
2013-02-13$43.42$43.69$42.96$43.64403,503——
2013-02-12$43.73$43.85$43.18$43.32280,429——
2013-02-11$44.08$44.17$43.56$43.79104,041——
2013-02-08$43.59$44.45$43.54$44.16171,637——
2013-02-07$43.58$43.98$43.14$43.48320,788——
2013-02-06$43.13$43.64$43.13$43.50145,606——
2013-02-05$43.20$44.00$42.87$43.25181,764——
2013-02-04$43.59$43.96$43.05$43.10165,796——
2013-02-01$43.99$43.99$43.32$43.92306,087——
2013-01-31$43.05$43.76$42.72$43.71364,102——
2013-01-30$42.86$43.37$42.63$42.98179,956——
2013-01-29$43.50$43.61$42.70$42.81302,590——
2013-01-28$43.11$43.47$42.76$43.42404,698——
2013-01-25$42.73$43.07$42.51$43.07107,697——
2013-01-24$41.86$42.53$41.86$42.48611,854——
2013-01-23$42.29$42.29$41.63$41.78287,586——
2013-01-22$42.06$42.50$41.85$42.27271,037——
2013-01-18$41.69$42.07$41.43$42.00192,540——
2013-01-17$41.64$42.01$41.38$41.63406,762——
2013-01-16$41.82$42.23$41.40$41.68292,540——
2013-01-15$41.15$42.24$41.04$41.77589,607——
2013-01-14$40.58$41.59$40.58$41.27362,130——
2013-01-11$40.64$41.00$40.50$40.80462,749——
2013-01-10$40.84$40.98$40.53$40.65371,345——
2013-01-09$40.36$40.79$40.02$40.57365,785——
2013-01-08$40.51$40.92$40.40$40.41368,721——
2013-01-07$40.14$41.05$39.92$40.64589,556——
2013-01-04$39.29$40.84$39.29$40.38682,529——
2013-01-03$39.13$40.00$39.04$39.55511,377——
2013-01-02$38.39$39.21$38.08$39.19489,098——
2012-12-31$37.01$37.75$36.78$37.75228,896——
2012-12-28$37.18$37.40$36.97$37.02192,375——
2012-12-27$37.77$37.88$37.15$37.35275,024——
2012-12-26$38.22$38.22$37.64$37.64269,184——
2012-12-24$37.95$38.21$37.52$38.13132,883——
2012-12-21$38.43$38.53$37.92$38.19546,728——
2012-12-20$38.77$39.24$38.59$38.93475,016——
2012-12-19$38.22$39.40$37.99$38.75561,712——
2012-12-18$37.19$38.64$36.99$38.39455,296——
2012-12-17$36.84$37.57$36.76$36.92344,951——
2012-12-14$36.23$36.57$36.19$36.22182,440——
2012-12-13$36.50$36.67$36.12$36.37220,953——
2012-12-12$36.66$36.86$36.35$36.43289,472——
2012-12-11$36.18$36.82$36.09$36.64246,517——
2012-12-10$36.37$36.60$36.06$36.23264,368——
2012-12-07$36.36$36.63$36.15$36.43466,334——
2012-12-06$35.93$36.33$35.83$36.24338,024——
2012-12-05$35.62$36.18$35.44$36.01395,413——
2012-12-04$35.98$36.10$35.32$35.63836,947——
2012-12-03$36.11$36.48$35.55$35.91710,628——
2012-11-30$35.46$36.09$35.38$35.981,221,045——
2012-11-29$35.74$35.74$35.32$35.53705,336——
2012-11-28$35.02$35.53$34.72$35.46730,761——
2012-11-27$36.49$36.69$35.09$35.19850,932——
2012-11-26$36.40$36.69$35.72$36.56411,889——
2012-11-23$36.27$36.83$36.16$36.6248,952——
2012-11-21$36.23$36.56$36.06$36.20284,252——
2012-11-20$36.15$36.78$35.65$36.15228,036——
2012-11-19$35.47$36.30$35.44$36.19875,093——
2012-11-16$35.59$35.89$35.34$35.34333,152——
2012-11-15$35.54$35.71$35.04$35.46190,333——
2012-11-14$36.23$36.23$35.15$35.49257,124——
2012-11-13$36.57$36.60$36.03$36.13233,908——
2012-11-12$36.34$37.07$36.13$36.70391,176——
2012-11-09$36.35$36.85$36.00$36.30309,862——
2012-11-08$37.01$37.07$36.02$36.33341,999——
2012-11-07$38.18$39.20$36.72$37.02637,925——
2012-11-06$37.92$38.12$36.56$37.07785,369——
2012-11-05$36.61$38.02$36.26$37.87646,840——
2012-11-02$36.21$37.25$35.47$36.46966,978——
2012-11-01$35.40$37.54$35.09$37.43781,250——
2012-10-31$35.71$36.63$34.37$35.34895,439——
2012-10-26$38.48$38.80$34.90$36.162,445,351——
2012-10-25$40.03$40.30$39.66$40.04301,466——
2012-10-24$40.27$40.43$39.69$39.82199,027——
2012-10-23$40.34$40.81$39.63$40.06168,751——
2012-10-22$40.78$40.95$40.36$40.64120,937——
2012-10-19$41.49$42.00$40.51$40.75207,849——
2012-10-18$41.72$42.15$41.24$41.5589,341——
2012-10-17$41.82$42.19$41.56$41.71174,748——
2012-10-16$42.02$42.17$41.53$41.80185,036——
2012-10-15$41.30$41.72$40.95$41.67464,282——
2012-10-12$41.71$41.82$41.19$41.39100,465——
2012-10-11$41.71$42.13$41.54$41.75191,762——
2012-10-10$41.24$41.83$41.10$41.60169,103——
2012-10-09$42.70$43.19$41.24$41.24363,878——
2012-10-08$42.58$42.82$42.40$42.61112,748——
2012-10-05$43.00$43.34$42.49$42.73193,713——
2012-10-04$43.36$43.61$41.74$42.84418,061——
2012-10-03$43.59$43.86$43.21$43.38235,253——
2012-10-02$43.27$43.83$42.82$43.41221,757——
2012-10-01$42.91$43.04$41.77$42.89327,744——
2012-09-28$43.14$43.23$42.69$42.78177,550——
2012-09-27$43.06$43.46$42.73$43.24114,998——
2012-09-26$42.57$43.11$42.26$42.85153,016——
2012-09-25$42.86$43.39$42.59$42.71155,301——
2012-09-24$42.87$43.43$42.71$42.76154,979——
2012-09-21$43.31$43.37$42.92$42.97207,415——
2012-09-20$43.21$43.87$42.76$43.00118,917——
2012-09-19$43.37$43.58$43.13$43.25188,903——
2012-09-18$43.39$43.81$43.08$43.33241,442——
2012-09-17$42.86$43.60$42.49$43.34197,180——
2012-09-14$42.36$43.86$42.00$43.27308,473——
2012-09-13$41.55$42.61$41.37$42.54351,120——
2012-09-12$41.24$41.71$39.25$41.62163,643——
2012-09-11$41.40$41.57$41.28$41.4485,841——
2012-09-10$41.54$41.81$41.32$41.42145,681——
2012-09-07$41.86$41.89$41.46$41.59117,106——
2012-09-06$41.38$42.20$41.38$41.90137,880——
2012-09-05$41.07$41.43$40.79$41.10185,154——
2012-09-04$40.52$41.06$40.00$41.00174,851——
2012-08-31$40.76$40.76$40.21$40.42143,225——
2012-08-30$40.57$40.73$40.40$40.46118,029——
2012-08-29$40.67$40.88$40.49$40.72139,705——
2012-08-28$40.52$40.85$40.26$40.59133,433——
2012-08-27$40.45$40.78$40.33$40.57115,453——
2012-08-24$40.24$40.57$39.89$40.27161,908——
2012-08-23$40.33$40.53$38.71$40.25193,483——
2012-08-22$40.70$40.86$40.24$40.32130,274——
2012-08-21$40.56$41.27$40.46$40.74520,833——
2012-08-20$39.52$40.57$39.50$40.51302,373——
2012-08-17$39.84$40.19$38.88$40.10390,717——
2012-08-16$39.25$39.81$39.01$39.77295,226——
2012-08-15$39.09$39.49$38.98$39.37109,209——
2012-08-14$39.02$39.42$38.73$39.05213,409——
2012-08-13$38.50$38.87$38.31$38.8097,953——
2012-08-10$38.54$38.80$38.29$38.61102,027——
2012-08-09$38.80$39.21$38.49$38.59186,825——
2012-08-08$38.25$38.87$38.00$38.86187,375——
2012-08-07$37.88$38.75$37.60$38.50171,378——
2012-08-06$38.10$38.10$37.23$37.73241,150——
2012-08-03$37.95$38.49$37.49$38.05127,814——
2012-08-02$37.62$37.71$36.62$37.43208,213——
2012-08-01$38.38$38.54$37.54$37.77183,367——
2012-07-31$37.77$38.35$37.56$38.12373,506——
2012-07-30$38.37$38.95$37.60$38.02320,769——
2012-07-27$38.20$38.35$37.53$38.21384,266——
2012-07-26$38.73$38.73$37.90$38.47276,326——
2012-07-25$37.97$38.44$37.27$38.29256,727——
2012-07-24$38.29$38.30$37.48$37.80188,950——
2012-07-23$38.60$38.63$37.48$38.28300,575——
2012-07-20$39.20$39.47$38.74$39.01125,321——
2012-07-19$40.17$40.31$39.28$39.38167,596——
2012-07-18$39.19$40.71$38.49$40.10284,508——
2012-07-17$40.23$40.59$39.76$40.37153,320——
2012-07-16$40.24$40.30$39.80$40.12153,608——
2012-07-13$39.82$40.45$39.55$40.25320,184——
2012-07-12$39.67$39.91$39.00$39.62194,042——
2012-07-11$39.74$40.31$39.53$39.96173,742——
2012-07-10$40.60$40.68$39.60$39.76197,708——
2012-07-09$40.18$40.40$39.90$40.29263,436——
2012-07-06$39.47$40.42$39.32$39.91673,130——
2012-07-05$39.73$40.46$39.49$39.84451,148——
2012-07-03$40.41$40.70$39.51$39.86371,671——
2012-07-02$40.94$40.99$40.40$40.82324,400——
2012-06-29$41.36$41.42$40.63$40.98522,051——
2012-06-28$38.20$41.80$38.20$40.571,594,910——
2012-06-27$38.35$39.00$38.21$38.47188,246——
2012-06-26$37.76$38.30$37.34$38.25596,771——
2012-06-25$38.30$38.79$37.45$37.65175,766——
2012-06-22$37.98$38.95$37.91$38.74448,380——
2012-06-21$39.15$39.15$37.75$37.79240,973——
2012-06-20$38.52$39.58$38.43$39.12357,679——
2012-06-19$39.18$39.50$38.88$39.05343,888——
2012-06-18$38.50$39.15$38.43$38.98297,708——
2012-06-15$38.65$39.30$38.43$38.74479,310——
2012-06-14$38.13$38.93$38.01$38.58235,156——
2012-06-13$38.31$38.64$37.92$38.08111,530——
2012-06-12$38.59$38.74$37.80$38.33146,827——
2012-06-11$38.47$39.14$38.05$38.44360,014——
2012-06-08$37.00$38.13$36.96$37.55217,350——
2012-06-07$37.65$37.94$36.99$37.15271,865——
2012-06-06$36.87$37.37$36.58$37.31193,856——
2012-06-05$35.21$36.58$35.17$36.51217,041——
2012-06-04$35.63$35.72$35.28$35.46199,429——
2012-06-01$36.19$36.37$35.43$35.63210,806——
2012-05-31$37.16$37.29$36.41$36.82202,065——
2012-05-30$37.49$37.78$36.85$37.09145,362——
2012-05-29$37.40$37.86$37.29$37.65237,154——
2012-05-25$37.12$37.40$37.03$37.16170,348——
2012-05-24$36.43$37.36$36.38$37.17452,847——
2012-05-23$35.76$36.25$35.27$36.22439,141——
2012-05-22$35.15$35.74$35.11$35.31236,780——
2012-05-21$34.71$35.19$34.40$35.17295,673——
2012-05-18$35.03$35.24$34.32$34.53317,083——
2012-05-17$35.58$35.72$35.04$35.09214,280——
2012-05-16$35.91$36.03$35.46$35.53232,220——
2012-05-15$36.33$36.33$35.76$35.83157,040——
2012-05-14$36.37$36.77$36.24$36.26162,008——
2012-05-11$37.08$37.58$36.66$36.77195,646——
2012-05-10$37.04$37.35$36.64$37.26264,983——
2012-05-09$37.01$37.37$36.35$36.77304,885——
2012-05-08$36.96$37.42$36.41$37.35218,824——
2012-05-07$37.48$37.54$36.92$37.25351,998——
2012-05-04$38.04$38.04$37.10$37.50273,458——
2012-05-03$38.74$38.78$37.94$38.09200,593——
2012-05-02$38.70$39.11$38.37$38.53317,983——
2012-05-01$38.98$39.50$38.73$39.01695,006——
2012-04-30$40.07$40.28$38.90$39.02327,159——
2012-04-27$41.00$41.00$39.51$39.94208,118——
2012-04-26$39.26$40.08$39.02$39.80252,831——
2012-04-25$39.28$39.82$39.23$39.34311,440——
2012-04-24$38.64$39.23$38.50$39.09143,460——
2012-04-23$38.72$38.91$38.26$38.65141,841——
2012-04-20$39.43$39.62$39.09$39.35274,067——
2012-04-19$39.55$40.29$39.12$39.36213,351——
2012-04-18$39.09$39.60$38.98$39.48233,734——
2012-04-17$38.54$39.42$38.38$39.20241,877——
2012-04-16$38.56$38.76$38.00$38.24220,896——
2012-04-13$39.07$39.07$38.31$38.45173,402——
2012-04-12$38.67$39.66$38.47$39.18273,800——
2012-04-11$38.20$38.68$38.20$38.56213,115——
2012-04-10$38.43$38.63$37.64$37.69126,896——
2012-04-09$38.60$38.74$38.21$38.45153,388——
2012-04-05$39.43$39.53$39.06$39.1980,298——
2012-04-04$39.72$39.93$39.15$39.49238,600——
2012-04-03$39.64$40.23$39.34$40.05210,422——
2012-04-02$39.41$40.14$39.38$39.62335,587——
2012-03-30$39.37$39.58$39.06$39.44185,862——
2012-03-29$38.81$39.31$38.67$39.15339,646——
2012-03-28$39.42$39.59$38.75$39.12207,908——
2012-03-27$40.05$40.43$39.43$39.45241,477——
2012-03-26$39.14$40.19$38.81$40.18277,599——
2012-03-23$38.57$38.92$38.35$38.87224,537——
2012-03-22$38.29$38.73$38.23$38.34270,020——
2012-03-21$38.47$38.57$38.14$38.48237,663——
2012-03-20$38.50$38.62$38.20$38.42326,569——
2012-03-19$39.08$39.40$38.58$38.66352,133——
2012-03-16$38.69$39.26$38.42$39.20375,903——
2012-03-15$38.45$38.95$38.14$38.75214,252——
2012-03-14$38.26$38.67$38.17$38.37256,328——
2012-03-13$38.57$38.61$38.06$38.34429,530——
2012-03-12$38.71$38.99$38.21$38.45147,882——
2012-03-09$38.69$39.55$38.51$38.97410,724——
2012-03-08$38.43$38.99$38.03$38.32220,668——
2012-03-07$38.16$38.43$37.31$38.13240,511——
2012-03-06$39.20$39.51$37.79$38.06365,370——
2012-03-05$38.74$38.96$38.65$38.84380,602——
2012-03-02$39.38$39.51$38.92$38.95396,532——
2012-03-01$39.12$39.43$38.83$39.30404,428——
2012-02-29$39.23$39.50$38.96$38.97536,645——
2012-02-28$39.54$39.61$39.07$39.23289,334——
2012-02-27$39.41$39.96$38.92$39.57335,077——
2012-02-24$39.09$40.13$39.07$39.52520,278——
2012-02-23$38.98$39.48$38.82$39.23549,871——
2012-02-22$38.46$39.61$38.46$38.95361,567——
2012-02-21$39.04$40.07$38.28$38.62677,290——
2012-02-17$40.95$40.99$38.68$39.971,133,930——
2012-02-16$41.56$41.96$41.33$41.63522,169——
2012-02-15$41.78$41.87$41.18$41.47325,414——
2012-02-14$41.59$41.95$41.40$41.59201,926——
2012-02-13$41.56$42.19$41.20$41.61339,430——
2012-02-10$40.68$41.66$40.64$41.16417,571——
2012-02-09$41.30$41.32$40.47$41.01549,961——
2012-02-08$40.95$41.37$40.46$41.17265,695——
2012-02-07$40.87$41.12$40.61$40.99345,046——
2012-02-06$41.43$42.08$40.53$40.87295,660——
2012-02-03$41.06$41.76$40.97$41.35309,257——
2012-02-02$40.73$40.86$40.28$40.66326,053——
2012-02-01$40.45$41.03$40.28$40.78359,855——
2012-01-31$40.51$40.86$39.96$40.19220,345——
2012-01-30$39.91$40.78$39.65$40.34390,632——
2012-01-27$39.74$40.42$39.41$40.17226,537——
2012-01-26$40.59$40.65$39.65$39.90218,318——
2012-01-25$39.43$40.54$39.00$40.52564,990——
2012-01-24$37.23$39.71$37.23$39.55627,142——
2012-01-23$36.90$37.54$36.79$37.43207,149——
2012-01-20$36.72$36.99$36.40$36.84162,474——
2012-01-19$36.43$36.83$36.39$36.60300,299——
2012-01-18$36.10$36.42$35.61$36.38528,212——
2012-01-17$36.55$36.76$35.98$36.04192,530——
2012-01-13$36.39$36.57$35.89$36.16149,833——
2012-01-12$36.95$37.22$36.19$36.52667,059——
2012-01-11$36.17$37.06$36.17$36.91347,783——
2012-01-10$36.60$36.62$35.84$36.36497,148——
2012-01-09$37.08$37.29$36.14$36.44252,200——
2012-01-06$36.22$37.30$36.22$36.90212,444——
2012-01-05$35.32$36.28$34.91$36.20954,003——
2012-01-04$36.12$36.49$35.56$35.58455,706——
2012-01-03$37.25$37.28$36.00$36.29619,659——
2011-12-30$37.12$37.60$36.74$37.15211,080——
2011-12-29$36.57$37.31$36.25$37.20121,883——
2011-12-28$37.22$37.36$36.30$36.48167,603——
2011-12-27$36.84$37.49$36.36$37.32124,059——
2011-12-23$37.21$37.24$36.89$37.01154,439——
2011-12-22$37.04$37.49$36.87$37.17212,430——
2011-12-21$36.16$37.06$35.99$36.93256,820——
2011-12-20$35.91$36.76$35.71$36.23243,129——
2011-12-19$36.07$36.24$35.20$35.28298,085——
2011-12-16$35.39$36.38$35.17$35.871,033,769——
2011-12-15$35.00$35.53$34.70$35.331,049,843——
2011-12-14$35.20$35.30$34.58$34.68772,561——
2011-12-13$36.61$37.07$35.38$35.47459,171——
2011-12-12$36.92$37.50$35.93$36.29572,553——
2011-12-09$37.51$37.67$36.57$37.36264,727——
2011-12-08$38.50$38.73$37.18$37.29158,778——
2011-12-07$38.55$38.99$37.93$38.81251,108——
2011-12-06$38.70$39.18$38.14$38.77291,075——
2011-12-05$38.59$39.17$38.37$38.77551,084——
2011-12-02$39.37$39.60$37.24$37.69501,565——
2011-12-01$39.13$40.23$39.03$39.04364,910——
2011-11-30$38.58$39.25$38.33$39.23366,348——
2011-11-29$37.41$38.14$37.23$37.55234,375——
2011-11-28$37.04$37.41$36.27$37.38353,932——
2011-11-25$36.03$36.72$35.85$36.0792,374——
2011-11-23$36.44$36.78$35.90$36.17362,109——
2011-11-22$36.84$37.29$36.68$36.86344,974——
2011-11-21$36.95$37.05$36.50$36.87433,439——
2011-11-18$37.82$38.02$37.48$37.53334,728——
2011-11-17$37.78$37.92$37.13$37.64405,517——
2011-11-16$38.92$39.01$37.85$37.86261,874——
2011-11-15$39.34$39.56$38.68$39.31133,168——
2011-11-14$39.41$40.11$39.16$39.54311,501——
2011-11-11$39.08$40.10$38.93$39.48365,164——
2011-11-10$38.41$38.73$37.83$38.57439,956——
2011-11-09$38.47$38.79$37.66$37.97724,871——
2011-11-08$39.16$39.50$38.28$39.32438,430——
2011-11-07$38.60$39.22$38.09$38.87302,151——
2011-11-04$38.31$38.59$37.88$38.55504,373——
2011-11-03$38.60$39.12$37.83$38.53516,212——
2011-11-02$38.76$38.76$37.78$38.15605,622——
2011-11-01$37.77$38.56$37.61$38.12419,177——
2011-10-31$39.22$39.55$37.77$38.66652,249——
2011-10-28$41.00$41.97$39.23$39.45709,177——
2011-10-27$40.65$41.53$39.10$40.34968,229——
2011-10-26$39.73$40.11$38.72$39.81566,313——
2011-10-25$39.07$39.91$38.75$39.34531,588——
2011-10-24$38.26$39.45$38.26$39.19406,057——
2011-10-21$37.68$38.38$37.22$38.27514,680——
2011-10-20$37.31$37.31$36.43$37.15267,941——
2011-10-19$37.88$38.14$37.07$37.25253,759——
2011-10-18$36.76$38.19$36.49$37.91717,696——
2011-10-17$37.73$37.89$36.51$36.61440,213——
2011-10-14$37.45$37.98$37.20$37.90452,355——
2011-10-13$36.35$37.08$35.71$37.07419,032——
2011-10-12$36.71$37.69$36.43$36.56626,891——
2011-10-11$36.42$36.71$35.97$36.37435,382——
2011-10-10$36.26$37.03$36.13$36.70272,463——
2011-10-07$35.77$36.15$35.40$35.44449,698——
2011-10-06$34.23$35.89$34.23$35.64662,199——
2011-10-05$33.12$34.42$32.62$34.23527,874——
2011-10-04$33.24$34.26$32.61$34.20730,779——
2011-10-03$36.67$36.76$33.40$33.44913,037——
2011-09-30$36.59$37.39$36.42$36.64759,118——
2011-09-29$36.05$37.14$35.85$37.11704,798——
2011-09-28$37.03$37.29$35.61$35.66553,991——
2011-09-27$36.79$37.56$36.42$36.79719,029——
2011-09-26$35.42$36.35$34.91$36.10464,424——
2011-09-23$33.98$35.17$33.62$35.12466,910——
2011-09-22$33.85$34.84$33.37$34.02703,763——
2011-09-21$35.24$36.18$34.77$34.84965,081——
2011-09-20$35.85$36.18$35.01$35.08702,488——
2011-09-19$34.61$35.76$34.43$35.68927,019——
2011-09-16$34.87$35.47$34.30$34.97544,689——
2011-09-15$34.40$34.98$34.02$34.90465,134——
2011-09-14$34.55$34.55$33.66$34.10586,568——
2011-09-13$34.11$34.67$33.69$34.42431,501——
2011-09-12$33.15$34.15$32.93$34.07438,947——
2011-09-09$34.57$34.96$33.48$33.79474,174——
2011-09-08$35.27$35.81$34.78$34.86416,379——
2011-09-07$34.29$35.65$34.19$35.56311,401——
2011-09-06$33.29$33.95$32.87$33.84482,521——
2011-09-02$34.85$35.33$33.98$34.19506,762——
2011-09-01$36.67$37.07$35.50$35.59582,035——
2011-08-31$36.61$37.17$36.46$36.70634,488——
2011-08-30$35.19$36.54$35.09$36.38680,030——
2011-08-29$34.17$35.54$33.93$35.51542,314——
2011-08-26$32.55$33.80$31.91$33.71362,835——
2011-08-25$33.89$34.15$32.65$32.85310,367——
2011-08-24$33.06$33.93$32.79$33.82308,386——
2011-08-23$31.88$33.12$31.25$33.08778,875——
2011-08-22$32.97$33.19$31.50$31.70491,165——
2011-08-19$31.86$32.89$31.75$32.24518,223——
2011-08-18$32.81$32.82$31.94$32.55600,035——
2011-08-17$34.00$34.34$33.42$33.64536,966——
2011-08-16$33.72$34.12$32.90$33.86916,426——
2011-08-15$32.38$34.14$32.38$34.08992,131——
2011-08-12$32.01$32.28$31.41$32.08684,486——
2011-08-11$30.58$32.21$30.14$31.791,226,783——
2011-08-10$30.46$31.56$30.14$30.441,102,450——
2011-08-09$29.52$31.19$29.27$31.181,148,349——
2011-08-08$32.25$32.57$28.95$29.161,353,474——
2011-08-05$33.53$33.59$32.14$33.05777,590——
2011-08-04$34.53$34.68$33.21$33.211,030,543——
2011-08-03$34.74$34.74$32.84$34.641,169,645——
2011-08-02$36.01$36.49$34.77$34.80862,982——
2011-08-01$37.49$37.70$34.69$35.571,333,205——
2011-07-29$36.99$38.31$36.38$37.101,154,149——
2011-07-28$35.74$36.55$35.48$35.60773,985——
2011-07-27$36.47$36.55$35.41$35.64862,203——
2011-07-26$37.15$37.23$36.50$36.59762,605——
2011-07-25$36.26$37.85$36.25$37.031,246,944——
2011-07-22$38.69$38.96$38.09$38.62450,713——
2011-07-21$38.01$39.10$38.01$38.83302,174——
2011-07-20$37.93$38.01$37.57$37.75265,318——
2011-07-19$37.68$37.98$37.15$37.82473,427——
2011-07-18$37.88$37.91$37.18$37.43398,860——
2011-07-15$37.97$38.24$37.48$37.89461,289——
2011-07-14$38.70$39.15$37.69$37.80433,245——
2011-07-13$39.01$39.37$37.10$38.67345,154——
2011-07-12$38.76$39.33$38.49$38.86478,439——
2011-07-11$39.62$39.77$38.81$38.92279,950——
2011-07-08$40.13$40.18$39.59$40.00317,746——
2011-07-07$40.10$40.59$40.01$40.43321,748——
2011-07-06$39.51$40.02$39.14$39.86453,133——
2011-07-05$39.69$39.84$39.29$39.48291,332——
2011-07-01$39.25$39.87$38.61$39.61272,604——
2011-06-30$38.93$39.19$38.83$39.08367,676——
2011-06-29$39.08$39.14$38.72$38.80250,528——
2011-06-28$38.32$39.18$38.32$39.03303,131——
2011-06-27$37.22$38.47$37.19$38.22549,716——
2011-06-24$39.13$39.40$37.76$37.88563,534——
2011-06-23$38.74$39.19$37.68$39.15456,426——
2011-06-22$39.42$39.56$39.02$39.06273,353——
2011-06-21$39.33$39.64$38.98$39.48688,213——
2011-06-20$39.51$39.63$39.00$39.10505,367——
2011-06-17$39.56$39.86$39.35$39.52697,256——
2011-06-16$39.21$39.73$38.94$39.26510,892——
2011-06-15$39.47$40.02$39.02$39.17392,740——
2011-06-14$39.18$39.88$39.10$39.57416,640——
2011-06-13$39.21$39.51$38.80$38.82484,517——
2011-06-10$39.48$39.66$38.81$39.19454,260——
2011-06-09$39.01$40.02$38.96$39.61478,572——
2011-06-08$39.01$39.20$38.70$38.90307,399——
2011-06-07$39.56$39.69$39.08$39.15446,148——
2011-06-06$40.11$40.11$39.08$39.25428,986——
2011-06-03$40.83$41.17$40.02$40.07431,023——
2011-06-02$41.20$41.39$40.84$41.20342,002——
2011-06-01$41.77$42.23$41.00$41.10378,841——
2011-05-31$41.56$42.00$41.23$42.00518,913——
2011-05-27$41.66$41.92$41.06$41.20289,278——
2011-05-26$41.28$41.79$40.96$41.71203,162——
2011-05-25$40.89$41.62$40.89$41.52459,874——
2011-05-24$41.19$41.37$40.67$40.90295,240——
2011-05-23$40.97$41.31$40.53$41.08395,780——
2011-05-20$41.86$41.87$41.17$41.23479,612——
2011-05-19$42.40$42.40$41.73$41.86331,355——
2011-05-18$41.96$42.28$41.48$42.25350,242——
2011-05-17$41.77$42.17$41.53$41.86401,981——
2011-05-16$41.82$42.18$41.48$41.75348,774——
2011-05-13$42.62$42.77$41.68$41.88335,005——
2011-05-12$42.85$43.13$42.36$42.80409,342——
2011-05-11$43.05$43.41$42.77$42.91408,717——
2011-05-10$43.03$43.45$42.68$43.27420,914——
2011-05-09$42.81$43.14$42.49$42.75405,457——
2011-05-06$42.18$43.13$41.85$42.71614,946——
2011-05-05$41.24$42.54$41.11$41.85780,685——
2011-05-04$41.16$41.94$40.63$41.48824,308——
2011-05-03$42.54$42.75$41.71$41.87356,261——
2011-05-02$43.40$43.40$41.82$42.35655,606——
2011-04-29$41.00$42.49$40.86$41.611,053,528——
2011-04-28$40.18$40.60$39.86$40.50807,925——
2011-04-27$39.79$40.67$39.74$40.19555,643——
2011-04-26$39.06$39.63$38.87$39.48440,290——
2011-04-25$38.93$39.22$38.61$39.04257,570——
2011-04-21$39.48$39.89$38.86$38.89495,072——
2011-04-20$39.89$40.20$39.08$39.41403,000——
2011-04-19$38.50$39.59$37.96$39.59708,923——
2011-04-18$38.02$38.77$37.66$38.68698,537——
2011-04-15$38.56$38.89$38.23$38.63277,881——
2011-04-14$39.16$39.47$38.21$38.45600,080——
2011-04-13$39.44$39.52$38.32$38.86501,661——
2011-04-12$38.54$39.47$38.45$39.13611,244——
2011-04-11$39.37$39.53$37.79$38.541,617,805——
2011-04-08$39.92$40.06$39.05$39.29289,512——
2011-04-07$40.09$40.46$39.69$39.69540,702——
2011-04-06$40.81$41.00$40.22$40.27388,149——
2011-04-05$40.77$41.05$40.63$40.80533,714——
2011-04-04$41.00$41.59$40.70$40.88896,275——
2011-04-01$40.30$40.96$40.02$40.96710,443——
2011-03-31$39.84$40.48$39.65$40.20363,635——
2011-03-30$39.22$40.09$39.06$39.85293,133——
2011-03-29$38.64$39.06$38.46$39.04338,107——
2011-03-28$38.79$38.89$38.56$38.61406,518——
2011-03-25$38.62$39.40$38.52$38.63568,546——
2011-03-24$38.72$39.06$38.00$38.57383,869——
2011-03-23$38.80$38.87$38.22$38.46293,578——
2011-03-22$39.20$39.48$38.53$38.77307,141——
2011-03-21$39.45$39.59$38.95$39.11397,540——
2011-03-18$38.80$39.21$38.74$38.99859,757——
2011-03-17$37.39$38.81$37.39$38.57608,731——
2011-03-16$38.50$39.20$38.44$38.50487,332——
2011-03-15$37.51$38.90$37.30$38.62468,929——
2011-03-14$38.60$38.99$37.92$38.37296,027——
2011-03-11$39.00$39.21$38.57$38.90376,212——
2011-03-10$39.49$39.71$38.79$39.37575,380——
2011-03-09$39.55$39.99$39.20$39.90797,853——
2011-03-08$38.31$39.86$38.05$39.66736,030——
2011-03-07$38.73$38.79$38.13$38.38511,773——
2011-03-04$38.99$39.26$38.49$38.80529,105——
2011-03-03$39.05$39.05$38.59$39.02553,584——
2011-03-02$38.24$38.98$37.99$38.97499,683——
2011-03-01$38.90$38.98$37.99$38.20587,884——
2011-02-28$38.08$39.97$38.07$38.981,411,427——
2011-02-25$36.21$37.50$36.01$37.43461,949——
2011-02-24$36.01$36.64$35.66$36.05559,547——
2011-02-23$35.86$36.77$35.62$36.11656,609——
2011-02-22$36.33$36.61$35.66$35.88623,449——
2011-02-18$36.84$36.97$35.39$36.681,215,148——
2011-02-17$36.72$37.33$36.71$37.03429,253——
2011-02-16$36.52$36.95$36.16$36.74356,335——
2011-02-15$36.12$36.87$36.12$36.38299,344——
2011-02-14$35.72$36.36$35.35$36.16233,371——
2011-02-11$35.43$35.77$35.21$35.66286,379——
2011-02-10$36.29$36.29$35.41$35.66422,841——
2011-02-09$36.51$36.73$36.02$36.38542,651——
2011-02-08$35.90$36.64$35.90$36.52228,639——
2011-02-07$35.75$36.08$35.54$35.81219,086——
2011-02-04$36.01$36.26$35.52$35.76211,760——
2011-02-03$35.24$35.99$34.63$35.92241,839——
2011-02-02$35.27$35.38$34.92$35.28389,179——
2011-02-01$35.54$35.82$35.34$35.39692,670——
2011-01-31$35.09$35.46$34.96$35.20436,393——
2011-01-28$35.43$35.56$34.77$34.96354,662——
2011-01-27$35.45$35.64$35.22$35.50450,776——
2011-01-26$35.44$36.06$35.07$35.55260,221——
2011-01-25$35.08$35.73$34.95$35.35260,580——
2011-01-24$34.84$35.28$34.64$35.12273,100——
2011-01-21$35.94$36.22$34.71$34.84464,989——
2011-01-20$35.91$36.63$35.76$35.86631,304——
2011-01-19$37.15$37.22$35.60$35.98691,005——
2011-01-18$37.42$37.42$36.59$37.26576,898——
2011-01-14$37.12$37.49$36.99$37.37236,355——
2011-01-13$37.42$37.62$37.00$37.25698,373——
2011-01-12$37.81$37.87$37.28$37.50218,798——
2011-01-11$37.32$37.76$36.73$37.52411,210——
2011-01-10$36.95$37.35$36.57$37.12217,870——
2011-01-07$37.61$37.61$36.58$37.03232,778——
2011-01-06$37.37$37.71$37.29$37.49392,093——
2011-01-05$37.14$37.42$36.98$37.41174,865——
2011-01-04$37.38$37.48$36.67$37.14323,131——
2011-01-03$37.09$37.59$37.09$37.35338,144——
2010-12-31$37.30$37.53$36.75$36.75149,041——
2010-12-30$36.94$37.54$36.94$37.24125,040——
2010-12-29$37.05$37.18$36.83$37.0249,225——
2010-12-28$36.92$38.48$36.74$36.92173,213——
2010-12-27$37.19$37.19$36.41$36.82340,968——
2010-12-23$37.66$37.66$37.19$37.34174,601——
2010-12-22$37.50$37.82$37.28$37.58257,906——
2010-12-21$37.03$37.68$36.66$37.39276,622——
2010-12-20$37.17$37.27$36.82$36.89318,987——
2010-12-17$37.49$37.49$37.08$37.11557,903——
2010-12-16$36.98$37.50$36.79$37.36654,566——
2010-12-15$36.73$37.53$36.51$36.98343,697——
2010-12-14$36.42$37.37$36.42$36.89708,687——
2010-12-13$37.67$37.67$36.19$36.381,051,866——
2010-12-10$36.31$38.76$36.28$37.403,038,898——
2010-12-09$35.73$35.81$35.35$35.59280,669——
2010-12-08$34.85$35.63$34.85$35.57577,567——
2010-12-07$35.38$35.38$34.69$34.77267,620——
2010-12-06$34.98$35.03$34.39$34.97422,710——
2010-12-03$35.00$35.28$34.66$34.97407,848——
2010-12-02$34.43$35.10$34.18$35.05650,327——
2010-12-01$35.36$35.47$33.69$34.472,128,125——
2010-11-30$35.92$36.26$35.72$36.22498,117——
2010-11-29$36.12$36.41$35.79$36.28260,701——
2010-11-26$36.28$36.37$35.97$36.2698,312——
2010-11-24$36.37$36.74$36.16$36.51184,344——
2010-11-23$35.97$36.16$35.61$36.01317,151——
2010-11-22$35.90$36.43$35.77$36.28286,762——
2010-11-19$35.88$36.12$35.72$35.96486,800——
2010-11-18$35.94$36.14$35.69$35.98455,811——
2010-11-17$35.54$35.82$35.37$35.59418,781——
2010-11-16$35.22$35.71$35.11$35.44660,673——
2010-11-15$35.72$35.72$35.30$35.59308,973——
2010-11-12$35.99$36.06$35.25$35.49415,253——
2010-11-11$35.57$36.15$35.50$36.10345,838——
2010-11-10$34.80$35.59$34.53$35.59413,687——
2010-11-09$35.22$35.40$34.69$34.75290,805——
2010-11-08$34.58$35.41$34.45$35.05281,673——
2010-11-05$34.60$34.86$34.50$34.62259,495——
2010-11-04$33.86$34.64$33.55$34.51460,307——
2010-11-03$33.55$33.85$33.05$33.50507,160——
2010-11-02$33.43$33.74$33.17$33.55600,448——
2010-11-01$34.22$34.41$32.88$33.28629,998——
2010-10-29$34.80$35.04$33.36$33.921,061,721——
2010-10-28$35.13$37.00$34.97$35.52767,700——
2010-10-27$34.33$34.89$34.33$34.79413,298——
2010-10-26$34.74$34.81$34.32$34.54168,472——
2010-10-25$34.86$35.19$34.68$34.82202,142——
2010-10-22$34.45$34.75$34.30$34.68236,868——
2010-10-21$34.64$34.78$33.98$34.33240,850——
2010-10-20$34.51$34.73$34.26$34.45381,670——
2010-10-19$35.40$35.45$34.25$34.38460,528——
2010-10-18$35.44$35.90$35.35$35.88243,920——
2010-10-15$35.72$35.86$35.11$35.33340,647——
2010-10-14$35.70$35.87$35.03$35.38302,181——
2010-10-13$35.36$35.86$35.12$35.70330,125——
2010-10-12$35.32$35.35$34.93$35.10229,485——
2010-10-11$35.14$35.40$34.89$35.22189,985——
2010-10-08$35.00$35.25$34.84$35.17317,850——
2010-10-07$35.50$35.55$34.63$35.10486,736——
2010-10-06$35.13$35.44$34.87$35.21615,284——
2010-10-05$34.96$35.46$34.67$35.31319,236——
2010-10-04$35.68$35.88$34.46$34.53804,556——
2010-10-01$35.46$35.53$34.60$35.02257,818——
2010-09-30$35.43$36.02$35.02$35.061,053,756——
2010-09-29$34.05$35.15$34.00$35.06560,972——
2010-09-28$34.09$34.21$33.70$34.01478,312——
2010-09-27$34.09$34.31$33.78$33.98348,548——
2010-09-24$34.28$34.28$33.94$34.13476,544——
2010-09-23$34.17$34.69$33.96$33.99614,296——
2010-09-22$34.80$35.12$34.21$34.50789,035——
2010-09-21$35.65$35.78$34.96$34.99498,647——
2010-09-20$35.60$35.87$35.15$35.77783,311——
2010-09-17$34.78$35.62$34.46$35.58786,800——
2010-09-16$35.25$35.65$34.53$34.901,197,435——
2010-09-15$33.01$36.76$32.64$36.691,776,019——
2010-09-14$32.75$33.42$32.05$33.16332,305——
2010-09-13$33.05$33.30$32.67$32.69211,208——
2010-09-10$32.89$33.25$32.54$32.81270,049——
2010-09-09$32.34$33.20$32.33$32.92342,435——
2010-09-08$32.09$32.33$31.82$32.01221,001——
2010-09-07$32.31$32.54$31.93$31.96236,455——
2010-09-03$32.43$33.21$32.33$32.52291,110——
2010-09-02$31.44$32.11$31.18$32.08300,275——
2010-09-01$30.84$31.78$30.50$31.49314,023——
2010-08-31$30.58$30.78$30.00$30.40463,999——
2010-08-30$30.99$31.20$30.70$30.79305,492——
2010-08-27$31.06$31.27$30.56$31.06272,835——
2010-08-26$30.86$31.03$30.41$30.74407,095——
2010-08-25$30.14$30.87$30.04$30.87304,251——
2010-08-24$30.76$31.06$30.11$30.34774,388——
2010-08-23$31.47$32.02$30.88$31.15371,039——
2010-08-20$31.84$32.08$31.29$31.52261,768——
2010-08-19$32.20$32.36$31.68$31.90428,030——
2010-08-18$32.59$32.88$32.04$32.34694,480——
2010-08-17$31.93$32.82$31.70$32.59377,558——
2010-08-16$31.36$31.67$30.96$31.62281,844——
2010-08-13$31.32$31.70$31.23$31.47292,506——
2010-08-12$31.19$31.69$30.98$31.48266,294——
2010-08-11$32.39$32.44$31.30$31.62645,458——
2010-08-10$32.76$33.06$32.53$32.75244,327——
2010-08-09$32.50$33.29$32.32$33.15298,067——
2010-08-06$32.21$32.76$31.93$32.46467,174——
2010-08-05$32.71$33.16$32.35$32.59527,076——
2010-08-04$32.27$34.19$32.27$32.811,009,477——
2010-08-03$30.51$32.33$30.50$32.07979,484——
2010-08-02$31.51$32.15$30.18$30.47861,332——
2010-07-30$29.80$31.12$29.73$30.91390,791——
2010-07-29$30.56$30.75$29.70$30.00475,566——
2010-07-28$31.66$31.72$30.22$30.29583,099——
2010-07-27$31.14$32.07$31.14$31.56766,520——
2010-07-26$30.03$31.18$30.02$30.96622,718——
2010-07-23$29.86$30.30$29.84$30.05312,266——
2010-07-22$29.93$30.81$29.79$30.02602,923——
2010-07-21$31.18$31.26$29.33$29.71791,654——
2010-07-20$30.39$31.24$30.17$30.88473,113——
2010-07-19$31.04$32.60$30.38$30.64247,129——
2010-07-16$32.00$32.13$30.92$31.00383,587——
2010-07-15$31.53$32.31$31.46$32.06450,252——
2010-07-14$31.02$31.54$30.97$31.46335,413——
2010-07-13$30.93$31.38$30.62$31.17533,842——
2010-07-12$30.83$30.98$30.29$30.59138,151——
2010-07-09$31.09$31.43$30.64$30.89205,424——
2010-07-08$30.41$31.15$30.31$31.03346,791——
2010-07-07$29.90$30.56$29.62$30.09395,659——
2010-07-06$30.58$30.78$29.73$29.89491,850——
2010-07-02$31.03$31.03$30.20$30.30339,490——
2010-07-01$31.31$31.31$29.99$30.81434,157——
2010-06-30$31.86$31.99$31.32$31.40287,827——
2010-06-29$31.83$32.06$31.60$31.76392,770——
2010-06-28$32.45$32.49$32.01$32.21240,169——
2010-06-25$31.96$32.57$31.84$32.30338,043——
2010-06-24$32.76$33.01$31.84$31.91493,280——
2010-06-23$32.54$33.12$32.25$32.81330,953——
2010-06-22$33.11$33.46$32.54$32.56416,663——
2010-06-21$34.58$34.58$32.98$33.04449,158——
2010-06-18$34.39$34.62$33.94$34.14464,644——
2010-06-17$34.59$34.96$34.36$34.39395,129——
2010-06-16$35.40$35.47$34.57$34.64459,751——
2010-06-15$34.97$35.50$34.97$35.46533,069——
2010-06-14$34.61$35.28$34.61$34.88216,534——
2010-06-11$34.10$34.80$34.03$34.28338,283——
2010-06-10$33.84$34.42$33.79$34.41181,680——
2010-06-09$33.65$34.36$33.31$33.31329,354——
2010-06-08$33.89$33.92$33.26$33.66428,136——
2010-06-07$34.60$34.98$33.82$33.92788,691——
2010-06-04$35.24$35.92$34.26$34.40392,458——
2010-06-03$35.40$36.00$35.09$35.93286,600——
2010-06-02$34.55$35.29$34.29$35.24319,020——
2010-06-01$35.15$35.50$34.55$34.55535,735——
2010-05-28$35.71$36.12$35.24$35.49568,089——
2010-05-27$35.32$35.88$35.02$35.88345,510——
2010-05-26$34.30$35.32$33.90$34.70620,118——
2010-05-25$33.32$34.20$33.17$34.03573,093——
2010-05-24$33.92$34.77$33.82$34.08402,638——
2010-05-21$33.52$34.62$33.32$34.25363,074——
2010-05-20$33.96$34.63$33.76$34.15744,871——
2010-05-19$35.40$35.41$34.55$34.68498,364——
2010-05-18$35.16$35.74$34.97$35.43637,293——
2010-05-17$35.27$35.72$34.30$34.91569,954——
2010-05-14$35.28$35.28$34.44$35.01660,781——
2010-05-13$36.32$36.58$35.46$35.47473,408——
2010-05-12$35.66$36.36$35.31$36.25463,126——
2010-05-11$35.15$35.85$34.90$35.67465,140——
2010-05-10$35.08$35.43$33.55$35.40643,443——
2010-05-07$33.98$34.84$33.51$34.05834,602——
2010-05-06$34.76$35.23$32.37$34.03719,293——
2010-05-05$35.58$35.90$34.87$34.93671,302——
2010-05-04$37.55$37.63$35.77$35.94885,865——
2010-05-03$38.51$38.95$37.53$37.73751,111——
2010-04-30$39.20$39.59$38.11$38.18688,188——
2010-04-29$38.08$39.27$37.89$39.27474,677——
2010-04-28$37.99$38.05$37.60$37.73665,086——
2010-04-27$38.75$39.61$37.62$37.78852,658——
2010-04-26$39.01$39.36$38.53$38.63598,832——
2010-04-23$38.30$39.12$38.05$39.10472,784——
2010-04-22$37.86$38.30$37.23$38.17345,458——
2010-04-21$38.54$38.65$37.86$37.97425,680——
2010-04-20$37.11$38.52$36.80$38.47571,822——
2010-04-19$36.28$37.22$36.01$36.91818,396——
2010-04-16$37.24$37.57$36.66$37.08550,665——
2010-04-15$37.02$37.46$36.82$37.43438,511——
2010-04-14$37.47$37.67$37.03$37.13331,413——
2010-04-13$37.97$37.97$37.32$37.43472,211——
2010-04-12$37.74$38.03$37.67$37.84320,431——
2010-04-09$37.90$38.14$37.50$37.78504,086——
2010-04-08$37.68$37.83$37.18$37.83353,824——
2010-04-07$37.67$37.96$37.48$37.81779,899——
2010-04-06$37.41$38.00$37.41$37.81478,321——
2010-04-05$37.60$37.72$37.35$37.49347,290——
2010-04-01$37.21$37.60$37.04$37.51479,259——
2010-03-31$37.12$37.36$36.75$36.83390,803——
2010-03-30$37.24$37.46$36.89$37.35436,222——
2010-03-29$37.35$37.35$36.78$37.13486,782——
2010-03-26$37.62$37.71$37.10$37.14425,677——
2010-03-25$37.29$37.83$36.89$37.40851,918——
2010-03-24$37.86$37.86$37.13$37.251,200,910——
2010-03-23$37.90$37.95$37.36$37.90806,148——
2010-03-22$35.84$37.95$35.84$37.911,234,985——
2010-03-19$35.58$36.08$35.58$35.84568,864——
2010-03-18$35.49$36.02$35.25$35.62583,685——
2010-03-17$35.00$35.67$34.85$35.37474,810——
2010-03-16$34.33$34.93$34.01$34.90391,836——
2010-03-15$33.74$34.47$33.49$34.39718,529——
2010-03-12$33.97$33.97$33.12$33.80468,748——
2010-03-11$32.93$33.98$32.93$33.92609,735——
2010-03-10$32.63$33.20$32.53$33.18696,008——
2010-03-09$32.64$32.97$32.64$32.73571,782——
2010-03-08$32.72$33.00$32.57$32.87347,357——
2010-03-05$32.65$33.12$32.48$32.84314,145——
2010-03-04$31.82$32.63$31.55$32.561,030,300——
2010-03-03$31.94$32.05$31.73$31.87382,932——
2010-03-02$31.29$31.94$31.27$31.82472,694——
2010-03-01$30.64$31.36$30.50$31.32486,612——
2010-02-26$30.22$30.64$30.10$30.50309,401——
2010-02-25$30.50$30.65$30.05$30.29685,531——
2010-02-24$31.25$31.50$30.78$30.85386,972——
2010-02-23$31.52$31.85$30.94$31.12566,727——
2010-02-22$31.35$32.18$31.35$31.51646,712——
2010-02-19$30.80$32.26$30.80$31.951,048,474——
2010-02-18$30.91$30.98$30.20$30.40992,896——
2010-02-17$31.32$31.32$30.72$30.75505,538——
2010-02-16$30.93$31.22$30.41$31.19233,814——
2010-02-12$29.41$30.66$29.41$30.66400,218——
2010-02-11$29.28$29.87$29.08$29.83240,018——
2010-02-10$29.53$30.12$29.17$29.29416,482——
2010-02-09$29.24$29.73$28.88$29.69422,519——
2010-02-08$29.20$29.52$28.93$29.02320,462——
2010-02-05$29.63$29.66$28.48$29.30508,267——
2010-02-04$30.36$30.40$29.69$29.70496,287——
2010-02-03$30.83$31.19$30.50$30.54329,391——
2010-02-02$30.25$31.22$30.25$31.18414,507——
2010-02-01$30.07$30.38$29.68$30.23251,302——
2010-01-29$30.36$30.64$29.98$29.98430,513——
2010-01-28$30.57$30.93$30.19$30.25275,154——
2010-01-27$30.90$31.45$30.47$30.78332,540——
2010-01-26$30.43$31.58$30.38$31.11471,112——
2010-01-25$30.47$30.83$30.05$30.60759,609——
2010-01-22$31.61$31.64$30.23$30.31728,568——
2010-01-21$32.13$32.28$31.29$31.50946,706——
2010-01-20$32.23$32.43$31.57$31.951,221,627——
2010-01-19$32.89$33.02$31.68$32.79892,287——
2010-01-15$33.77$33.92$32.96$33.01378,526——
2010-01-14$33.04$33.90$33.03$33.86539,790——
2010-01-13$32.17$33.51$32.17$33.37710,559——
2010-01-12$32.93$32.94$32.11$32.21265,239——
2010-01-11$33.24$33.37$32.76$32.96301,487——
2010-01-08$32.50$33.23$32.32$33.20403,435——
2010-01-07$32.53$32.57$32.04$32.50296,804——
2010-01-06$32.10$32.55$31.80$32.33550,728——
2010-01-05$33.42$33.44$31.87$32.37844,388——
2010-01-04$32.71$33.39$32.62$33.20381,860——
2009-12-31$33.15$33.25$32.51$32.53221,970——
2009-12-30$33.58$33.58$32.94$33.15238,927——
2009-12-29$33.62$33.73$33.27$33.37172,216——
2009-12-28$33.92$33.92$33.53$33.61162,397——
2009-12-24$33.73$33.99$33.57$33.8854,903——
2009-12-23$33.30$33.74$33.18$33.65535,161——
2009-12-22$33.34$33.60$33.16$33.46273,266——
2009-12-21$32.28$33.95$32.28$33.16547,185——
2009-12-18$32.04$32.41$31.92$32.40859,465——
2009-12-17$31.64$32.34$31.63$32.04534,866——
2009-12-16$31.19$32.29$31.15$32.19701,803——
2009-12-15$30.02$31.35$29.69$31.18627,568——
2009-12-14$29.67$29.97$29.50$29.97298,829——
2009-12-11$29.29$29.68$29.27$29.45319,174——
2009-12-10$29.16$29.43$28.97$29.29746,257——
2009-12-09$29.29$29.50$28.80$29.01399,941——
2009-12-08$29.79$29.89$29.17$29.61217,443——
2009-12-07$29.43$30.03$29.34$29.79457,059——
2009-12-04$29.31$29.58$28.97$29.26202,285——
2009-12-03$29.42$29.77$29.02$29.02202,666——
2009-12-02$29.59$29.80$29.12$29.39439,114——
2009-12-01$29.34$29.81$29.01$29.25560,813——
2009-11-30$29.24$29.58$28.97$29.03482,199——
2009-11-27$29.00$29.79$29.00$29.62124,536——
2009-11-25$29.77$29.91$29.58$29.86163,804——
2009-11-24$29.56$29.99$29.36$29.79273,283——
2009-11-23$29.87$30.26$29.59$29.81284,815——
2009-11-20$29.40$29.83$29.24$29.39449,413——
2009-11-19$30.22$30.30$29.47$29.70696,146——
2009-11-18$30.68$30.75$30.14$30.31322,529——
2009-11-17$30.53$30.76$30.35$30.61361,137——
2009-11-16$30.39$30.73$30.14$30.53299,278——
2009-11-13$30.38$30.50$30.08$30.32354,030——
2009-11-12$30.31$30.82$30.16$30.18249,339——
2009-11-11$30.30$30.57$30.03$30.51416,621——
2009-11-10$29.71$30.43$29.55$30.25574,974——
2009-11-09$29.30$29.88$29.15$29.78558,080——
2009-11-06$29.29$29.39$28.01$29.00975,915——
2009-11-05$28.48$29.08$28.01$29.00908,527——
2009-11-04$28.76$29.08$28.17$28.26397,179——
2009-11-03$28.41$28.66$28.20$28.55346,020——
2009-11-02$28.33$28.88$28.15$28.44862,845——
2009-10-30$28.97$29.40$27.89$28.331,108,857——
2009-10-29$28.43$29.23$28.03$29.14795,996——
2009-10-28$29.33$29.33$28.10$28.12729,920——
2009-10-27$30.19$30.19$28.94$29.45892,376——
2009-10-26$30.75$31.42$30.25$30.34483,441——
2009-10-23$31.24$31.51$30.56$30.65769,714——
2009-10-22$31.01$31.47$30.59$31.08447,379——
2009-10-21$31.31$32.00$31.06$31.28599,788——
2009-10-20$31.41$31.57$30.95$31.43771,277——
2009-10-19$30.91$31.58$30.78$31.47498,863——
2009-10-16$30.89$31.08$30.41$30.79494,971——
2009-10-15$31.10$31.58$30.74$31.08539,593——
2009-10-14$30.46$31.37$30.46$31.17551,752——
2009-10-13$30.63$30.63$30.11$30.32664,920——
2009-10-12$30.67$30.90$30.41$30.541,149,653——
2009-10-09$30.29$30.85$30.16$30.82876,703——
2009-10-08$28.99$30.46$28.93$30.251,530,925——
2009-10-07$28.07$29.03$28.00$28.98661,065——
2009-10-06$28.32$28.52$27.51$28.26943,567——
2009-10-05$27.50$28.29$27.00$28.08651,259——
2009-10-02$27.72$27.83$27.38$27.39672,190——
2009-10-01$27.81$28.22$27.63$27.761,087,572——
2009-09-30$27.22$27.49$26.15$27.06769,820——
2009-09-29$27.61$27.78$27.00$27.06907,954——
2009-09-28$27.53$28.28$27.33$27.67559,603——
2009-09-25$27.61$27.96$27.15$27.36647,462——
2009-09-24$28.06$28.09$26.88$27.551,341,396——
2009-09-23$28.30$28.39$27.86$28.111,122,994——
2009-09-22$27.28$28.29$26.99$28.181,825,703——
2009-09-21$26.38$27.20$26.23$27.181,044,577——
2009-09-18$26.40$26.70$26.27$26.57720,706——
2009-09-17$26.03$26.40$25.95$26.31671,374——
2009-09-16$26.00$26.20$25.78$26.14933,794——
2009-09-15$25.86$26.00$25.41$25.881,022,265——
2009-09-14$25.03$25.88$25.00$25.801,471,229——
2009-09-11$24.94$25.20$24.86$24.98633,035——
2009-09-10$24.53$25.00$24.38$24.98578,725——
2009-09-09$24.30$24.76$24.24$24.62617,607——
2009-09-08$24.73$25.12$24.16$24.22691,495——
2009-09-04$24.33$24.59$24.23$24.59257,502——
2009-09-03$24.40$24.49$23.94$24.42365,399——
2009-09-02$24.45$24.89$24.13$24.24476,925——
2009-09-01$25.13$25.30$24.32$24.43697,109——
2009-08-31$25.27$25.43$24.83$25.13709,846——
2009-08-28$25.52$25.56$25.17$25.36488,982——
2009-08-27$25.54$25.61$24.92$25.44544,914——
2009-08-26$25.55$25.92$25.24$25.42531,398——
2009-08-25$25.58$25.86$25.34$25.74686,358——
2009-08-24$25.62$25.71$25.30$25.56577,420——
2009-08-21$25.54$25.64$25.32$25.50531,924——
2009-08-20$25.53$25.85$25.26$25.32695,976——
2009-08-19$25.49$25.91$25.31$25.69545,258——
2009-08-18$26.07$26.37$25.46$25.76515,341——
2009-08-17$25.16$26.08$25.16$25.91551,026——
2009-08-14$25.67$25.76$25.25$25.63420,653——
2009-08-13$25.59$25.91$25.26$25.77363,615——
2009-08-12$25.25$25.65$25.10$25.44533,401——
2009-08-11$25.48$25.53$25.09$25.40871,789——
2009-08-10$24.92$25.69$24.92$25.41757,550——
2009-08-07$25.44$26.59$24.90$25.093,546,600——
2009-08-06$28.25$28.55$27.69$28.04643,839——
2009-08-05$29.00$29.00$28.18$28.32637,691——
2009-08-04$29.06$29.34$28.70$29.05675,978——
2009-08-03$28.34$29.07$27.73$28.961,166,476——
2009-07-31$28.71$28.91$27.50$27.66875,164——
2009-07-30$29.03$29.37$28.53$28.70571,137——
2009-07-29$27.74$28.90$27.73$28.65884,594——
2009-07-28$27.12$28.21$26.50$27.60826,478——
2009-07-27$26.70$26.75$25.99$26.31401,911——
2009-07-24$26.05$26.75$25.74$26.72331,636——
2009-07-23$26.01$26.51$25.91$26.26323,048——
2009-07-22$26.17$26.61$25.81$25.95353,223——
2009-07-21$26.35$26.59$25.96$26.33383,432——
2009-07-20$26.19$26.35$25.85$26.30378,871——
2009-07-17$26.78$26.80$26.04$26.15737,567——
2009-07-16$25.76$26.84$25.59$26.70604,496——
2009-07-15$25.65$26.06$25.09$25.87522,305——
2009-07-14$25.11$25.36$24.66$25.35640,188——
2009-07-13$24.96$25.32$24.14$25.25478,115——
2009-07-10$25.15$25.61$24.64$24.95396,373——
2009-07-09$25.56$25.56$24.92$25.12579,302——
2009-07-08$26.24$26.25$25.15$25.60568,464——
2009-07-07$25.09$26.26$25.01$25.98919,006——
2009-07-06$25.44$25.64$24.80$25.05690,255——
2009-07-02$26.20$26.38$25.34$25.43565,067——
2009-07-01$26.09$26.90$26.00$26.38555,490——
2009-06-30$26.31$26.60$25.91$26.25601,282——
2009-06-29$26.17$26.25$25.52$26.23447,883——
2009-06-26$26.30$26.50$25.84$26.18379,003——
2009-06-25$25.00$26.76$24.88$26.491,016,811——
2009-06-24$24.51$25.34$24.51$25.02612,558——
2009-06-23$25.15$25.20$24.31$24.51758,450——
2009-06-22$25.57$25.78$24.94$24.94757,619——
2009-06-19$26.25$26.78$25.58$25.72748,182——
2009-06-18$25.72$26.41$25.29$26.18895,250——
2009-06-17$26.24$26.39$25.64$25.75936,315——
2009-06-16$27.00$27.38$25.95$26.28980,224——
2009-06-15$27.49$27.49$25.59$26.921,560,262——
2009-06-12$28.92$28.92$27.25$27.381,401,916——
2009-06-11$29.01$29.82$28.84$28.941,408,123——
2009-06-10$29.04$29.14$28.55$29.001,415,236——
2009-06-09$28.53$29.12$28.06$28.811,283,575——
2009-06-08$27.52$28.61$27.36$28.431,601,793——
2009-06-05$27.47$27.95$26.98$27.891,146,791——
2009-06-04$27.30$27.61$26.80$27.35696,572——
2009-06-03$28.20$28.20$27.10$27.31830,274——
2009-06-02$28.38$29.21$27.82$28.161,284,404——
2009-06-01$29.56$29.76$28.23$28.321,606,033——
2009-05-29$27.13$27.25$26.43$27.25728,913——
2009-05-28$26.59$27.43$26.34$26.71869,279——
2009-05-27$27.38$27.93$26.89$27.50924,964——
2009-05-26$26.17$27.69$25.81$27.53979,853——
2009-05-22$26.89$27.02$26.12$26.25450,941——
2009-05-21$27.51$28.18$26.42$26.691,198,573——
2009-05-20$26.68$28.20$26.53$27.421,486,299——
2009-05-19$24.77$26.81$24.50$26.361,645,544——
2009-05-18$25.25$25.78$24.67$25.742,174,884——
2009-05-15$26.57$26.57$25.09$25.252,047,603——
2009-05-14$27.00$27.09$26.32$26.60549,797——
2009-05-13$26.99$27.39$26.48$26.85948,892——
2009-05-12$27.55$27.72$26.61$27.191,314,107——
2009-05-11$27.77$27.89$27.10$27.301,099,607——
2009-05-08$26.75$27.47$26.29$27.271,035,235——
2009-05-07$26.70$27.85$26.34$26.571,153,973——
2009-05-06$27.13$27.28$26.14$26.42929,461——
2009-05-05$26.22$27.30$26.13$26.981,324,014——
2009-05-04$25.90$26.22$24.57$26.121,948,726——
2009-05-01$29.88$29.88$26.28$26.413,423,840——
2009-04-30$25.80$26.43$25.47$25.85924,744——
2009-04-29$24.83$25.88$24.61$25.461,018,406——
2009-04-28$24.60$25.44$24.17$24.991,259,469——
2009-04-27$23.55$24.99$22.92$24.611,256,221——
2009-04-24$22.49$23.89$22.29$23.661,133,276——
2009-04-23$22.70$23.08$22.16$22.49949,596——
2009-04-22$22.01$22.98$21.84$22.711,263,109——
2009-04-21$21.63$22.67$21.61$22.141,451,067——
2009-04-20$20.93$22.55$20.93$21.791,674,708——
2009-04-17$22.38$22.86$22.13$22.69894,452——
2009-04-16$22.35$22.52$21.64$22.301,161,817——
2009-04-15$22.80$22.90$21.08$22.131,331,069——
2009-04-14$21.29$23.12$21.29$22.812,014,314——
2009-04-13$20.81$21.38$20.70$21.27840,171——
2009-04-09$20.67$21.23$20.49$20.921,417,991——
2009-04-08$20.70$21.01$19.55$20.252,532,543——
2009-04-07$20.76$21.19$20.41$20.81422,795——
2009-04-06$21.00$21.57$20.75$21.02632,179——
2009-04-03$21.48$21.64$21.06$21.23358,511——
2009-04-02$21.42$21.71$20.97$21.381,291,491——
2009-04-01$20.78$21.27$20.15$20.98767,417——
2009-03-31$20.91$21.45$20.05$20.86695,442——
2009-03-30$20.79$20.85$19.93$20.24900,851——
2009-03-27$21.70$21.79$20.99$21.09703,833——
2009-03-26$21.93$22.30$21.54$21.981,312,070——
2009-03-25$21.59$22.53$21.39$21.681,199,413——
2009-03-24$21.37$22.46$21.37$21.55962,148——
2009-03-23$20.80$21.79$20.55$21.74683,234——
2009-03-20$20.80$20.98$20.02$20.41813,163——
2009-03-19$20.70$20.95$20.32$20.761,384,617——
2009-03-18$20.13$20.85$19.81$20.54783,449——
2009-03-17$19.88$20.24$19.50$20.24578,419——
2009-03-16$20.26$20.33$19.78$19.84691,667——
2009-03-13$19.63$20.24$19.38$20.06536,752——
2009-03-12$18.57$19.78$18.38$19.57923,590——
2009-03-11$18.71$19.10$18.48$18.591,197,700——
2009-03-10$18.20$18.91$18.13$18.581,023,032——
2009-03-09$18.21$18.83$17.87$17.931,090,392——
2009-03-06$18.66$18.80$17.74$18.451,376,290——
2009-03-05$19.65$19.69$18.35$18.47829,726——
2009-03-04$19.11$20.32$18.96$19.881,008,007——
2009-03-03$19.42$19.63$18.29$18.961,262,632——
2009-03-02$20.60$20.60$19.24$19.281,145,191——
2009-02-27$21.35$22.20$21.02$21.021,094,214——
2009-02-26$21.51$22.53$21.50$21.752,526,112——
2009-02-25$21.97$22.24$20.97$21.27931,186——
2009-02-24$21.46$22.28$20.83$22.141,010,614——
2009-02-23$22.69$22.69$20.79$21.411,360,835——
2009-02-20$23.46$23.89$21.38$22.772,285,585——
2009-02-19$23.50$24.25$23.35$23.83949,599——
2009-02-18$23.61$23.70$22.98$23.26668,352——
2009-02-17$23.75$23.99$23.39$23.60717,076——
2009-02-13$23.90$24.61$23.89$24.461,067,716——
2009-02-12$23.28$23.85$22.88$23.83545,479——
2009-02-11$23.77$24.64$23.26$23.54615,258——
2009-02-10$24.19$24.93$23.41$23.621,043,001——
2009-02-09$24.79$25.02$23.90$24.26673,522——
2009-02-06$24.41$25.06$24.18$24.90791,898——
2009-02-05$23.64$24.57$23.48$24.36630,179——
2009-02-04$23.55$23.99$23.18$23.73924,944——
2009-02-03$23.47$23.70$23.12$23.58583,879——
2009-02-02$22.30$23.56$21.60$23.371,020,507——
2009-01-30$22.81$23.11$22.05$22.541,040,627——
2009-01-29$23.65$23.73$22.40$22.78855,472——
2009-01-28$23.40$24.25$23.27$23.89917,970——
2009-01-27$22.15$23.40$21.96$23.17881,772——
2009-01-26$21.86$22.46$21.63$21.92958,042——
2009-01-23$21.64$22.37$21.20$21.90765,349——
2009-01-22$22.01$22.61$21.65$22.07890,420——
2009-01-21$21.44$22.31$21.23$22.25524,931——
2009-01-20$22.52$22.86$21.27$21.33666,947——
2009-01-16$22.33$22.76$21.86$22.60951,970——
2009-01-15$22.61$22.61$21.49$22.091,096,311——
2009-01-14$22.86$24.09$22.02$22.51672,534——
2009-01-13$23.00$23.31$22.60$23.09903,563——
2009-01-12$24.11$24.19$22.75$23.00705,629——
2009-01-09$24.51$24.51$22.96$23.96878,409——
2009-01-08$23.82$24.91$23.40$24.401,086,222——
2009-01-07$23.50$24.58$23.22$23.891,433,535——
2009-01-06$23.74$23.98$22.76$23.881,015,501——
2009-01-05$23.32$23.83$22.70$23.621,042,800——
2009-01-02$22.98$23.36$22.13$23.23601,009——
2008-12-31$22.07$22.94$22.07$22.84526,512——
2008-12-30$21.63$22.26$20.88$22.12595,377——
2008-12-29$21.94$21.97$21.02$21.40367,521——
2008-12-26$21.40$21.96$21.15$21.94213,393——
2008-12-24$21.09$21.60$20.65$21.44124,831——
2008-12-23$21.75$22.15$20.94$21.11441,877——
2008-12-22$22.37$22.40$21.00$21.66723,696——
2008-12-19$22.69$22.87$21.53$22.371,245,772——
2008-12-18$21.76$23.06$21.49$22.611,396,501——
2008-12-17$20.56$21.89$20.35$21.501,242,073——
2008-12-16$20.24$20.99$19.79$20.80935,886——
2008-12-15$20.89$21.19$19.86$20.12762,881——
2008-12-12$20.02$21.10$20.02$20.96907,062——
2008-12-11$21.05$21.63$20.11$20.321,443,086——
2008-12-10$20.75$21.93$20.39$21.261,410,454——
2008-12-09$20.19$21.21$19.47$20.70937,364——
2008-12-08$20.21$20.60$19.79$20.39953,043——
2008-12-05$19.31$20.05$18.65$19.81999,776——
2008-12-04$18.89$19.92$18.89$19.44938,534——
2008-12-03$18.28$19.42$18.15$19.23770,818——
2008-12-02$18.19$18.71$17.63$18.62951,079——
2008-12-01$19.59$19.81$17.60$17.851,411,799——
2008-11-28$19.17$20.31$18.83$20.06343,203——
2008-11-26$18.93$19.66$18.77$19.36808,907——
2008-11-25$18.44$19.32$17.99$19.321,296,057——
2008-11-24$19.14$19.45$18.07$18.241,667,847——
2008-11-21$18.16$19.15$16.92$19.051,977,083——
2008-11-20$20.40$21.00$17.79$17.962,059,803——
2008-11-19$22.26$22.86$20.67$20.76956,277——
2008-11-18$23.42$23.42$21.74$22.251,336,911——
2008-11-17$22.90$23.98$22.21$23.301,116,855——
2008-11-14$23.42$23.75$22.33$23.081,046,424——
2008-11-13$21.70$23.69$21.25$23.69769,192——
2008-11-12$22.25$22.42$21.61$21.641,156,861——
2008-11-11$21.98$23.07$21.34$22.59919,376——
2008-11-10$22.81$23.54$21.98$22.06747,767——
2008-11-07$22.45$22.69$21.39$22.441,297,781——
2008-11-06$23.76$24.39$22.39$22.501,214,109——
2008-11-05$23.60$24.33$23.57$23.60736,183——
2008-11-04$24.99$24.99$22.75$23.531,136,256——
2008-11-03$24.12$24.93$23.51$24.76707,896——
2008-10-31$24.09$24.37$23.33$23.971,061,345——
2008-10-30$21.89$24.28$21.57$24.181,705,355——
2008-10-29$20.29$21.63$19.39$21.171,000,373——
2008-10-28$20.17$20.85$19.31$20.341,482,151——
2008-10-27$21.37$22.01$19.73$19.85857,151——
2008-10-24$21.27$22.19$20.85$21.511,178,909——
2008-10-23$23.32$23.60$21.18$21.971,449,589——
2008-10-22$24.09$24.42$22.94$23.36725,465——
2008-10-21$24.08$25.11$23.32$24.55779,922——
2008-10-20$24.22$24.64$23.78$24.17734,511——
2008-10-17$23.87$24.84$23.33$23.95620,209——
2008-10-16$24.04$24.41$22.57$24.19885,335——
2008-10-15$25.28$25.39$23.77$23.94781,691——
2008-10-14$26.39$27.61$25.19$25.73985,902——
2008-10-13$23.97$26.18$23.49$26.111,040,291——
2008-10-10$23.92$24.96$21.78$23.442,419,158——
2008-10-09$26.04$26.30$24.16$24.331,281,020——
2008-10-08$25.77$26.60$25.01$26.101,714,245——
2008-10-07$27.87$27.87$26.09$26.09893,336——
2008-10-06$28.37$28.54$26.67$27.32978,318——
2008-10-03$29.58$29.61$28.52$28.57650,871——
2008-10-02$30.51$30.95$29.34$29.39560,617——
2008-10-01$31.79$31.79$30.18$30.431,196,523——
2008-09-30$32.35$32.43$31.13$32.141,014,143——
2008-09-29$32.26$32.98$31.51$32.011,099,897——
2008-09-26$31.43$32.75$31.43$32.58813,130——
2008-09-25$32.44$32.79$31.46$31.561,205,784——
2008-09-24$32.79$33.95$32.32$32.42542,589——
2008-09-23$33.11$33.84$32.70$32.82804,665——
2008-09-22$33.49$34.28$32.73$32.85576,685——
2008-09-19$33.52$34.55$32.87$33.281,341,911——
2008-09-18$32.59$33.87$29.89$33.521,810,943——
2008-09-17$33.18$33.97$32.25$32.25749,093——
2008-09-16$34.08$34.32$32.70$33.51866,979——
2008-09-15$33.58$34.25$33.05$33.791,169,826——
2008-09-12$33.51$34.52$33.06$34.44681,752——
2008-09-11$33.00$33.76$32.82$33.61705,767——
2008-09-10$34.21$34.37$32.94$33.01967,654——
2008-09-09$34.12$34.70$33.82$34.00795,203——
2008-09-08$34.32$34.94$33.57$34.021,374,955——
2008-09-05$34.13$34.40$33.31$33.95427,514——
2008-09-04$34.73$34.73$33.88$34.17680,533——
2008-09-03$34.39$34.93$33.81$34.77975,441——
2008-09-02$34.15$35.05$33.91$34.49804,912——
2008-08-29$34.34$34.48$33.67$33.74829,829——
2008-08-28$33.47$34.48$33.34$34.44649,903——
2008-08-27$33.24$33.84$32.82$33.66620,052——
2008-08-26$33.36$33.45$32.85$33.07916,116——
2008-08-25$34.08$34.21$33.22$33.46705,731——
2008-08-22$35.22$35.29$34.47$34.541,011,814——
2008-08-21$34.74$35.12$34.53$35.05564,799——
2008-08-20$34.98$34.99$34.25$34.76696,764——
2008-08-19$34.72$35.30$34.48$34.82839,822——
2008-08-18$35.56$35.94$34.57$34.651,056,710——
2008-08-15$34.75$35.82$34.63$35.661,030,664——
2008-08-14$34.55$35.41$33.73$34.941,483,423——
2008-08-13$34.68$35.84$34.56$35.611,414,984——
2008-08-12$34.75$35.53$34.33$34.991,808,235——
2008-08-11$32.48$35.03$32.22$34.852,557,274——
2008-08-08$32.50$34.07$31.55$33.884,337,495——
2008-08-07$30.29$31.11$29.81$30.592,014,526——
2008-08-06$29.63$30.34$29.35$30.161,382,507——
2008-08-05$30.74$31.11$29.23$29.312,507,331——
2008-08-04$29.66$31.15$29.66$30.831,432,448——
2008-08-01$28.79$29.73$28.25$29.48815,577——
2008-07-31$28.64$29.23$28.60$28.63655,921——
2008-07-30$28.68$29.24$28.41$28.88846,186——
2008-07-29$29.20$29.41$28.25$28.661,228,687——
2008-07-28$29.91$29.91$29.16$29.29934,115——
2008-07-25$29.04$29.89$28.51$29.83961,642——
2008-07-24$29.45$29.58$29.04$29.05489,980——
2008-07-23$29.85$29.85$28.85$29.311,354,472——
2008-07-22$29.23$29.93$29.23$29.761,214,618——
2008-07-21$30.10$30.10$29.28$29.40605,635——
2008-07-18$29.89$30.30$29.59$29.95578,890——
2008-07-17$30.01$30.59$29.79$29.881,441,451——
2008-07-16$28.72$29.61$28.63$29.57848,513——
2008-07-15$28.74$29.12$28.42$28.69649,609——
2008-07-14$29.24$29.24$28.69$28.94526,776——
2008-07-11$29.68$29.68$28.81$29.13718,865——
2008-07-10$29.60$29.87$29.46$29.85576,257——
2008-07-09$29.07$29.90$28.52$29.51960,665——
2008-07-08$28.58$29.11$28.38$29.01820,365——
2008-07-07$28.77$29.00$28.01$28.54847,184——
2008-07-03$28.87$28.87$28.23$28.55272,247——
2008-07-02$28.95$29.25$28.70$28.74740,883——
2008-07-01$28.23$28.77$27.85$28.761,121,079——
2008-06-30$28.96$29.11$28.25$28.30884,411——
2008-06-27$29.00$29.12$28.70$28.93952,115——
2008-06-26$29.36$29.67$28.99$29.02681,047——
2008-06-25$29.29$30.00$29.18$29.63833,642——
2008-06-24$29.01$29.67$28.88$29.25935,571——
2008-06-23$29.08$29.57$28.96$29.03914,144——
2008-06-20$29.51$29.53$28.99$29.53914,974——
2008-06-19$29.66$29.85$29.19$29.701,075,748——
2008-06-18$29.72$30.15$29.51$29.70707,316——
2008-06-17$30.59$30.59$29.71$29.92919,200——
2008-06-16$30.49$30.67$29.92$30.521,353,000——
2008-06-13$30.05$30.72$29.85$30.431,535,438——
2008-06-12$27.85$29.93$27.62$29.771,354,706——
2008-06-11$30.35$30.35$28.81$28.942,158,239——
2008-06-10$31.04$31.20$30.39$30.401,833,744——
2008-06-09$31.27$31.67$30.99$31.18421,967——
2008-06-06$32.05$32.05$31.03$31.33712,754——
2008-06-05$32.02$32.58$32.02$32.20567,734——
2008-06-04$31.97$32.25$31.53$31.95507,240——
2008-06-03$31.47$32.21$31.42$32.181,169,236——
2008-06-02$32.01$32.18$30.95$31.451,007,160——
2008-05-30$32.43$32.49$31.87$31.99726,698——
2008-05-29$31.70$32.46$31.70$32.40674,630——
2008-05-28$31.59$31.75$31.42$31.701,208,509——
2008-05-27$31.42$31.87$31.34$31.53798,143——
2008-05-23$31.84$31.84$31.31$31.521,120,529——
2008-05-22$31.75$32.04$31.15$31.881,362,578——
2008-05-21$32.97$33.20$31.81$31.911,699,772——
2008-05-20$32.90$33.25$32.67$32.801,300,705——
2008-05-19$32.73$33.08$32.44$32.94652,775——
2008-05-16$32.74$32.97$32.49$32.781,114,833——
2008-05-15$32.83$32.93$32.33$32.611,360,762——
2008-05-14$32.46$33.21$32.16$32.901,823,611——
2008-05-13$32.15$32.50$31.72$32.471,085,638——
2008-05-12$31.90$32.24$31.68$32.211,271,068——
2008-05-09$31.45$32.05$31.10$31.901,188,754——
2008-05-08$31.07$31.91$30.97$31.501,175,682——
2008-05-07$30.65$31.35$30.65$31.011,456,740——
2008-05-06$30.65$30.98$29.98$30.631,476,194——
2008-05-05$29.67$30.82$29.54$30.682,521,912——
2008-05-02$28.75$30.00$28.75$29.562,437,328——
2008-05-01$31.32$31.32$28.08$28.653,509,224——
2008-04-30$30.42$30.42$29.05$30.121,972,087——
2008-04-29$30.89$31.00$29.79$30.521,053,128——
2008-04-28$30.96$31.25$30.43$31.18724,226——
2008-04-25$29.58$31.21$29.58$31.052,309,946——
2008-04-24$29.27$29.39$28.75$29.10976,352——
2008-04-23$28.43$29.27$28.41$29.221,133,895——
2008-04-22$28.73$28.87$28.03$28.41376,808——
2008-04-21$28.67$29.11$28.50$28.82373,703——
2008-04-18$29.38$29.53$28.71$28.86737,964——
2008-04-17$29.01$29.43$28.51$29.13810,680——
2008-04-16$28.77$29.27$28.57$29.18751,410——
2008-04-15$28.70$28.98$28.44$28.50499,616——
2008-04-14$27.91$28.73$27.91$28.59788,128——
2008-04-11$28.56$28.68$27.82$27.91571,014——
2008-04-10$28.34$29.18$28.15$28.61793,636——
2008-04-09$28.43$29.00$28.16$28.50644,625——
2008-04-08$28.11$28.44$27.97$28.39678,319——
2008-04-07$28.57$28.57$28.09$28.28403,392——
2008-04-04$28.79$28.96$28.00$28.35644,078——
2008-04-03$28.23$28.75$28.13$28.71653,662——
2008-04-02$28.03$28.43$27.66$28.36896,708——
2008-04-01$27.31$28.02$27.28$27.961,161,032——
2008-03-31$27.64$27.99$27.29$27.47601,700——
2008-03-28$27.98$28.05$27.54$27.59804,400——
2008-03-27$27.53$28.05$27.12$27.66792,763——
2008-03-26$27.22$27.61$26.80$27.59503,800——
2008-03-25$26.92$27.30$26.92$27.28338,600——
2008-03-24$26.97$27.11$26.78$27.03656,409——
2008-03-20$26.49$27.00$26.49$27.00772,386——
2008-03-19$26.52$27.51$26.52$26.531,125,838——
2008-03-18$26.85$27.20$26.25$26.541,135,641——
2008-03-17$26.57$27.04$26.39$26.72772,757——
2008-03-14$26.53$28.14$26.53$27.062,857,227——
2008-03-13$25.93$26.06$25.10$26.031,559,955——
2008-03-12$25.11$25.96$25.00$25.361,108,616——
2008-03-11$25.01$25.28$24.74$25.201,056,800——
2008-03-10$24.75$25.18$24.28$24.981,227,900——
2008-03-07$24.91$25.46$24.70$24.78952,000——
2008-03-06$25.83$25.90$24.96$25.14949,121——
2008-03-05$25.80$26.16$25.78$26.01631,858——
2008-03-04$24.80$26.05$24.70$25.731,299,253——
2008-03-03$24.95$25.29$24.85$25.02840,396——
2008-02-29$25.61$25.80$24.97$25.06955,477——
2008-02-28$25.61$26.14$25.33$26.10774,148——
2008-02-27$25.35$26.07$25.18$25.79710,112——
2008-02-26$25.11$25.87$25.11$25.871,292,879——
2008-02-25$25.10$25.41$24.92$25.12849,868——
2008-02-22$24.66$25.28$24.63$25.161,732,416——
2008-02-21$24.75$24.85$24.58$24.64666,179——
2008-02-20$24.24$24.96$24.24$24.72954,362——
2008-02-19$24.39$24.73$24.26$24.40876,982——
2008-02-15$24.07$24.38$23.96$24.26643,802——
2008-02-14$24.14$24.29$23.99$24.062,506,986——
2008-02-13$24.05$24.32$23.92$24.151,162,902——
2008-02-12$24.13$24.43$23.86$23.981,403,951——
2008-02-11$24.63$24.77$23.76$24.072,031,719——
2008-02-08$25.41$27.00$24.62$24.952,877,797——
2008-02-07$27.54$27.78$26.80$27.04980,837——
2008-02-06$27.44$27.74$27.40$27.62719,366——
2008-02-05$26.92$27.78$26.90$27.35778,058——
2008-02-04$27.25$27.41$26.92$27.17914,656——
2008-02-01$27.27$27.51$27.00$27.29713,883——
2008-01-31$26.85$27.55$26.85$27.001,299,612——
2008-01-30$27.46$27.77$27.13$27.14552,654——
2008-01-29$27.32$27.86$27.00$27.64359,614——
2008-01-28$26.94$27.32$26.85$27.20388,221——
2008-01-25$27.34$27.47$26.93$27.02502,259——
2008-01-24$27.75$27.92$26.98$27.201,310,692——
2008-01-23$26.16$26.87$26.00$26.77978,727——
2008-01-22$26.91$27.58$26.74$26.76665,730——
2008-01-18$27.77$27.93$27.16$27.241,064,051——
2008-01-17$28.15$28.15$27.75$27.76695,584——
2008-01-16$27.90$28.34$27.85$28.14724,392——
2008-01-15$27.68$28.26$27.68$27.971,240,466——
2008-01-14$28.62$28.64$27.55$27.821,263,158——
2008-01-11$28.95$29.18$28.40$28.48734,999——
2008-01-10$29.67$29.74$28.77$29.011,017,188——
2008-01-09$30.08$30.18$29.73$29.95365,501——
2008-01-08$30.72$30.75$29.92$29.95503,148——
2008-01-07$29.84$30.73$29.62$30.68875,570——
2008-01-04$29.04$29.83$28.91$29.76978,163——
2008-01-03$29.32$29.46$28.96$29.19527,729——
2008-01-02$29.85$29.87$29.03$29.10600,402——
2007-12-31$29.56$30.20$29.47$29.74626,349——
2007-12-28$29.80$29.89$29.42$29.66701,239——
2007-12-27$29.95$30.19$29.73$29.78531,146——
2007-12-26$29.99$30.27$29.97$30.09571,836——
2007-12-24$29.87$30.08$29.87$29.97366,104——
2007-12-21$30.58$30.58$29.77$29.85852,958——
2007-12-20$30.11$30.43$29.87$30.02556,410——
2007-12-19$30.00$30.33$29.87$30.24568,310——
2007-12-18$30.59$30.70$29.98$30.07554,328——
2007-12-17$31.39$31.39$30.29$30.37755,104——
2007-12-14$31.82$32.00$31.40$31.45435,431——
2007-12-13$31.80$32.04$31.68$31.90246,136——
2007-12-12$32.21$32.50$31.74$31.93374,674——
2007-12-11$32.32$32.40$32.10$32.14579,855——
2007-12-10$31.49$32.48$31.49$32.31769,288——
2007-12-07$31.39$31.72$31.23$31.51715,538——
2007-12-06$30.68$31.43$30.68$31.30581,264——
2007-12-05$30.90$31.07$30.54$30.78561,101——
2007-12-04$31.07$31.13$30.58$30.61609,112——
2007-12-03$31.64$31.77$30.98$31.01554,560——
2007-11-30$31.48$31.71$30.76$31.641,257,180——
2007-11-29$31.17$31.55$30.99$31.18499,395——
2007-11-28$30.67$31.21$30.53$31.21679,724——
2007-11-27$29.87$30.49$29.67$30.44820,144——
2007-11-26$29.55$29.82$29.40$29.44305,389——
2007-11-23$29.70$29.77$29.47$29.5373,086——
2007-11-21$29.47$29.72$29.17$29.53397,220——
2007-11-20$29.86$29.97$29.29$29.65477,790——
2007-11-19$30.22$30.42$29.75$29.81764,589——
2007-11-16$30.55$30.55$30.00$30.44582,795——
2007-11-15$30.43$30.55$30.35$30.53486,445——
2007-11-14$30.28$30.55$30.10$30.50555,559——
2007-11-13$29.75$30.20$29.64$30.13327,635——
2007-11-12$29.33$29.98$29.27$29.49424,646——
2007-11-09$29.08$29.62$29.08$29.30632,999——
2007-11-08$29.15$29.35$28.82$29.30491,258——
2007-11-07$29.09$29.30$28.88$28.94433,922——
2007-11-06$29.01$29.36$28.85$29.34684,212——
2007-11-05$29.06$29.21$28.74$28.75932,788——
2007-11-02$30.05$30.05$28.98$29.25875,546——
2007-11-01$30.50$30.76$29.91$29.91838,931——
2007-10-31$30.99$31.11$30.21$30.521,286,405——
2007-10-30$30.56$31.31$30.56$30.80632,568——
2007-10-29$30.90$30.93$30.48$30.67674,221——
2007-10-26$29.57$31.41$29.57$30.692,007,112——
2007-10-25$29.08$29.60$28.89$29.57885,049——
2007-10-24$29.05$29.31$28.61$29.06704,664——
2007-10-23$28.70$29.32$28.66$29.29541,303——
2007-10-22$28.23$28.77$28.23$28.77390,286——
2007-10-19$28.59$28.76$28.27$28.27236,189——
2007-10-18$28.22$28.78$28.22$28.70367,206——
2007-10-17$28.47$28.58$28.10$28.38849,599——
2007-10-16$29.05$29.23$28.40$28.44735,202——
2007-10-15$29.25$29.25$28.81$29.18622,149——
2007-10-12$29.65$29.65$29.20$29.21503,680——
2007-10-11$29.78$29.94$29.60$29.68503,405——
2007-10-10$29.74$29.97$29.57$29.70294,376——
2007-10-09$29.82$29.94$29.49$29.85519,062——
2007-10-08$30.23$30.70$28.60$29.671,236,906——
2007-10-05$30.19$30.66$30.10$30.39710,269——
2007-10-04$29.97$30.36$29.75$30.09964,386——
2007-10-03$29.71$30.01$29.71$29.92503,354——
2007-10-02$29.80$29.88$29.69$29.77259,652——
2007-10-01$30.09$30.10$29.73$29.87404,213——
2007-09-28$30.34$30.46$29.95$30.01563,776——
2007-09-27$30.17$30.32$29.99$30.28521,475——
2007-09-26$30.03$30.24$29.80$29.98357,058——
2007-09-25$30.08$30.21$29.77$29.88520,669——
2007-09-24$29.94$30.50$29.75$30.32883,616——
2007-09-21$29.61$30.02$29.61$29.86894,745——
2007-09-20$29.40$29.77$29.28$29.40831,466——
2007-09-19$29.49$29.63$29.34$29.46409,121——
2007-09-18$28.73$29.39$28.65$29.38475,463——
2007-09-17$28.65$28.75$28.38$28.59385,276——
2007-09-14$28.53$28.83$28.20$28.74409,919——
2007-09-13$28.30$28.81$28.12$28.58535,283——
2007-09-12$28.47$28.65$28.10$28.141,085,767——
2007-09-11$27.85$28.60$27.65$28.49980,317——
2007-09-10$28.02$28.07$27.49$27.69662,795——
2007-09-07$27.83$28.03$27.59$28.02511,096——
2007-09-06$27.63$28.15$27.49$28.13454,168——
2007-09-05$27.57$27.79$27.38$27.62699,257——
2007-09-04$28.00$28.10$27.57$27.59857,505——
2007-08-31$28.22$28.29$27.99$28.10381,377——
2007-08-30$27.89$28.16$27.84$28.00431,944——
2007-08-29$27.85$28.02$27.67$28.00488,074——
2007-08-28$28.25$28.36$27.69$27.69875,409——
2007-08-27$28.48$28.72$28.24$28.37321,346——
2007-08-24$28.72$28.73$28.41$28.68257,439——
2007-08-23$28.73$28.85$28.36$28.66360,973——
2007-08-22$28.52$28.76$28.29$28.62523,669——
2007-08-21$28.41$28.51$28.21$28.48299,070——
2007-08-20$28.22$28.55$28.11$28.33267,545——
2007-08-17$28.47$28.82$27.92$28.10695,741——
2007-08-16$28.17$28.54$27.93$28.14465,914——
2007-08-15$28.42$28.92$28.22$28.26952,351——
2007-08-14$29.05$29.40$28.36$28.37771,889——
2007-08-13$29.63$29.94$29.03$29.28878,370——
2007-08-10$29.95$30.24$29.35$29.551,101,705——
2007-08-09$29.27$30.18$29.22$29.921,508,484——
2007-08-08$28.70$29.74$28.70$29.742,288,326——
2007-08-07$28.37$28.76$28.11$28.762,137,655——
2007-08-06$28.55$28.74$28.18$28.391,041,662——
2007-08-03$29.10$29.16$28.39$28.441,429,811——
2007-08-02$29.14$29.14$28.56$29.061,831,212——
2007-08-01$29.41$29.70$28.71$28.991,355,350——
2007-07-31$28.44$30.24$28.44$29.551,893,758——
2007-07-30$30.18$30.23$29.57$29.901,626,936——
2007-07-27$30.83$30.83$30.00$30.081,333,691——
2007-07-26$30.95$31.28$30.47$30.741,876,298——
2007-07-25$32.30$32.31$30.93$31.232,730,087——
2007-07-24$31.75$32.36$30.59$32.123,539,759——
2007-07-23$35.98$35.98$32.22$32.259,878,393——
2007-07-20$39.21$39.45$39.05$39.11453,441——
2007-07-19$39.75$40.05$39.13$39.25489,813——
2007-07-18$40.24$40.24$39.47$39.581,017,820——
2007-07-17$40.21$40.49$40.04$40.23590,730——
2007-07-16$39.62$40.25$39.32$40.23492,647——
2007-07-13$40.18$40.18$39.45$39.58473,414——
2007-07-12$40.11$40.24$39.89$40.15539,663——
2007-07-11$39.83$39.91$39.64$39.79659,290——
2007-07-10$39.81$40.07$39.60$39.64520,524——
2007-07-09$40.11$40.13$39.64$39.78578,494——
2007-07-06$40.16$40.16$39.61$39.90363,600——
2007-07-05$39.58$40.10$39.46$40.10621,935——
2007-07-03$39.00$39.51$38.92$39.49227,540——
2007-07-02$40.00$40.00$38.57$38.98532,596——
2007-06-29$38.96$38.96$38.47$38.681,243,270——
2007-06-28$38.40$39.04$38.21$38.74641,356——
2007-06-27$38.36$38.46$38.04$38.181,202,261——
2007-06-26$38.97$39.01$38.73$38.83448,094——
2007-06-25$38.79$39.10$38.28$38.77938,269——
2007-06-22$38.72$39.06$38.60$38.69962,258——
2007-06-21$38.07$38.88$38.00$38.87554,154——
2007-06-20$38.99$38.99$38.03$38.16837,210——
2007-06-19$38.95$39.13$38.62$38.87710,057——
2007-06-18$39.19$39.28$38.97$39.08431,296——
2007-06-15$39.22$39.45$39.08$39.19461,580——
2007-06-14$38.96$39.26$38.78$38.90623,253——
2007-06-13$39.49$39.51$38.77$38.83749,791——
2007-06-12$39.74$39.84$39.32$39.37485,778——
2007-06-11$39.76$39.84$39.36$39.82321,183——
2007-06-08$39.35$39.88$39.17$39.76675,239——
2007-06-07$39.62$40.02$39.23$39.23802,219——
2007-06-06$40.30$40.30$39.67$39.76831,512——
2007-06-05$40.20$40.38$40.05$40.30947,835——
2007-06-04$40.45$40.45$39.33$40.171,433,180——
2007-06-01$40.51$40.78$40.39$40.451,323,860——
2007-05-31$40.41$40.75$39.89$40.591,834,671——
2007-05-30$40.63$40.71$40.14$40.261,547,490——
2007-05-29$40.28$40.80$40.12$40.702,054,687——
2007-05-25$39.17$40.45$39.17$40.452,609,028——
2007-05-24$38.43$39.18$38.35$38.991,557,891——
2007-05-23$38.20$38.84$38.10$38.307,302,613——
2007-05-22$37.29$38.56$37.00$37.935,877,061——
2007-05-21$38.56$39.26$38.28$39.26331,282——
2007-05-18$38.63$38.63$38.11$38.50241,161——
2007-05-17$38.88$38.88$38.17$38.58282,781——
2007-05-16$38.44$38.93$38.25$38.80499,173——
2007-05-15$38.19$38.45$38.07$38.30263,466——
2007-05-14$38.20$38.41$37.96$38.22390,432——
2007-05-11$37.84$38.34$37.59$38.26413,979——
2007-05-10$38.04$38.27$37.89$37.98233,509——
2007-05-09$38.35$38.46$38.00$38.30199,510——
2007-05-08$38.23$38.49$38.13$38.40275,128——
2007-05-07$38.10$38.46$38.06$38.22279,080——
2007-05-04$37.68$38.19$37.54$37.97253,740——
2007-05-03$38.24$38.34$37.47$37.51444,518——
2007-05-02$36.55$38.75$36.40$38.10982,628——
2007-05-01$36.61$36.65$36.24$36.46398,138——
2007-04-30$36.55$36.72$36.39$36.51530,579——
2007-04-27$36.50$37.44$35.91$36.461,716,621——
2007-04-26$38.17$38.21$37.82$38.03272,885——
2007-04-25$38.05$38.31$37.81$38.08518,181——
2007-04-24$38.29$38.63$37.92$38.00332,231——
2007-04-23$38.05$38.41$37.94$38.21223,405——
2007-04-20$38.08$38.16$37.62$38.05428,125——
2007-04-19$38.09$38.09$37.63$37.97315,993——
2007-04-18$38.23$38.36$37.99$38.10292,300——
2007-04-17$38.44$38.58$37.99$38.30294,638——
2007-04-16$38.75$38.75$37.91$38.52248,748——
2007-04-13$38.99$39.06$38.79$38.96248,900——
2007-04-12$38.74$39.07$38.46$38.87225,796——
2007-04-11$38.99$39.06$38.55$38.6891,218——
2007-04-10$39.01$39.04$38.46$38.84214,140——
2007-04-09$38.85$39.15$38.64$38.93193,001——
2007-04-05$38.24$38.97$38.24$38.73236,010——
2007-04-04$38.14$38.40$37.84$38.38207,544——
2007-04-03$37.95$38.04$37.59$38.01338,249——
2007-04-02$38.15$38.49$37.78$37.87248,271——
2007-03-30$37.95$38.34$37.61$38.22246,834——
2007-03-29$38.05$38.05$37.44$37.78261,548——
2007-03-28$37.82$38.04$37.51$38.02198,040——
2007-03-27$38.12$38.19$37.73$37.96319,638——
2007-03-26$38.39$38.49$38.00$38.15200,653——
2007-03-23$38.04$38.39$37.80$38.30179,304——
2007-03-22$37.91$38.24$37.82$37.96309,950——
2007-03-21$38.11$38.24$37.54$38.00438,395——
2007-03-20$37.59$38.11$37.33$38.11427,482——
2007-03-19$37.05$37.71$36.97$37.49648,298——
2007-03-16$36.88$37.10$36.72$36.82162,488——
2007-03-15$36.32$36.95$36.31$36.91200,110——
2007-03-14$36.25$36.54$35.85$36.38365,408——
2007-03-13$36.60$36.71$36.03$36.30336,063——
2007-03-12$36.86$36.95$36.50$36.79251,053——
2007-03-09$37.02$37.09$36.69$36.77385,823——
2007-03-08$36.65$37.09$36.65$37.09331,356——
2007-03-07$36.61$36.77$36.18$36.76362,689——
2007-03-06$36.11$36.58$35.98$36.51340,814——
2007-03-05$35.95$36.60$35.77$36.11517,069——
2007-03-02$36.29$36.68$35.94$35.95271,186——
2007-03-01$36.47$36.64$35.94$36.24501,397——
2007-02-28$36.75$36.95$36.60$36.95677,508——
2007-02-27$37.22$37.22$36.48$36.83263,784——
2007-02-26$37.83$37.83$37.17$37.36184,887——
2007-02-23$38.22$38.22$37.74$38.22176,269——
2007-02-22$37.50$38.46$37.50$38.15324,766——
2007-02-21$38.17$38.49$37.43$37.56498,158——
2007-02-20$37.88$38.38$37.63$38.23348,941——
2007-02-16$37.33$38.07$37.25$37.77608,774——
2007-02-15$37.35$37.89$37.20$37.41484,320——
2007-02-14$37.37$37.69$37.23$37.40292,863——
2007-02-13$37.30$37.60$37.04$37.25283,792——
2007-02-12$36.92$37.40$36.70$37.18344,304——
2007-02-09$37.00$37.07$36.69$36.88437,835——
2007-02-08$37.26$37.49$36.91$36.95777,128——
2007-02-07$36.84$37.06$35.70$36.871,122,780——
2007-02-06$35.62$35.74$35.22$35.68619,803——
2007-02-05$35.33$36.59$35.27$35.681,238,645——
2007-02-02$34.40$34.93$34.33$34.88495,182——
2007-02-01$34.01$34.40$34.01$34.35312,616——
2007-01-31$33.90$34.26$33.50$33.98297,903——
2007-01-30$33.51$33.93$33.25$33.91382,557——
2007-01-29$33.62$33.78$33.35$33.47258,707——
2007-01-26$33.64$33.64$33.40$33.56251,355——
2007-01-25$33.62$33.65$33.17$33.63396,169——
2007-01-24$33.64$33.71$33.36$33.63287,471——
2007-01-23$33.66$33.85$33.45$33.62460,120——
2007-01-22$33.60$33.76$33.26$33.75439,654——
2007-01-19$33.24$33.61$33.03$33.61342,137——
2007-01-18$33.56$33.87$33.20$33.33332,801——
2007-01-17$33.80$34.06$33.51$33.60275,881——
2007-01-16$32.90$33.75$32.86$33.73450,380——
2007-01-12$33.64$33.64$32.74$32.96500,892——
2007-01-11$33.10$33.85$33.10$33.55485,526——
2007-01-10$33.22$33.36$32.99$33.10298,940——
2007-01-09$33.46$33.67$32.99$33.14379,583——
2007-01-08$33.28$33.62$33.11$33.54515,667——
2007-01-05$32.94$33.56$32.75$33.21927,140——
2007-01-04$33.49$33.61$33.13$33.56617,994——
2007-01-03$33.93$34.12$33.25$33.59737,697——
2006-12-29$33.91$34.11$33.70$34.11389,840——
2006-12-28$33.96$34.20$33.84$34.00419,900——
2006-12-27$33.85$34.25$33.79$34.01222,612——
2006-12-26$33.99$34.10$33.78$33.94366,044——
2006-12-22$33.89$34.31$33.89$34.09612,441——
2006-12-21$34.15$34.34$33.76$34.121,208,693——
2006-12-20$33.09$33.50$32.96$33.26707,341——
2006-12-19$32.69$33.29$32.60$33.10898,460——
2006-12-18$33.00$33.51$32.69$32.77564,531——
2006-12-15$33.04$33.58$33.04$33.13794,311——
2006-12-14$32.84$33.43$32.84$33.141,062,832——
2006-12-13$33.30$33.68$33.15$33.181,052,599——
2006-12-12$33.58$33.98$33.32$33.501,529,183——
2006-12-11$34.62$34.62$34.10$34.19445,574——
2006-12-08$34.96$34.96$34.54$34.64442,869——
2006-12-07$35.25$35.25$34.80$34.91343,109——
2006-12-06$35.23$35.44$35.04$35.24298,592——
2006-12-05$35.17$35.37$34.87$35.28830,935——
2006-12-04$34.70$35.29$34.62$35.091,197,987——
2006-12-01$34.81$34.94$34.34$34.64281,976——
2006-11-30$34.15$34.80$34.10$34.71403,447——
2006-11-29$33.85$34.25$33.69$34.20386,404——
2006-11-28$33.84$33.96$33.35$33.861,011,347——
2006-11-27$33.72$33.87$33.51$33.79288,590——
2006-11-24$33.63$33.72$33.35$33.6570,386——
2006-11-22$33.53$33.88$33.52$33.75313,768——
2006-11-21$33.67$33.86$33.48$33.60404,943——
2006-11-20$33.94$33.94$33.55$33.74543,685——
2006-11-17$33.27$33.89$33.19$33.89789,402——
2006-11-16$34.00$34.05$33.37$33.501,686,221——
2006-11-15$34.75$34.75$33.99$34.00954,388——
2006-11-14$34.90$34.97$34.47$34.58533,857——
2006-11-13$34.83$34.91$34.27$34.80712,824——
2006-11-10$34.94$35.08$34.58$34.73414,010——
2006-11-09$35.51$35.60$34.89$34.99308,834——
2006-11-08$35.87$35.87$35.36$35.39391,979——
2006-11-07$35.67$36.43$35.49$35.94249,439——
2006-11-06$35.80$35.91$35.38$35.61298,784——
2006-11-03$35.90$36.00$35.65$35.70365,372——
2006-11-02$35.51$35.95$35.43$35.68403,677——
2006-11-01$35.64$36.14$35.44$35.60401,394——
2006-10-31$36.11$36.11$35.30$35.50575,465——
2006-10-30$35.95$36.15$35.87$36.15801,248——
2006-10-27$36.36$36.94$34.98$35.812,176,961——
2006-10-26$34.17$34.36$33.17$34.21901,832——
2006-10-25$34.20$34.52$33.99$34.35444,266——
2006-10-24$33.88$34.30$33.80$34.29549,811——
2006-10-23$34.08$34.20$33.75$34.17307,652——
2006-10-20$33.65$34.24$33.65$34.24541,937——
2006-10-19$33.60$33.82$33.37$33.77252,407——
2006-10-18$33.86$34.33$33.73$34.33411,889——
2006-10-17$33.56$33.99$32.62$33.691,493,820——
2006-10-16$35.10$35.10$34.21$34.49431,071——
2006-10-13$35.31$35.37$35.00$35.37178,997——
2006-10-12$35.00$35.45$34.71$35.43230,231——
2006-10-11$34.65$34.90$34.37$34.80399,158——
2006-10-10$35.08$35.75$34.21$34.77990,180——
2006-10-09$35.93$35.93$35.50$35.65331,197——
2006-10-06$36.15$36.35$35.71$35.85250,671——
2006-10-05$35.33$36.23$35.33$36.15331,025——
2006-10-04$34.96$35.27$34.96$35.27217,565——
2006-10-03$35.06$35.19$34.49$34.92403,273——
2006-10-02$35.43$35.43$35.02$35.43253,033——
2006-09-29$36.00$36.06$35.31$35.32291,616——
2006-09-28$36.32$36.32$35.46$35.92250,563——
2006-09-27$36.02$36.35$35.78$36.24223,074——
2006-09-26$35.83$36.26$35.69$36.14264,065——
2006-09-25$36.25$36.31$35.94$36.31299,418——
2006-09-22$36.63$36.63$35.56$36.11297,394——
2006-09-21$36.91$36.91$36.36$36.59479,171——
2006-09-20$35.95$37.10$35.95$37.10593,524——
2006-09-19$35.94$36.08$35.56$35.81438,847——
2006-09-18$36.28$36.28$35.42$35.62369,124——
2006-09-15$36.23$36.30$35.85$36.22545,892——
2006-09-14$35.80$36.28$35.51$36.17381,218——
2006-09-13$35.73$35.92$35.35$35.83456,639——
2006-09-12$34.75$35.67$34.75$35.62486,755——
2006-09-11$34.30$34.80$34.30$34.80494,702——
2006-09-08$34.25$34.51$34.23$34.36237,884——
2006-09-07$34.44$34.74$34.25$34.34512,699——
2006-09-06$34.28$34.59$34.22$34.41724,798——
2006-09-05$34.29$34.69$34.13$34.36520,188——
2006-09-01$34.13$34.13$34.10$34.13335,533——
2006-08-31$34.34$34.38$33.50$34.05538,418——
2006-08-30$33.98$34.78$33.98$34.78971,679——
2006-08-29$33.39$33.97$33.39$33.97410,967——
2006-08-28$33.04$33.43$32.93$33.27168,795——
2006-08-25$33.04$33.25$32.77$32.94300,600——
2006-08-24$33.16$33.28$32.91$33.17325,448——
2006-08-23$32.80$33.45$32.78$33.07445,854——
2006-08-22$31.82$32.69$31.82$32.69590,506——
2006-08-21$31.65$32.25$31.65$31.92286,928——
2006-08-18$31.66$32.12$31.47$31.83429,983——
2006-08-17$31.21$32.00$31.21$32.00379,207——
2006-08-16$31.43$31.48$31.05$31.12419,430——
2006-08-15$31.68$31.79$31.26$31.79385,329——
2006-08-14$31.27$31.71$31.09$31.40276,909——
2006-08-11$31.71$31.72$31.01$31.14726,781——
2006-08-10$30.91$32.15$30.89$31.861,153,052——
2006-08-09$32.50$32.59$32.21$32.59283,832——
2006-08-08$32.70$33.01$32.07$32.38324,623——
2006-08-07$32.64$32.95$32.51$32.74217,582——
2006-08-04$32.90$32.90$32.50$32.77368,413——
2006-08-03$33.17$33.22$32.66$32.72432,367——
2006-08-02$33.25$33.51$33.02$33.17487,171——
2006-08-01$33.71$33.80$33.15$33.28513,723——
2006-07-31$33.80$33.84$33.01$33.69702,552——
2006-07-28$33.91$34.30$32.51$33.721,340,742——
2006-07-27$34.27$34.48$33.65$34.26431,463——
2006-07-26$34.29$34.46$33.65$34.15889,175——
2006-07-25$34.89$34.89$34.20$34.25683,388——
2006-07-24$35.13$35.50$34.46$34.72924,028——
2006-07-21$35.16$35.16$34.66$35.06624,784——
2006-07-20$34.54$37.20$34.21$35.252,175,586——
2006-07-19$34.00$34.65$33.75$34.34736,588——
2006-07-18$33.64$33.68$33.09$33.61403,162——
2006-07-17$33.68$34.03$33.68$34.03408,463——
2006-07-14$33.74$33.80$33.08$33.79657,744——
2006-07-13$33.64$34.01$33.49$33.65667,045——
2006-07-12$33.85$34.25$33.48$33.71638,851——
2006-07-11$33.64$34.15$33.54$33.99621,477——
2006-07-10$32.20$34.76$32.20$33.741,007,400——
2006-07-07$32.01$33.17$32.01$32.62643,507——
2006-07-06$32.15$32.41$31.81$32.07313,816——
2006-07-05$32.10$32.16$31.35$32.08520,807——
2006-07-03$32.10$32.40$31.73$32.12167,453——
2006-06-30$31.68$32.29$31.33$32.13607,767——
2006-06-29$31.68$32.00$31.47$31.72350,888——
2006-06-28$31.64$31.94$31.32$31.56406,288——
2006-06-27$31.79$32.25$31.52$31.60612,791——
2006-06-26$32.58$32.58$30.92$31.841,777,289——
2006-06-23$32.85$32.98$32.35$32.47276,441——
2006-06-22$32.63$33.28$32.54$32.93623,957——
2006-06-21$32.41$32.87$32.31$32.72596,746——
2006-06-20$33.05$33.15$32.05$32.42586,321——
2006-06-19$33.05$33.42$32.90$33.08551,796——
2006-06-16$32.98$33.24$32.86$33.09621,049——
2006-06-15$33.34$33.40$32.83$32.93674,216——
2006-06-14$34.05$34.25$32.91$33.36586,796——
2006-06-13$34.31$34.65$34.07$34.10562,258——
2006-06-12$34.62$34.76$34.19$34.34389,357——
2006-06-09$35.00$35.00$34.74$35.00524,525——
2006-06-08$34.96$35.19$34.38$34.90820,961——
2006-06-07$34.61$35.70$34.61$35.06577,265——
2006-06-06$35.72$35.78$34.13$34.55891,195——
2006-06-05$36.08$36.23$35.45$35.61426,551——
2006-06-02$35.98$36.34$35.88$36.19426,284——
2006-06-01$35.48$35.94$35.48$35.94748,883——
2006-05-31$35.41$35.88$35.17$35.33615,466——
2006-05-30$35.08$35.40$34.91$35.20516,352——
2006-05-26$34.70$35.24$34.70$35.24348,689——
2006-05-25$34.40$34.80$33.95$34.79484,099——
2006-05-24$34.67$34.68$34.00$34.311,018,043——
2006-05-23$36.27$36.36$34.32$34.611,395,500——
2006-05-22$35.61$36.40$35.54$36.201,444,985——
2006-05-19$35.60$36.00$35.31$35.811,568,380——
2006-05-18$35.00$35.92$35.00$35.921,545,232——
2006-05-17$34.30$35.08$34.09$35.031,272,991——
2006-05-16$33.55$34.59$33.44$34.37667,939——
2006-05-15$33.11$34.04$33.09$33.64645,209——
2006-05-12$33.45$33.58$33.21$33.231,118,125——
2006-05-11$33.44$33.81$33.27$33.421,366,557——
2006-05-10$33.64$33.97$33.00$33.28904,579——
2006-05-09$32.93$33.12$31.89$32.03952,396——
2006-05-08$33.02$33.23$33.02$33.23488,477——
2006-05-05$32.82$33.42$32.72$32.97781,577——
2006-05-04$32.37$32.90$32.22$32.71593,865——
2006-05-03$32.51$32.60$31.93$32.29575,171——
2006-05-02$31.96$32.66$31.96$32.501,024,098——
2006-05-01$31.83$32.74$31.71$31.93952,721——
2006-04-28$34.43$34.70$30.70$31.705,078,584——
2006-04-27$29.98$30.10$29.21$29.72745,203——
2006-04-26$29.66$30.25$29.66$30.25531,866——
2006-04-25$29.61$29.92$29.42$29.53573,827——
2006-04-24$30.12$30.12$29.40$29.66596,289——
2006-04-21$30.23$30.25$29.90$30.03453,913——
2006-04-20$29.77$30.24$29.77$30.24793,520——
2006-04-19$29.63$29.95$29.39$29.87569,107——
2006-04-18$29.84$29.85$29.38$29.71676,918——
2006-04-17$30.33$30.38$29.74$29.80683,790——
2006-04-13$30.52$30.66$30.17$30.28846,739——
2006-04-12$30.22$30.22$29.87$29.97748,539——
2006-04-11$30.79$30.86$30.00$30.07607,289——
2006-04-10$31.37$31.40$30.80$31.401,208,315——
2006-04-07$31.16$31.38$30.99$31.22999,585——
2006-04-06$30.55$31.06$30.32$31.06963,703——
2006-04-05$31.10$31.12$30.19$30.51877,652——
2006-04-04$31.13$31.16$30.85$30.99987,806——
2006-04-03$31.56$32.00$30.67$30.991,715,299——
2006-03-31$30.62$31.73$30.43$31.101,963,964——
2006-03-30$29.79$30.50$29.52$30.49781,665——
2006-03-29$29.66$29.86$29.41$29.70519,104——
2006-03-28$29.53$29.85$29.30$29.50455,314——
2006-03-27$29.90$29.97$29.10$29.43507,352——
2006-03-24$29.11$29.89$29.11$29.71535,475——
2006-03-23$29.46$29.46$29.16$29.23218,154——
2006-03-22$29.15$29.45$29.00$29.44665,542——
2006-03-21$29.19$29.37$29.01$29.12417,702——
2006-03-20$28.40$29.28$28.40$29.15645,585——
2006-03-17$28.73$28.89$28.27$28.48996,778——
2006-03-16$29.50$29.55$28.64$28.791,314,169——
2006-03-15$29.65$29.71$29.26$29.44561,382——
2006-03-14$29.86$29.93$29.45$29.69744,677——
2006-03-13$30.10$30.19$29.70$29.82836,997——
2006-03-10$29.79$30.50$29.65$30.12438,290——
2006-03-09$30.46$30.55$29.70$29.73428,494——
2006-03-08$29.51$30.67$29.42$30.49684,773——
2006-03-07$29.63$29.96$29.43$29.60449,725——
2006-03-06$29.19$29.82$28.80$29.741,595,946——
2006-03-03$30.30$30.57$30.03$30.06791,165——
2006-03-02$30.56$30.78$30.15$30.35502,327——
2006-03-01$31.11$31.33$30.56$30.73990,664——
2006-02-28$31.30$31.75$30.95$31.06539,808——
2006-02-27$30.75$32.05$30.75$31.48905,251——
2006-02-24$32.58$32.75$32.00$32.09518,565——
2006-02-23$32.70$32.88$32.39$32.48470,988——
2006-02-22$32.96$33.27$32.45$32.63366,990——
2006-02-21$32.85$33.63$32.56$33.02669,420——
2006-02-17$32.42$32.93$32.42$32.93458,416——
2006-02-16$32.54$32.69$32.19$32.39347,199——
2006-02-15$32.10$32.60$32.10$32.37573,406——
2006-02-14$32.02$32.21$31.84$32.08344,239——
2006-02-13$31.83$32.31$31.80$31.94577,832——
2006-02-10$31.74$32.10$31.58$32.01550,164——
2006-02-09$31.65$32.44$31.60$31.74931,706——
2006-02-08$32.59$32.65$31.26$31.641,947,881——
2006-02-07$30.04$31.55$30.04$31.191,839,414——
2006-02-06$30.35$30.51$29.73$29.961,164,975——
2006-02-03$31.20$31.20$30.29$30.391,464,378——
2006-02-02$31.40$31.53$31.04$31.18574,526——
2006-02-01$30.96$31.87$30.85$31.42937,017——
2006-01-31$30.39$31.20$30.14$30.85840,395——
2006-01-30$31.20$31.21$30.49$30.49952,278——
2006-01-27$31.02$31.63$30.83$31.25803,574——
2006-01-26$30.48$31.05$30.44$30.90657,667——
2006-01-25$31.50$31.55$30.26$30.481,296,717——
2006-01-24$31.00$31.50$30.90$31.361,279,514——
2006-01-23$31.07$31.26$30.55$31.121,218,432——
2006-01-20$31.34$31.35$30.95$31.051,376,324——
2006-01-19$31.92$32.18$31.28$31.431,176,871——
2006-01-18$31.26$32.16$31.26$32.161,728,408——
2006-01-17$30.33$31.54$30.33$31.542,027,104——
2006-01-13$30.00$30.60$30.00$30.331,671,086——
2006-01-12$29.56$30.39$29.56$30.392,432,561——
2006-01-11$29.70$30.08$29.45$29.501,832,623——
2006-01-10$31.50$31.83$28.57$29.5412,557,602——
2006-01-09$36.02$36.49$35.85$36.41863,499——
2006-01-06$36.57$36.57$35.43$36.251,047,014——
2006-01-05$35.78$36.58$34.12$36.212,023,408——
2006-01-04$36.60$36.83$35.70$35.78942,808——
2006-01-03$36.77$37.01$35.99$36.511,487,874——
2005-12-30$37.57$37.61$37.30$37.50453,156——
2005-12-29$37.94$37.94$37.41$37.47366,877——
2005-12-28$37.94$38.28$37.31$37.65545,450——
2005-12-27$38.36$38.40$37.47$37.78518,288——
2005-12-23$38.44$38.48$37.75$38.11628,407——
2005-12-22$37.97$38.37$37.67$38.321,125,091——
2005-12-21$37.98$38.00$37.55$37.701,075,278——
2005-12-20$37.88$38.23$37.61$37.73750,999——
2005-12-19$38.25$38.38$37.70$38.381,202,882——
2005-12-16$39.25$39.42$38.25$38.391,037,759——
2005-12-15$40.29$40.45$38.58$38.901,507,941——
2005-12-14$40.38$40.58$39.74$39.91733,357——
2005-12-13$38.85$40.94$38.50$40.402,893,258——
2005-12-12$37.53$37.75$37.08$37.70574,624——
2005-12-09$36.72$37.48$36.66$37.29430,498——
2005-12-08$36.58$37.29$36.31$36.79673,662——
2005-12-07$37.19$37.46$36.47$36.66637,383——
2005-12-06$37.80$37.95$37.10$37.33651,162——
2005-12-05$38.36$38.36$37.68$37.79797,281——
2005-12-02$38.15$38.50$38.10$38.36424,549——
2005-12-01$38.30$38.67$38.08$38.19838,943——
2005-11-30$38.44$38.64$37.90$38.051,200,827——
2005-11-29$38.38$38.76$38.38$38.76580,082——
2005-11-28$38.25$38.61$38.19$38.35535,386——
2005-11-25$38.12$38.47$38.12$38.28142,192——
2005-11-23$38.10$38.50$37.93$38.18428,846——
2005-11-22$37.99$38.90$37.82$37.97475,219——
2005-11-21$37.49$38.17$37.40$38.03354,458——
2005-11-18$37.61$37.66$37.00$37.42802,181——
2005-11-17$38.02$38.11$37.40$37.47835,274——
2005-11-16$37.83$38.04$37.38$38.00935,983——
2005-11-15$36.95$38.06$36.95$37.871,498,607——
2005-11-14$37.16$37.39$37.05$37.39711,341——
2005-11-11$36.82$37.33$36.67$37.21702,618——
2005-11-10$36.99$37.13$36.77$36.88798,544——
2005-11-09$37.20$37.40$36.68$36.89884,985——
2005-11-08$37.64$37.72$37.21$37.29515,621——
2005-11-07$38.19$38.20$37.73$38.201,008,866——
2005-11-04$37.89$38.15$37.00$37.41799,003——
2005-11-03$38.48$38.96$37.75$37.99785,070——
2005-11-02$38.79$39.24$38.15$38.63464,282——
2005-11-01$39.24$39.24$38.26$38.82752,204——
2005-10-31$39.22$39.50$38.91$39.10771,612——
2005-10-28$38.00$39.24$37.16$39.221,560,725——
2005-10-27$38.70$38.72$36.31$37.894,122,522——
2005-10-26$42.00$42.42$39.61$40.141,550,178——
2005-10-25$43.22$43.53$41.60$42.241,206,662——
2005-10-24$44.42$44.42$43.19$43.49671,891——
2005-10-21$43.51$44.50$43.51$44.42389,727——
2005-10-20$44.05$44.29$43.41$43.66382,409——
2005-10-19$43.86$44.34$43.22$44.11464,216——
2005-10-18$43.28$44.48$43.21$44.00408,896——
2005-10-17$42.74$43.50$42.55$43.50631,423——
2005-10-14$42.75$43.24$42.75$43.08560,000——
2005-10-13$42.60$43.27$42.50$42.831,133,174——
2005-10-12$43.10$43.24$42.91$43.24973,067——
2005-10-11$42.90$43.47$42.43$43.20901,959——
2005-10-10$42.48$43.01$42.34$42.79645,282——
2005-10-07$42.30$43.25$42.30$42.52720,077——
2005-10-06$42.53$42.92$42.00$42.32703,460——
2005-10-05$42.60$42.89$42.25$42.29573,105——
2005-10-04$43.13$43.98$42.33$42.501,045,068——
2005-10-03$42.86$43.04$41.86$43.031,176,226——
2005-09-30$43.52$43.75$43.05$43.73443,142——
2005-09-29$43.59$43.91$42.96$43.48573,560——
2005-09-28$44.26$44.26$43.57$43.63470,751——
2005-09-27$44.24$44.47$43.95$44.06481,660——
2005-09-26$44.05$44.33$43.45$43.98645,992——
2005-09-23$44.25$44.82$43.55$44.081,235,755——
2005-09-22$42.55$42.88$40.80$42.731,444,276——
2005-09-21$43.13$43.30$42.32$42.41682,586——
2005-09-20$43.75$43.99$42.94$43.29668,403——
2005-09-19$44.49$44.69$43.39$43.64842,629——
2005-09-16$44.69$44.94$44.24$44.581,041,201——
2005-09-15$44.86$45.20$44.28$44.58829,270——
2005-09-14$44.93$44.99$44.00$44.591,041,149——
2005-09-13$46.40$46.42$44.64$44.88984,901——
2005-09-12$46.12$46.82$45.93$46.57526,938——
2005-09-09$45.65$46.33$45.58$46.06364,059——
2005-09-08$45.78$45.83$45.39$45.55613,951——
2005-09-07$46.36$46.41$45.55$45.92567,053——
2005-09-06$45.60$46.30$45.13$46.27787,281——
2005-09-02$45.24$45.69$45.22$45.43551,535——
2005-09-01$45.52$45.76$44.90$45.39484,648——
2005-08-31$44.92$45.68$44.85$45.481,175,562——
2005-08-30$46.10$46.22$44.80$44.83843,580——
2005-08-29$45.68$46.16$45.02$46.07475,986——
2005-08-26$46.25$46.38$45.85$46.38466,330——
2005-08-25$46.23$46.45$45.81$46.20391,201——
2005-08-24$45.62$46.45$45.50$46.04606,744——
2005-08-23$45.48$45.70$45.31$45.50544,285——
2005-08-22$45.91$45.91$45.15$45.41467,735——
2005-08-19$45.75$46.16$45.53$45.69523,991——
2005-08-18$45.53$46.16$45.42$45.74735,486——
2005-08-17$45.50$46.04$45.23$45.59491,283——
2005-08-16$45.65$45.90$44.85$45.43627,781——
2005-08-15$45.51$45.85$45.12$45.71342,629——
2005-08-12$46.65$46.65$45.58$45.60560,681——
2005-08-11$47.24$47.24$46.52$46.75535,612——
2005-08-10$47.28$47.99$46.84$47.01455,718——
2005-08-09$46.62$47.04$46.40$46.95750,370——
2005-08-08$46.60$47.12$46.38$46.48898,566——
2005-08-05$45.35$46.40$45.30$46.321,990,836——
2005-08-04$45.41$46.71$45.23$45.351,477,343——
2005-08-03$46.68$47.07$46.24$46.86778,331——
2005-08-02$46.27$47.05$46.04$46.88747,484——
2005-08-01$47.00$47.19$46.02$46.20623,478——
2005-07-29$47.09$47.94$46.56$46.76758,607——
2005-07-28$47.04$48.35$46.88$47.081,105,094——
2005-07-27$47.84$48.20$47.16$47.66319,276——
2005-07-26$47.97$48.39$46.86$47.80679,849——
2005-07-25$48.21$48.96$46.96$47.34507,057——
2005-07-22$47.65$48.14$47.33$48.00226,503——
2005-07-21$48.64$48.64$47.30$47.65492,049——
2005-07-20$48.30$48.95$48.19$48.84356,370——
2005-07-19$48.57$48.80$48.07$48.47589,652——
2005-07-18$48.01$48.57$47.72$48.31334,750——
2005-07-15$47.23$48.46$47.23$48.11673,804——
2005-07-14$47.97$48.37$47.21$47.38544,615——
2005-07-13$47.99$48.69$46.80$47.381,738,565——
2005-07-12$49.57$49.60$48.26$49.26473,481——
2005-07-11$49.61$50.09$49.41$49.64311,015——
2005-07-08$49.79$49.82$48.86$49.60474,952——
2005-07-07$50.13$50.78$49.28$49.75461,257——
2005-07-06$51.53$51.53$50.19$50.32630,841——
2005-07-05$50.40$51.54$50.33$51.47607,817——
2005-07-01$50.87$50.97$49.31$50.54564,828——
2005-06-30$50.44$51.11$50.15$50.55678,166——
2005-06-29$50.47$50.63$50.28$50.63726,891——
2005-06-28$48.55$50.73$48.47$50.421,328,773——
2005-06-27$47.09$48.26$46.72$48.17578,776——
2005-06-24$47.56$48.49$46.68$47.131,774,022——
2005-06-23$48.26$48.27$47.50$47.70679,757——
2005-06-22$48.68$49.18$48.27$48.36673,807——
2005-06-21$48.60$49.00$48.16$48.57243,825——
2005-06-20$48.61$48.61$47.77$48.46394,705——
2005-06-17$48.79$49.02$48.43$48.68693,143——
2005-06-16$47.99$49.03$47.99$49.03572,299——
2005-06-15$48.82$49.02$47.18$47.81739,868——
2005-06-14$48.80$48.89$48.41$48.74612,987——
2005-06-13$48.10$48.90$48.10$48.801,344,401——
2005-06-10$46.70$47.61$46.63$47.53845,522——
2005-06-09$46.49$46.62$46.08$46.49557,307——
2005-06-08$46.51$46.88$46.00$46.64695,298——
2005-06-07$44.99$46.61$44.99$45.93966,592——
2005-06-06$44.25$45.08$43.85$44.91551,046——
2005-06-03$44.17$44.93$44.08$44.08480,850——
2005-06-02$44.65$44.93$44.16$44.27534,350——
2005-06-01$44.96$45.73$44.65$44.93521,569——
2005-05-31$44.69$45.38$44.60$44.98547,907——
2005-05-27$44.45$44.59$43.99$44.59408,312——
2005-05-26$43.53$44.22$43.53$44.22552,230——
2005-05-25$44.71$44.71$42.92$43.53610,163——
2005-05-24$44.79$45.00$44.26$44.60281,002——
2005-05-23$44.58$45.01$44.42$44.97466,637——
2005-05-20$44.53$44.98$44.12$44.43369,116——
2005-05-19$45.07$45.39$44.51$44.61590,058——
2005-05-18$44.18$45.46$44.13$45.08794,332——
2005-05-17$43.20$44.20$42.85$43.97399,039——
2005-05-16$42.45$44.13$42.43$43.28767,355——
2005-05-13$43.60$43.64$41.67$42.25441,228——
2005-05-12$43.27$43.72$42.97$43.52533,011——
2005-05-11$44.19$44.30$43.13$43.36485,921——
2005-05-10$44.08$44.97$44.05$44.17618,730——
2005-05-09$43.88$44.90$43.69$44.45598,820——
2005-05-06$44.35$44.40$43.65$43.95574,095——
2005-05-05$44.57$44.57$43.33$44.09382,510——
2005-05-04$43.83$44.87$43.72$44.51774,889——
2005-05-03$44.00$44.04$42.95$43.641,676,496——
2005-05-02$44.30$44.93$43.49$44.19698,657——
2005-04-29$42.27$45.25$42.27$44.411,287,385——
2005-04-28$42.21$43.23$42.09$42.341,505,671——
2005-04-27$42.30$42.60$41.68$42.19510,840——
2005-04-26$43.98$43.98$42.47$42.47462,741——
2005-04-25$42.50$44.17$42.49$43.91817,766——
2005-04-22$42.60$42.69$41.91$42.38744,674——
2005-04-21$42.46$43.00$42.29$42.60509,973——
2005-04-20$43.40$43.49$42.28$42.42575,017——
2005-04-19$43.94$44.05$42.51$43.301,484,234——
2005-04-18$44.36$44.76$43.99$44.76946,622——
2005-04-15$44.55$45.30$44.00$44.421,515,160——
2005-04-14$45.67$46.00$44.40$44.53865,896——
2005-04-13$45.08$46.14$44.76$45.771,118,811——
2005-04-12$44.37$45.43$44.20$45.27542,823——
2005-04-11$44.70$44.82$44.27$44.47620,184——
2005-04-08$44.53$44.91$44.27$44.51761,059——
2005-04-07$43.32$44.61$43.32$44.47682,984——
2005-04-06$43.55$44.05$43.24$43.60620,825——
2005-04-05$43.01$43.89$42.92$43.41562,233——
2005-04-04$43.20$43.20$42.35$43.02612,585——
2005-04-01$43.85$43.90$42.95$43.16681,057——
2005-03-31$44.35$44.35$43.27$43.84741,105——
2005-03-30$43.59$44.22$43.33$44.17490,447——
2005-03-29$43.50$45.58$43.12$43.922,980,174——
2005-03-28$41.52$42.12$41.37$41.86653,532——
2005-03-24$40.57$41.54$40.48$41.44754,800——
2005-03-23$39.82$40.69$39.70$40.56598,248——
2005-03-22$39.58$40.09$39.58$39.96443,492——
2005-03-21$39.55$39.78$39.28$39.64255,788——
2005-03-18$39.56$39.73$39.17$39.63488,485——
2005-03-17$39.70$39.89$39.40$39.55318,236——
2005-03-16$39.67$39.90$39.52$39.80670,946——
2005-03-15$40.25$40.25$39.62$39.83521,714——
2005-03-14$40.89$40.96$40.06$40.17696,811——
2005-03-11$40.99$41.54$40.48$40.761,293,664——
2005-03-10$39.82$40.23$39.82$39.99401,626——
2005-03-09$40.04$40.36$39.48$39.86823,625——
2005-03-08$41.00$41.04$40.15$40.17515,624——
2005-03-07$40.29$41.17$40.07$41.04964,515——
2005-03-04$40.74$40.74$40.01$40.39596,670——
2005-03-03$40.54$40.72$40.28$40.67538,682——
2005-03-02$40.32$40.87$40.32$40.58448,154——
2005-03-01$40.73$41.29$40.31$40.511,166,879——
2005-02-28$39.90$40.12$39.70$40.05411,191——
2005-02-25$39.52$40.06$39.43$40.06246,385——
2005-02-24$39.18$39.75$38.97$39.74538,592——
2005-02-23$38.97$39.50$38.79$39.20473,203——
2005-02-22$39.55$39.63$38.76$38.92767,085——
2005-02-18$40.03$40.20$39.65$39.71408,788——
2005-02-17$40.18$40.43$39.63$39.90699,861——
2005-02-16$39.80$40.27$39.70$40.20451,279——
2005-02-15$39.76$40.21$39.70$39.80615,034——
2005-02-14$39.87$40.68$39.61$39.80652,267——
2005-02-11$38.44$40.09$38.44$39.821,228,626——
2005-02-10$39.15$39.50$38.46$38.571,060,512——
2005-02-09$39.52$39.82$38.85$39.00379,497——
2005-02-08$39.72$40.03$39.14$39.67644,818——
2005-02-07$39.06$40.00$38.96$39.72581,217——
2005-02-04$38.59$39.29$38.54$39.29673,913——
2005-02-03$38.89$38.89$38.19$38.62366,304——
2005-02-02$38.77$39.06$38.36$39.02415,991——
2005-02-01$37.84$38.90$37.79$38.65617,914——
2005-01-31$37.40$37.83$37.40$37.83797,561——
2005-01-28$38.39$38.49$37.34$37.47695,485——
2005-01-27$38.80$39.00$38.35$38.52345,268——
2005-01-26$38.06$39.00$37.94$38.83800,360——
2005-01-25$38.04$38.44$37.82$37.90593,917——
2005-01-24$38.16$38.49$37.73$38.10474,571——
2005-01-21$37.89$38.32$37.80$38.01691,419——
2005-01-20$37.30$38.36$37.30$38.21687,998——
2005-01-19$37.60$37.68$37.38$37.53307,137——
2005-01-18$37.03$37.84$36.75$37.65676,235——
2005-01-14$37.85$37.90$37.40$37.63554,515——
2005-01-13$36.70$38.04$36.66$37.751,730,577——
2005-01-12$36.00$37.28$35.43$36.862,392,380——
2005-01-11$34.49$34.50$33.24$33.56781,909——
2005-01-10$33.65$34.97$33.65$34.62626,430——
2005-01-07$34.30$34.30$33.66$33.85344,416——
2005-01-06$34.50$34.50$33.77$34.11425,961——
2005-01-05$35.40$35.50$34.19$34.26431,022——
2005-01-04$35.68$36.10$35.10$35.521,553,598——
2005-01-03$34.87$34.97$33.80$34.04652,426——
2004-12-31$35.07$35.31$34.82$34.82262,944——
2004-12-30$35.00$35.29$34.96$35.08151,629——
2004-12-29$34.56$35.00$34.53$34.88257,154——
2004-12-28$34.00$34.82$33.64$34.82448,007——
2004-12-27$34.40$34.87$33.94$34.38194,606——
2004-12-23$34.52$34.66$34.30$34.53138,117——
2004-12-22$33.85$34.52$33.85$34.47219,679——
2004-12-21$33.79$34.27$33.64$34.27366,283——
2004-12-20$34.35$34.43$33.67$33.79475,065——
2004-12-17$34.87$35.32$34.77$34.98346,852——
2004-12-16$35.61$35.61$34.89$35.11286,447——
2004-12-15$35.23$35.46$35.00$35.39603,794——
2004-12-14$35.09$35.34$34.89$35.05354,072——
2004-12-13$36.12$36.12$35.05$35.35383,728——
2004-12-10$35.20$36.01$35.01$35.84295,747——
2004-12-09$35.32$35.82$34.97$35.40356,687——
2004-12-08$35.00$35.60$35.00$35.55352,578——
2004-12-07$35.68$35.79$35.01$35.04230,672——
2004-12-06$36.00$36.07$35.50$35.76219,694——
2004-12-03$36.03$36.50$35.84$35.84359,926——
2004-12-02$37.10$37.28$36.13$36.25361,193——
2004-12-01$36.57$37.83$36.56$37.06676,436——
2004-11-30$35.92$36.80$35.69$36.78311,196——
2004-11-29$35.75$36.19$35.52$35.74257,240——
2004-11-26$35.79$36.10$35.64$36.0360,160——
2004-11-24$35.54$35.91$35.25$35.70202,857——
2004-11-23$35.24$35.55$35.23$35.50258,914——
2004-11-22$35.09$35.54$34.95$35.40360,591——
2004-11-19$35.52$35.89$35.10$35.17601,470——
2004-11-18$35.15$35.83$34.95$35.82449,036——
2004-11-17$35.20$35.40$35.03$35.40397,593——
2004-11-16$35.43$35.65$34.99$35.06319,354——
2004-11-15$35.32$35.39$34.80$35.31272,382——
2004-11-12$34.80$35.40$34.62$35.40378,938——
2004-11-11$34.80$35.00$34.53$35.00268,119——
2004-11-10$34.99$35.19$34.80$35.00723,789——
2004-11-09$34.05$35.00$33.75$34.97429,775——
2004-11-08$33.97$34.56$33.46$33.92473,695——
2004-11-05$34.72$34.74$33.94$34.27342,816——
2004-11-04$34.00$34.04$33.60$34.04340,091——
2004-11-03$33.73$34.35$33.60$34.08590,460——
2004-11-02$33.01$33.61$32.85$33.10530,681——
2004-11-01$32.42$33.00$32.42$33.00567,220——
2004-10-29$32.35$32.66$31.51$32.42687,872——
2004-10-28$32.90$33.00$31.92$32.471,294,855——
2004-10-27$32.12$34.75$32.12$34.002,339,900——
2004-10-26$30.35$31.10$29.85$30.96436,345——
2004-10-25$30.04$30.34$29.84$30.33553,635——
2004-10-22$29.63$30.30$29.58$30.26572,456——
2004-10-21$29.50$29.63$29.07$29.63334,320——
2004-10-20$29.05$29.78$28.51$29.63496,689——
2004-10-19$30.80$31.03$28.78$29.051,437,535——
2004-10-18$30.83$31.00$30.49$30.87218,348——
2004-10-15$30.87$31.02$30.49$30.88358,229——
2004-10-14$30.75$31.16$30.52$30.77321,587——
2004-10-13$31.22$31.29$30.73$30.75601,187——
2004-10-12$31.47$31.78$31.26$31.65415,461——
2004-10-11$31.65$31.81$31.17$31.38720,399——
2004-10-08$31.41$31.94$31.40$31.70400,664——
2004-10-07$30.47$31.68$30.32$31.501,144,056——
2004-10-06$30.50$30.66$30.05$30.34755,425——
2004-10-05$30.08$30.60$29.90$30.49819,611——
2004-10-04$30.97$31.18$30.06$30.18711,524——
2004-10-01$29.91$30.67$29.90$30.00405,625——
2004-09-30$29.92$30.19$29.66$30.01282,964——
2004-09-29$30.18$30.78$29.74$30.06509,423——
2004-09-28$29.73$30.56$29.46$30.30913,454——
2004-09-27$30.00$30.05$29.26$29.64493,081——
2004-09-24$29.60$30.27$29.45$30.19356,469——
2004-09-23$29.43$29.67$29.42$29.56386,569——
2004-09-22$29.50$29.77$29.15$29.63592,526——
2004-09-21$30.08$30.12$29.64$29.64204,945——
2004-09-20$30.04$30.15$29.81$29.92531,911——
2004-09-17$30.01$30.54$29.70$30.12737,794——
2004-09-16$29.54$29.84$29.45$29.82367,964——
2004-09-15$29.13$29.70$28.94$29.44620,780——
2004-09-14$29.78$29.91$29.09$29.19738,167——
2004-09-13$30.08$30.38$29.80$29.92268,846——
2004-09-10$29.67$30.25$29.35$29.88425,980——
2004-09-09$29.15$29.81$29.04$29.67460,309——
2004-09-08$29.24$29.25$29.03$29.07730,916——
2004-09-07$28.83$29.39$28.65$29.21796,987——
2004-09-03$28.78$29.10$28.56$28.65606,869——
2004-09-02$28.65$29.00$28.42$28.87541,052——
2004-09-01$28.86$29.70$28.86$28.89825,199——
2004-08-31$28.08$29.25$28.00$28.89689,347——
2004-08-30$28.40$28.60$28.11$28.24245,208——
2004-08-27$28.39$28.56$28.12$28.31378,916——
2004-08-26$28.48$28.72$28.10$28.30517,234——
2004-08-25$28.28$28.57$28.09$28.49535,773——
2004-08-24$28.85$29.08$28.11$28.46978,345——
2004-08-23$29.34$29.80$28.72$29.041,355,721——
2004-08-20$28.13$29.03$28.03$28.961,241,197——
2004-08-19$28.95$29.00$27.72$28.261,477,156——
2004-08-18$28.20$28.99$27.60$28.862,136,042——
2004-08-17$27.76$28.60$27.42$28.192,945,609——
2004-08-16$28.73$28.87$26.60$27.7011,315,659——
2004-08-13$33.29$33.49$32.65$32.74279,063——
2004-08-12$34.06$34.20$32.87$33.08899,077——
2004-08-11$32.37$32.99$31.93$32.82356,448——
2004-08-10$32.15$32.67$32.01$32.54265,183——
2004-08-09$32.50$33.03$32.02$32.12230,061——
2004-08-06$33.63$33.69$32.41$32.56566,620——
2004-08-05$34.22$34.55$33.79$33.80442,912——
2004-08-04$33.89$34.39$33.66$34.13546,978——
2004-08-03$33.74$34.27$33.72$33.99384,004——
2004-08-02$33.01$34.03$32.74$33.92515,816——
2004-07-30$34.05$34.05$33.20$33.41356,417——
2004-07-29$34.59$34.79$33.65$33.90785,477——
2004-07-28$35.79$35.81$32.75$34.591,668,915——
2004-07-27$36.74$37.00$35.25$36.76544,583——
2004-07-26$37.29$37.75$36.44$36.76440,979——
2004-07-23$37.80$37.80$37.20$37.29323,472——
2004-07-22$37.38$37.96$37.36$37.70639,317——
2004-07-21$38.30$38.43$37.42$37.42447,319——
2004-07-20$37.53$38.52$37.40$38.45605,058——
2004-07-19$37.77$37.91$37.01$37.39185,424——
2004-07-16$37.77$38.09$37.61$37.67182,934——
2004-07-15$38.25$38.55$37.66$37.79376,312——
2004-07-14$36.85$38.65$36.85$38.65726,529——
2004-07-13$36.11$36.91$36.10$36.85386,571——
2004-07-12$36.66$36.74$36.05$36.21266,193——
2004-07-09$36.67$37.07$36.67$36.67138,011——
2004-07-08$37.16$37.29$36.42$36.75371,965——
2004-07-07$37.10$37.70$37.10$37.19307,870——
2004-07-06$37.06$37.31$36.83$37.21416,719——
2004-07-02$36.71$37.35$36.62$37.23234,177——
2004-07-01$37.24$37.80$36.70$36.88409,074——
2004-06-30$36.03$37.45$35.95$37.22680,356——
2004-06-29$35.73$36.08$35.55$36.00398,463——
2004-06-28$36.10$36.15$35.55$35.80320,170——
2004-06-25$35.72$36.21$35.53$35.84428,940——
2004-06-24$35.44$36.00$35.22$35.80362,511——
2004-06-23$35.26$35.44$34.92$35.25383,215——
2004-06-22$34.95$35.58$34.13$35.41997,574——
2004-06-21$36.02$36.16$34.94$35.081,086,363——
2004-06-18$37.49$37.95$36.09$36.231,701,191——
2004-06-17$38.45$38.55$38.01$38.27262,444——
2004-06-16$38.05$38.48$37.77$38.48446,656——
2004-06-15$37.91$37.93$37.61$37.86361,724——
2004-06-14$37.55$37.91$37.47$37.65389,116——
2004-06-10$37.55$37.82$37.40$37.75264,428——
2004-06-09$38.37$38.41$37.54$37.55298,999——
2004-06-08$38.20$38.43$37.84$38.39479,716——
2004-06-07$38.23$38.56$37.74$38.40312,505——
2004-06-04$37.52$38.09$37.47$37.70324,482——
2004-06-03$38.17$38.37$37.10$37.23462,928——
2004-06-02$38.70$39.21$38.00$38.12615,348——
2004-06-01$37.50$38.75$37.31$38.50592,944——
2004-05-28$37.12$37.80$36.96$37.60239,258——
2004-05-27$37.84$38.88$36.95$37.24934,523——
2004-05-26$37.61$38.00$37.16$37.69634,470——
2004-05-25$36.83$37.46$36.50$37.45373,015——
2004-05-24$36.36$36.83$36.30$36.78268,543——
2004-05-21$36.04$36.54$35.90$36.16177,829——
2004-05-20$35.90$36.30$35.45$35.90289,448——
2004-05-19$36.58$36.78$35.92$36.03550,228——
2004-05-18$36.50$36.68$36.35$36.45398,916——
2004-05-17$36.52$36.88$35.77$36.40427,687——
2004-05-14$36.66$37.38$36.44$36.59404,446——
2004-05-13$35.93$37.08$35.92$36.93597,258——
2004-05-12$35.95$36.08$35.32$35.98485,003——
2004-05-11$36.40$36.60$35.91$35.99487,963——
2004-05-10$37.31$37.80$36.12$36.32588,135——
2004-05-07$37.52$38.12$37.19$37.511,146,339——
2004-05-06$37.00$37.76$36.32$37.45777,188——
2004-05-05$36.89$37.08$36.75$36.88582,965——
2004-05-04$37.12$37.58$36.42$36.92957,449——
2004-05-03$35.79$37.03$35.64$36.66821,000——
2004-04-30$35.50$36.10$35.48$35.71471,103——
2004-04-29$35.12$36.12$34.95$35.61638,163——
2004-04-28$35.73$36.34$34.92$35.042,206,973——
2004-04-27$33.73$34.19$33.69$34.05629,004——
2004-04-26$33.85$34.23$33.50$33.71189,938——
2004-04-23$34.35$34.45$33.64$33.97199,522——
2004-04-22$33.43$34.67$33.43$34.22572,325——
2004-04-21$32.52$33.62$32.50$33.47647,962——
2004-04-20$32.73$32.95$32.24$32.27302,731——
2004-04-19$33.05$33.35$32.60$32.62346,122——
2004-04-16$33.34$33.58$33.04$33.09355,603——
2004-04-15$33.30$33.61$33.17$33.32417,413——
2004-04-14$32.51$34.15$32.35$33.261,049,931——
2004-04-13$33.83$34.27$33.57$33.71540,878——
2004-04-12$33.26$33.77$33.26$33.74347,868——
2004-04-08$33.39$33.66$33.06$33.32322,543——
2004-04-07$33.20$33.59$32.85$33.26308,365——
2004-04-06$33.17$33.37$33.01$33.10161,967——
2004-04-05$32.71$33.40$32.71$33.21347,851——
2004-04-02$32.38$33.02$32.35$32.79238,575——
2004-04-01$32.33$32.88$32.33$32.65280,302——
2004-03-31$32.11$32.54$31.75$32.34417,755——
2004-03-30$31.75$32.28$31.63$32.25205,699——
2004-03-29$31.43$32.05$31.32$31.70307,648——
2004-03-26$31.46$31.74$31.20$31.46185,502——
2004-03-25$30.96$31.52$30.74$31.48353,463——
2004-03-24$31.90$31.90$30.97$31.08302,882——
2004-03-23$31.38$31.95$31.20$31.92323,041——
2004-03-22$32.00$32.06$31.33$31.38583,453——
2004-03-19$32.53$32.67$32.00$32.06258,157——
2004-03-18$32.41$32.61$31.68$32.38508,939——
2004-03-17$32.34$32.92$32.15$32.78503,085——
2004-03-16$32.31$32.64$31.92$32.11478,343——
2004-03-15$32.27$32.47$31.97$32.25489,877——
2004-03-12$31.39$32.40$31.39$32.23526,483——
2004-03-11$31.13$31.81$30.85$31.45344,340——
2004-03-10$31.66$31.66$31.07$31.17470,434——
2004-03-09$32.46$32.55$31.50$31.53681,394——
2004-03-08$32.76$33.05$32.48$32.54385,238——
2004-03-05$33.48$33.79$32.73$32.73395,227——
2004-03-04$33.13$33.57$33.10$33.53278,420——
2004-03-03$33.20$33.43$32.85$33.10414,526——
2004-03-02$32.80$33.33$32.75$33.11380,264——
2004-03-01$31.98$33.16$31.30$32.801,032,523——
2004-02-27$33.68$33.80$33.09$33.50304,554——
2004-02-26$33.62$33.75$33.32$33.56330,215——
2004-02-25$33.05$33.76$32.60$33.59471,755——
2004-02-24$32.78$33.28$32.50$32.98272,516——
2004-02-23$32.76$33.23$32.61$32.83394,220——
2004-02-20$33.50$33.52$32.25$32.70272,775——
2004-02-19$34.01$34.26$33.14$33.17413,989——
2004-02-18$33.82$35.19$33.00$33.901,041,204——
2004-02-17$33.82$34.70$33.71$33.81354,514——
2004-02-13$34.23$34.51$33.61$33.71367,765——
2004-02-12$33.20$34.28$33.18$34.14265,735——
2004-02-11$34.55$34.55$33.50$34.04234,772——
2004-02-10$33.92$34.47$33.77$34.47245,413——
2004-02-09$34.90$35.06$33.88$34.00274,264——
2004-02-06$34.09$35.05$33.94$34.73297,191——
2004-02-05$34.54$34.74$33.81$33.89284,219——
2004-02-04$34.76$34.90$34.25$34.59258,828——
2004-02-03$34.57$35.40$34.37$34.87354,673——
2004-02-02$34.65$35.42$34.36$34.94531,575——
2004-01-30$35.68$36.02$34.41$34.51659,778——
2004-01-29$35.85$36.00$34.95$35.65349,790——
2004-01-28$36.35$36.59$35.40$35.40563,932——
2004-01-27$35.90$37.35$35.88$36.001,217,370——
2004-01-26$35.28$35.34$34.30$35.27255,065——
2004-01-23$35.31$35.60$34.79$35.29214,054——
2004-01-22$35.30$36.12$34.86$35.34286,689——
2004-01-21$36.28$36.47$35.39$35.50303,631——
2004-01-20$35.84$36.92$35.66$36.271,056,268——
2004-01-16$35.10$35.37$34.72$34.83630,782——
2004-01-15$35.06$35.31$34.95$35.05776,793——
2004-01-14$33.81$35.10$33.59$35.09574,795——
2004-01-13$33.49$33.81$33.10$33.68471,677——
2004-01-12$33.08$33.64$32.98$33.54599,053——
2004-01-09$32.74$33.40$32.00$32.87956,674——
2004-01-08$33.45$34.63$33.00$33.052,120,077——
2004-01-07$30.43$31.45$30.30$31.07808,879——
2004-01-06$29.91$30.93$29.82$30.30809,905——
2004-01-05$29.92$30.21$29.56$29.82426,691——
2004-01-02$29.49$30.42$29.48$30.00332,071——
2003-12-31$29.65$30.45$29.30$29.45323,185——
2003-12-30$29.50$29.71$29.26$29.55292,695——
2003-12-29$28.73$29.71$28.71$29.66451,868——
2003-12-26$28.85$29.11$28.76$29.0567,586——
2003-12-24$29.04$29.04$28.75$28.85128,148——
2003-12-23$29.01$29.50$28.61$29.05382,592——
2003-12-22$27.90$29.00$27.89$28.87220,935——
2003-12-19$28.81$28.81$27.77$27.86334,400——
2003-12-18$28.91$29.27$27.89$28.391,056,617——
2003-12-17$28.51$28.59$27.69$27.99488,272——
2003-12-16$27.46$28.60$27.45$28.30862,487——
2003-12-15$28.95$29.25$27.88$27.97486,202——
2003-12-12$29.00$29.05$28.40$28.70653,447——
2003-12-11$29.27$29.51$28.88$29.01424,181——
2003-12-10$29.15$29.41$28.86$29.25313,763——
2003-12-09$29.59$30.27$29.17$29.17729,573——
2003-12-08$29.66$29.76$28.28$29.55818,952——
2003-12-05$29.99$30.13$29.59$29.65286,040——
2003-12-04$30.00$30.34$29.85$30.13288,219——
2003-12-03$30.50$31.05$30.10$30.20305,679——
2003-12-02$29.70$30.71$29.67$30.47549,518——
2003-12-01$29.50$30.31$29.48$29.78363,024——
2003-11-28$29.94$30.05$29.71$29.91102,502——
2003-11-26$29.87$30.00$29.32$29.64314,967——
2003-11-25$29.43$30.25$29.43$29.87597,592——
2003-11-24$29.07$29.63$28.75$29.42443,691——
2003-11-21$29.24$29.33$28.90$29.001,040,669——
2003-11-20$29.15$29.44$28.46$28.99490,384——
2003-11-19$28.62$29.51$28.54$29.28841,743——
2003-11-18$28.37$29.25$28.25$28.701,077,579——
2003-11-17$27.89$28.40$27.33$28.35652,967——
2003-11-14$27.03$28.21$26.83$28.051,159,498——
2003-11-13$26.25$27.42$26.13$27.00670,117——
2003-11-12$25.44$26.13$25.44$26.00692,822——
2003-11-11$25.55$25.71$25.28$25.42271,046——
2003-11-10$25.64$25.91$25.29$25.63304,521——
2003-11-07$25.77$26.17$25.77$26.17530,411——
2003-11-06$26.07$26.08$25.48$25.65405,268——
2003-11-05$25.49$26.06$25.20$26.00522,319——
2003-11-04$25.41$25.93$25.36$25.40469,713——
2003-11-03$25.67$26.00$25.36$25.54626,669——
2003-10-31$25.96$26.00$25.64$25.74550,149——
2003-10-30$25.96$26.45$25.67$25.79794,430——
2003-10-29$25.13$25.85$24.90$25.671,498,547——
2003-10-28$25.98$28.69$25.65$25.983,736,229——
2003-10-27$24.27$24.34$23.73$24.27353,851——
2003-10-24$23.27$24.30$23.10$24.01487,659——
2003-10-23$23.25$23.54$23.24$23.54466,251——
2003-10-22$23.49$23.68$22.51$23.38651,467——
2003-10-21$23.96$24.10$23.25$23.801,015,627——
2003-10-20$24.56$24.88$24.15$24.69490,741——
2003-10-17$24.55$24.75$24.24$24.50632,344——
2003-10-16$23.71$24.67$23.54$24.641,235,591——
2003-10-15$24.49$24.83$23.64$23.802,514,385——
2003-10-14$25.43$25.59$25.20$25.57373,473——
2003-10-13$24.83$25.45$24.77$25.35778,503——
2003-10-10$24.95$24.96$24.75$24.75457,605——
2003-10-09$24.83$24.97$24.69$24.91545,413——
2003-10-08$24.75$25.16$24.69$24.69367,846——
2003-10-07$24.72$24.98$24.69$24.94465,308——
2003-10-06$24.75$25.07$24.45$24.72568,375——
2003-10-03$24.99$24.99$24.53$24.67753,322——
2003-10-02$24.12$24.68$24.11$24.46709,562——
2003-10-01$24.26$24.26$23.51$24.021,179,038——
2003-09-30$24.39$24.60$23.97$24.19922,607——
2003-09-29$24.11$24.51$24.06$24.38964,923——
2003-09-26$24.13$24.30$24.01$24.07518,617——
2003-09-25$24.28$24.47$24.06$24.10557,673——
2003-09-24$24.44$24.62$24.05$24.28922,071——
2003-09-23$24.50$24.75$24.07$24.451,069,228——
2003-09-22$24.99$25.07$24.45$24.50449,951——
2003-09-19$25.18$25.50$24.62$25.08764,984——
2003-09-18$25.36$25.45$24.89$25.11413,856——
2003-09-17$25.98$26.00$24.95$25.121,261,088——
2003-09-16$26.62$26.70$25.78$25.991,145,383——
2003-09-15$27.34$27.46$26.65$26.67398,085——
2003-09-12$27.20$27.57$26.61$27.35460,430——
2003-09-11$26.91$27.45$26.91$27.45212,628——
2003-09-10$27.26$27.31$26.75$27.01513,528——
2003-09-09$28.01$28.06$27.10$27.31562,835——
2003-09-08$27.85$28.37$27.77$28.18392,007——
2003-09-05$28.37$28.51$27.65$27.81466,564——
2003-09-04$27.86$28.73$27.78$28.58532,157——
2003-09-03$28.55$28.62$27.62$27.75773,416——
2003-09-02$28.79$28.89$28.43$28.64918,463——
2003-08-29$28.98$29.10$28.80$28.81507,122——
2003-08-28$28.68$29.44$28.36$29.01604,280——
2003-08-27$28.32$28.84$27.88$28.67479,138——
2003-08-26$27.65$28.48$27.55$28.44482,166——
2003-08-25$27.43$27.99$27.40$27.86403,456——
2003-08-22$27.86$28.22$27.43$27.46356,717——
2003-08-21$27.30$28.03$27.30$28.00407,959——
2003-08-20$27.85$27.90$27.29$27.46407,227——
2003-08-19$27.66$28.37$27.66$28.00439,588——
2003-08-18$27.42$27.75$27.23$27.73689,257——
2003-08-15$27.38$27.50$26.25$27.44127,906——
2003-08-14$27.86$28.10$27.31$27.40570,010——
2003-08-13$27.61$28.05$27.38$27.97714,426——
2003-08-12$27.37$27.73$27.07$27.69338,285——
2003-08-11$27.22$27.82$27.12$27.41584,554——
2003-08-08$26.95$27.26$26.67$27.10618,327——
2003-08-07$26.71$27.15$26.44$26.72742,215——
2003-08-06$27.14$27.25$26.57$26.70615,025——
2003-08-05$27.96$28.19$27.18$27.21674,619——
2003-08-04$26.61$28.40$26.57$28.311,475,834——
2003-08-01$28.05$28.81$27.75$28.03877,923——
2003-07-31$28.45$28.98$28.20$28.23783,160——
2003-07-30$27.92$28.61$27.22$28.371,128,999——
2003-07-29$27.25$28.51$26.94$27.753,917,832——
2003-07-28$23.71$25.00$23.68$24.84911,581——
2003-07-25$22.86$23.69$22.86$23.57538,749——
2003-07-24$23.76$23.79$22.84$22.92356,290——
2003-07-23$23.71$23.81$22.70$23.33559,647——
2003-07-22$23.64$23.85$22.90$23.77484,418——
2003-07-21$24.12$24.47$23.40$23.55666,440——
2003-07-18$23.31$24.35$23.31$24.11812,618——
2003-07-17$23.53$23.89$22.63$23.31769,305——
2003-07-16$23.62$24.23$23.23$23.59865,382——
2003-07-15$22.60$23.90$22.57$23.75921,933——
2003-07-14$22.57$22.85$22.40$22.67378,035——
2003-07-11$22.81$23.00$22.35$22.62371,943——
2003-07-10$22.40$22.93$22.38$22.82438,518——
2003-07-09$22.46$22.73$22.23$22.55504,103——
2003-07-08$22.30$22.70$22.00$22.53460,356——
2003-07-07$21.50$22.33$21.50$22.33608,509——
2003-07-03$21.55$21.85$21.11$21.37221,508——
2003-07-02$20.88$21.65$20.77$21.60634,015——
2003-07-01$21.05$21.14$20.55$20.93827,915——
2003-06-30$21.40$21.88$20.90$21.111,138,135——
2003-06-27$22.03$22.08$21.18$21.35705,800——
2003-06-26$21.30$22.10$21.01$21.89552,553——
2003-06-25$21.82$21.93$21.10$21.40831,318——
2003-06-24$21.88$22.20$21.40$21.63716,941——
2003-06-23$22.82$22.88$21.70$21.772,324,002——
2003-06-20$22.71$23.56$22.33$23.381,524,416——
2003-06-19$22.61$22.70$22.25$22.571,921,548——
2003-06-18$21.96$22.64$21.85$22.591,194,976——
2003-06-17$21.09$22.00$20.93$21.851,366,452——
2003-06-16$20.29$21.32$20.29$21.32616,255——
2003-06-13$20.14$20.34$19.36$20.222,165,527——
2003-06-12$20.85$20.99$20.25$20.65833,789——
2003-06-11$20.46$21.00$20.29$20.80987,606——
2003-06-10$20.45$20.45$20.11$20.28444,083——
2003-06-09$20.45$20.50$20.05$20.24591,958——
2003-06-06$20.40$20.62$20.24$20.33926,963——
2003-06-05$20.69$20.70$20.15$20.221,003,988——
2003-06-04$20.55$20.69$19.75$20.55997,381——
2003-06-03$20.87$20.88$20.30$20.45493,468——
2003-06-02$21.44$21.44$20.75$20.81629,951——
2003-05-30$21.45$21.51$21.12$21.36695,275——
2003-05-29$21.41$21.43$20.73$21.23939,392——
2003-05-28$21.45$21.74$20.87$21.12679,351——
2003-05-27$20.70$21.60$20.30$21.221,351,665——
2003-05-23$20.45$20.69$20.45$20.69360,399——
2003-05-22$20.41$20.67$20.04$20.48604,878——
2003-05-21$20.40$20.65$20.26$20.51644,309——
2003-05-20$20.65$20.75$19.89$20.32775,122——
2003-05-19$21.36$21.47$20.08$20.70689,481——
2003-05-16$20.52$21.46$20.36$21.36964,908——
2003-05-15$20.50$20.63$20.50$20.63732,840——
2003-05-14$19.77$20.68$19.75$20.45996,371——
2003-05-13$20.04$20.04$19.69$19.731,226,033——
2003-05-12$20.18$20.29$19.92$20.04989,604——
2003-05-09$19.71$20.25$19.71$20.19924,244——
2003-05-08$19.67$19.77$19.51$19.70306,656——
2003-05-07$19.70$19.93$19.45$19.60329,839——
2003-05-06$19.47$19.78$19.36$19.68654,012——
2003-05-05$19.56$19.65$19.20$19.47826,305——
2003-05-02$19.10$19.58$18.95$19.541,217,852——
2003-05-01$19.65$19.89$19.00$19.102,083,555——
2003-04-30$18.06$19.98$18.03$19.512,453,548——
2003-04-29$18.00$18.83$16.55$18.009,700,867——
2003-04-28$20.65$20.91$20.24$20.75842,967——
2003-04-25$20.20$20.73$19.89$20.60832,976——
2003-04-24$19.80$20.28$19.68$20.071,087,279——
2003-04-23$21.00$21.01$19.73$20.122,100,409——
2003-04-22$20.50$21.29$20.16$21.14865,962——
2003-04-21$21.79$21.79$21.19$21.30505,142——
2003-04-17$20.25$21.78$20.18$21.62797,532——
2003-04-16$21.18$21.31$19.99$20.191,475,007——
2003-04-15$22.82$22.86$20.33$21.302,998,967——
2003-04-14$23.78$24.15$23.70$23.85542,962——
2003-04-11$23.46$23.88$23.36$23.70374,725——
2003-04-10$23.47$23.70$23.14$23.39523,489——
2003-04-09$24.17$24.44$23.89$24.00271,758——
2003-04-08$24.22$24.35$23.83$24.18338,492——
2003-04-07$24.38$24.91$24.21$24.31459,094——
2003-04-04$24.93$24.99$24.09$24.15369,209——
2003-04-03$25.09$25.34$24.73$24.88366,155——
2003-04-02$25.19$25.72$25.07$25.19538,329——
2003-04-01$25.10$25.52$24.50$25.12936,363——
2003-03-31$25.58$25.70$25.03$25.11754,824——
2003-03-28$24.05$25.57$24.04$25.57860,385——
2003-03-27$24.12$24.26$23.69$24.04472,190——
2003-03-26$23.65$24.18$23.41$24.16717,945——
2003-03-25$22.63$23.76$22.53$23.60724,182——
2003-03-24$23.16$23.16$22.47$22.69668,455——
2003-03-21$22.79$23.22$22.74$23.20776,096——
2003-03-20$22.49$22.75$21.83$22.681,416,870——
2003-03-19$22.48$22.50$21.87$22.43632,417——
2003-03-18$21.35$22.48$21.30$22.41901,619——
2003-03-17$20.65$21.47$20.55$21.24530,777——
2003-03-14$21.59$21.60$20.50$20.65498,597——
2003-03-13$20.64$21.60$20.59$21.49479,670——
2003-03-12$21.05$21.05$20.36$20.50496,179——
2003-03-11$21.61$21.66$20.85$21.03719,095——
2003-03-10$22.06$22.06$21.34$21.60728,538——
2003-03-07$21.26$22.19$20.93$22.02909,981——
2003-03-06$21.32$21.55$21.09$21.29474,632——
2003-03-05$20.68$21.55$20.65$21.33657,340——
2003-03-04$21.42$21.57$20.57$20.60708,338——
2003-03-03$21.21$21.63$21.11$21.39540,749——
2003-02-28$21.45$21.59$21.14$21.21594,734——
2003-02-27$21.05$21.48$21.00$21.42666,374——
2003-02-26$20.51$21.16$20.41$21.03792,960——
2003-02-25$20.71$20.85$20.50$20.58993,570——
2003-02-24$20.98$21.02$20.65$20.721,041,295——
2003-02-21$20.50$21.12$20.02$21.051,749,858——
2003-02-20$21.15$21.85$20.58$20.581,517,790——
2003-02-19$21.20$23.88$21.20$21.795,846,862——
2003-02-18$20.46$21.40$19.60$20.051,514,245——
2003-02-14$20.82$21.06$19.86$20.442,515,951——
2003-02-13$22.18$22.43$21.46$21.94625,636——
2003-02-12$22.79$22.94$22.00$22.19542,627——
2003-02-11$22.58$23.18$22.57$22.84540,260——
2003-02-10$22.88$23.37$22.56$22.77572,321——
2003-02-07$22.67$23.70$22.67$22.95848,036——
2003-02-06$23.81$24.07$22.30$22.651,006,044——
2003-02-05$24.01$24.61$23.72$23.88368,646——
2003-02-04$24.44$24.53$23.82$24.05532,546——
2003-02-03$25.62$25.74$24.42$24.55428,721——
2003-01-31$24.98$25.74$24.55$25.70396,857——
2003-01-30$25.66$25.69$25.02$25.06425,930——
2003-01-29$25.68$25.75$25.10$25.60457,532——
2003-01-28$24.99$25.71$24.99$25.71517,910——
2003-01-27$25.55$25.55$24.80$24.95526,800——
2003-01-24$26.66$26.66$25.56$25.59346,746——
2003-01-23$26.50$26.71$26.50$26.71556,177——
2003-01-22$25.90$26.83$25.80$26.29563,992——
2003-01-21$26.27$26.57$25.79$25.94460,185——
2003-01-17$24.80$26.86$24.60$26.41900,985——
2003-01-16$25.25$25.25$24.34$24.74783,171——
2003-01-15$25.85$26.15$25.10$25.12954,329——
2003-01-14$24.91$25.90$24.68$25.821,372,614——
2003-01-13$24.33$25.44$23.94$24.951,879,764——
2003-01-10$25.58$25.60$23.61$24.024,661,369——
2003-01-09$27.10$27.47$25.55$26.502,326,549——
2003-01-08$29.36$29.49$25.31$26.975,446,004——
2003-01-07$30.06$30.06$29.25$29.49551,661——
2003-01-06$29.81$30.12$29.57$30.00499,161——
2003-01-03$30.15$30.30$29.69$29.77707,190——
2003-01-02$29.97$30.65$29.62$30.22465,637——
2002-12-31$30.32$30.50$29.84$29.93441,215——
2002-12-30$30.17$30.54$29.84$30.30291,764——
2002-12-27$30.40$30.52$29.99$30.11217,082——
2002-12-26$31.35$31.55$30.40$30.47437,421——
2002-12-24$31.30$31.47$31.10$31.31121,899——
2002-12-23$30.50$31.54$30.42$31.34432,823——
2002-12-20$30.78$30.91$29.72$30.53411,252——
2002-12-19$30.85$31.47$30.06$30.58681,551——
2002-12-18$30.75$31.41$30.70$30.80398,203——
2002-12-17$31.44$31.54$30.76$30.76237,464——
2002-12-16$31.09$31.71$30.92$31.43361,730——
2002-12-13$31.37$31.46$30.50$31.05469,859——
2002-12-12$31.59$32.50$31.21$31.21277,060——
2002-12-11$31.36$31.98$31.07$31.56281,943——
2002-12-10$31.44$32.00$30.76$31.32395,087——
2002-12-09$32.04$32.50$31.45$31.46464,990——
2002-12-06$31.99$32.29$31.62$32.04641,792——
2002-12-05$32.47$32.87$31.85$31.97581,924——
2002-12-04$30.52$32.44$30.21$32.44601,721——
2002-12-03$30.62$31.33$30.00$30.46921,412——
2002-12-02$31.62$31.82$30.08$30.68486,038——
2002-11-29$31.29$31.75$31.10$31.61116,600——
2002-11-27$30.43$31.30$30.43$31.23339,000——
2002-11-26$30.10$30.95$29.95$30.41563,900——
2002-11-25$30.92$31.11$29.43$30.001,311,200——
2002-11-22$31.85$32.01$30.75$31.03704,100——
2002-11-21$32.76$32.81$31.43$31.75906,325——
2002-11-20$32.17$32.77$31.76$32.76449,173——
2002-11-19$33.94$33.94$32.06$32.19661,000——
2002-11-18$33.05$34.60$32.98$33.77717,800——
2002-11-15$31.80$33.35$31.60$32.97959,700——
2002-11-14$31.56$32.45$31.48$31.891,018,616——
2002-11-13$30.19$31.90$30.01$31.641,193,030——
2002-11-12$30.00$30.36$29.11$30.151,180,700——
2002-11-11$30.65$31.40$28.75$29.941,501,600——
2002-11-08$33.55$33.55$29.57$30.674,301,500——
2002-11-07$33.99$34.80$32.80$32.80391,900——
2002-11-06$34.10$34.65$33.15$34.00837,209——
2002-11-05$34.10$34.59$32.38$34.14938,172——
2002-11-04$33.86$34.74$33.86$34.22816,600——
2002-11-01$31.42$33.95$31.42$33.572,019,300——
2002-10-31$34.20$34.22$30.14$31.353,076,537——
2002-10-30$34.48$35.32$34.04$34.12445,700——
2002-10-29$34.06$34.92$33.75$34.46535,018——
2002-10-28$37.00$37.00$33.83$34.271,183,300——
2002-10-25$37.16$38.05$36.50$37.00816,400——
2002-10-24$37.37$37.55$36.50$37.211,091,662——
2002-10-23$36.75$37.98$36.21$37.461,025,500——
2002-10-22$37.00$37.50$35.62$36.731,966,115——
2002-10-21$36.35$37.26$35.84$37.02681,100——
2002-10-18$35.64$36.74$35.26$36.65473,000——
2002-10-17$36.71$37.45$35.46$35.79685,079——
2002-10-16$35.89$36.61$35.50$36.40582,676——
2002-10-15$34.97$36.33$34.85$35.80799,900——
2002-10-14$34.98$35.10$34.15$34.84976,800——
2002-10-11$33.93$35.45$33.93$35.10693,866——
2002-10-10$33.50$33.96$33.12$33.82563,000——
2002-10-09$33.73$34.23$33.26$33.53407,800——
2002-10-08$34.20$34.75$33.00$33.751,114,900——
2002-10-07$33.42$34.40$33.06$34.051,234,200——
2002-10-04$32.37$33.60$31.87$33.042,635,300——
2002-10-03$30.15$31.19$30.08$31.00372,686——
2002-10-02$31.02$31.30$29.86$30.10853,800——
2002-10-01$31.04$31.44$30.82$31.00805,105——
2002-09-30$30.38$31.23$30.00$31.19741,000——
2002-09-27$30.25$31.79$30.25$30.381,014,100——
2002-09-26$30.25$30.55$29.92$30.341,219,200——
2002-09-25$29.65$30.34$29.50$30.20541,000——
2002-09-24$29.48$29.74$29.10$29.51231,044——
2002-09-23$30.43$31.05$29.15$29.42409,700——
2002-09-20$30.41$30.86$30.00$30.46840,400——
2002-09-19$30.30$31.00$30.15$30.40431,600——
2002-09-18$30.24$30.79$29.99$30.32613,600——
2002-09-17$30.80$31.30$29.99$30.25422,400——
2002-09-16$30.70$31.05$30.50$30.68316,200——
2002-09-13$30.65$30.90$30.05$30.75452,545——
2002-09-12$31.31$31.32$30.50$30.651,168,790——
2002-09-11$30.60$31.37$30.46$31.11281,400——
2002-09-10$30.82$30.85$29.80$30.56236,402——
2002-09-09$29.62$31.19$29.47$30.70302,800——
2002-09-06$29.56$30.16$29.56$29.87261,861——
2002-09-05$29.40$30.11$28.91$29.55254,400——
2002-09-04$29.38$29.72$28.59$29.40509,400——
2002-09-03$30.20$30.60$29.11$29.37584,900——
2002-08-30$30.67$31.05$29.85$30.24353,042——
2002-08-29$30.12$30.74$29.44$30.67546,700——
2002-08-28$31.29$31.29$29.39$30.06710,108——
2002-08-27$33.09$33.10$31.12$31.39972,094——
2002-08-26$32.58$32.90$32.10$32.90342,192——
2002-08-23$32.50$32.51$31.89$32.35420,500——
2002-08-22$31.85$32.49$31.73$32.46314,500——
2002-08-21$31.28$31.86$31.21$31.86478,550——
2002-08-20$31.28$31.50$31.28$31.50363,000——
2002-08-19$29.79$31.40$29.29$31.28409,800——
2002-08-16$29.60$30.33$29.53$29.65388,802——
2002-08-15$31.01$31.62$29.92$29.95652,900——
2002-08-14$30.00$31.00$29.25$31.00909,600——
2002-08-13$31.21$31.43$29.85$30.011,045,119——
2002-08-12$32.30$32.30$31.22$31.22822,918——
2002-08-09$34.36$34.36$32.62$32.63770,836——
2002-08-08$33.70$34.70$33.37$34.55726,755——
2002-08-07$33.90$34.22$32.93$33.69302,500——
2002-08-06$33.72$34.88$33.47$33.67498,800——
2002-08-05$33.35$34.15$33.29$33.55506,240——
2002-08-02$33.53$34.79$33.20$33.40758,168——
2002-08-01$34.01$34.80$33.59$34.10348,968——
2002-07-31$32.77$34.53$32.29$34.05292,200——
2002-07-30$33.62$33.77$32.02$32.78382,289——
2002-07-29$32.33$33.91$31.75$33.65312,300——
2002-07-26$32.05$32.45$31.65$32.29408,802——
2002-07-25$33.59$33.60$31.59$31.841,076,734——
2002-07-24$31.13$34.25$30.57$33.61841,800——
2002-07-23$30.90$31.58$29.85$31.371,011,629——
2002-07-22$32.28$32.56$29.31$30.38739,200——
2002-07-19$33.48$33.65$31.70$32.29486,500——
2002-07-18$34.73$35.55$33.32$33.33748,100——
2002-07-17$32.02$34.70$32.02$34.68618,700——
2002-07-16$32.84$33.17$31.69$32.06220,000——
2002-07-15$33.24$33.33$31.02$32.80429,700——
2002-07-12$32.91$34.45$32.91$33.33688,500——
2002-07-11$32.69$33.91$31.50$33.62666,600——
2002-07-10$32.64$33.26$32.37$32.59587,400——
2002-07-09$34.10$34.49$32.45$32.62500,000——
2002-07-08$35.15$35.45$33.91$34.20668,200——
2002-07-05$35.31$35.78$34.80$35.49314,600——
2002-07-03$33.66$35.24$33.64$35.09801,700——
2002-07-02$34.17$34.70$31.54$33.90826,100——
2002-07-01$36.30$36.54$33.61$34.11938,800——
2002-06-28$36.71$37.10$36.00$36.311,035,500——
2002-06-27$37.45$37.83$36.46$36.61563,100——
2002-06-26$36.37$37.51$36.10$37.39532,800——
2002-06-25$38.01$38.22$36.33$36.74513,900——
2002-06-24$38.83$38.91$36.82$37.83616,500——
2002-06-21$40.07$40.39$38.85$38.86459,100——
2002-06-20$41.50$41.50$39.59$39.81603,200——
2002-06-19$40.47$41.83$40.47$41.83531,100——
2002-06-18$40.32$40.70$40.15$40.40563,300——
2002-06-17$39.50$40.48$39.49$40.30482,900——
2002-06-14$39.40$39.88$38.21$39.45521,300——
2002-06-13$38.25$39.86$38.14$39.551,335,500——
2002-06-12$38.95$39.09$38.14$38.36390,600——
2002-06-11$38.81$39.50$38.70$38.751,033,700——
2002-06-10$38.13$38.69$37.86$38.22393,900——
2002-06-07$37.22$38.14$36.99$38.141,030,500——
2002-06-06$37.84$37.95$35.85$37.22753,700——
2002-06-05$37.02$38.20$36.95$38.08807,900——
2002-06-04$38.10$38.45$37.07$37.35988,200——
2002-06-03$38.92$39.29$37.81$38.11512,400——
2002-05-31$39.30$39.39$38.55$38.91511,300——
2002-05-30$38.20$39.42$38.04$39.30958,400——
2002-05-29$36.65$38.45$36.46$38.361,308,700——
2002-05-28$38.12$38.12$37.08$37.74394,700——
2002-05-24$37.00$38.75$36.57$38.001,643,100——
2002-05-23$37.35$38.42$37.00$37.00322,300——
2002-05-22$37.23$37.48$36.95$37.39357,700——
2002-05-21$37.21$37.35$36.63$37.31428,300——
2002-05-20$37.30$37.43$36.83$36.95867,300——
2002-05-17$36.69$37.47$36.35$37.422,620,000——
2002-05-16$39.00$39.73$34.97$36.435,252,200——
2002-05-15$38.13$39.50$38.01$38.66383,100——
2002-05-14$39.00$39.49$37.59$38.17397,100——
2002-05-13$39.69$39.69$37.88$38.86456,600——
2002-05-10$40.55$40.73$36.62$39.69261,700——
2002-05-09$40.90$41.27$40.36$40.55242,300——
2002-05-08$40.50$40.90$39.23$40.89387,300——
2002-05-07$41.25$42.09$40.01$40.22580,600——
2002-05-06$40.10$41.32$39.21$41.12353,000——
2002-05-03$41.46$41.55$40.21$40.67344,900——
2002-05-02$42.10$42.36$40.76$41.33318,900——
2002-05-01$41.73$42.77$41.50$42.28663,000——
2002-04-30$39.89$42.06$39.55$42.00588,500——
2002-04-29$40.71$40.82$39.45$39.78227,700——
2002-04-26$40.20$40.75$40.20$40.70329,900——
2002-04-25$39.90$40.80$39.44$40.25324,400——
2002-04-24$39.75$40.80$39.70$39.84502,000——
2002-04-23$41.59$41.60$39.38$40.00506,300——
2002-04-22$40.96$41.85$40.89$41.06389,100——
2002-04-19$39.90$41.85$39.90$41.12457,800——
2002-04-18$39.80$40.84$39.78$39.86201,900——
2002-04-17$39.05$40.45$38.67$39.55696,000——
2002-04-16$39.90$40.60$38.65$39.02338,000——
2002-04-15$39.75$40.31$39.21$39.77252,900——
2002-04-12$40.04$40.48$38.72$39.72515,400——
2002-04-11$39.49$41.00$39.49$40.00508,800——
2002-04-10$38.28$39.75$38.28$39.75278,200——
2002-04-09$38.12$38.60$38.00$38.01185,200——
2002-04-08$38.16$38.75$37.75$38.00287,600——
2002-04-05$38.25$38.84$38.08$38.26179,200——
2002-04-04$37.70$38.32$37.65$38.17163,500——
2002-04-03$37.43$37.93$37.40$37.70214,500——
2002-04-02$36.90$37.83$36.52$37.31275,800——
2002-04-01$37.01$37.07$35.85$36.85228,300——
2002-03-28$37.05$37.58$36.56$36.96337,400——
2002-03-27$35.69$37.17$35.40$36.90390,000——
2002-03-26$35.95$36.66$35.40$35.89517,500——
2002-03-25$36.59$36.59$35.74$35.74363,600——
2002-03-22$36.60$36.83$35.75$36.56210,300——
2002-03-21$35.55$36.62$35.55$36.61596,800——
2002-03-20$36.15$36.43$35.43$35.52557,300——
2002-03-19$37.55$37.80$36.15$36.25335,000——
2002-03-18$37.75$38.03$37.27$37.67340,400——
2002-03-15$37.00$38.05$37.00$37.87487,700——
2002-03-14$37.10$37.35$36.75$37.17455,500——
2002-03-13$36.11$37.40$36.10$36.77525,800——
2002-03-12$35.10$36.47$35.10$36.05332,700——
2002-03-11$35.21$35.59$34.45$35.37437,100——
2002-03-08$33.65$35.00$33.60$34.96463,300——
2002-03-07$33.66$34.50$33.27$33.50224,500——
2002-03-06$32.84$33.43$32.60$33.40407,800——
2002-03-05$32.80$34.10$31.97$32.79557,400——
2002-03-04$32.62$33.60$32.35$32.70861,400——
2002-03-01$33.00$33.83$32.05$32.96429,400——
2002-02-28$34.13$34.18$32.45$32.84625,100——
2002-02-27$34.06$34.50$33.75$33.821,633,600——
2002-02-26$35.25$35.35$31.86$32.931,159,300——
2002-02-25$36.30$36.53$34.74$35.40532,400——
2002-02-22$36.30$36.60$35.56$36.51175,600——
2002-02-21$36.33$37.37$36.23$36.23273,000——
2002-02-20$36.00$36.44$35.58$36.32201,800——
2002-02-19$36.51$36.70$35.70$35.77147,600——
2002-02-15$36.91$37.16$36.24$36.55360,200——
2002-02-14$37.84$38.07$36.94$36.94253,200——
2002-02-13$37.81$38.05$37.30$37.88166,900——
2002-02-12$38.10$38.35$37.50$37.80475,100——
2002-02-11$37.97$38.42$36.81$38.22661,600——
2002-02-08$37.16$38.06$36.88$38.00327,700——
2002-02-07$37.67$38.38$36.92$37.11729,300——
2002-02-06$35.55$37.89$35.25$37.551,161,300——
2002-02-05$34.60$35.97$33.64$35.431,344,400——
2002-02-04$34.54$34.88$34.03$34.37577,300——
2002-02-01$34.88$35.40$34.44$34.57312,600——
2002-01-31$35.10$35.60$34.76$34.89231,600——
2002-01-30$34.61$35.22$34.20$35.22380,000——
2002-01-29$35.16$35.76$34.45$34.61268,200——
2002-01-28$37.32$37.32$34.64$35.23421,100——
2002-01-25$36.96$37.70$36.00$37.24609,300——
2002-01-24$35.84$37.06$35.74$37.01651,500——
2002-01-23$35.14$35.95$35.04$35.80636,500——
2002-01-22$35.10$35.80$35.05$35.25446,900——
2002-01-18$34.81$35.76$34.52$34.77415,000——
2002-01-17$34.36$35.03$34.06$35.001,080,600——
2002-01-16$32.85$34.88$32.71$34.32841,000——
2002-01-15$32.20$32.93$31.70$32.93530,700——
2002-01-14$30.65$32.44$30.50$31.73871,900——
2002-01-11$30.40$31.25$30.15$30.42455,000——
2002-01-10$29.90$30.54$29.89$30.26273,500——
2002-01-09$30.98$31.00$29.67$29.74878,700——
2002-01-08$31.60$31.90$30.55$30.84543,700——
2002-01-07$32.48$32.49$31.14$31.29494,400——
2002-01-04$32.83$33.25$31.85$32.45474,800——
2002-01-03$33.75$33.81$32.35$32.67524,900——
2002-01-02$34.55$34.55$33.07$34.07274,100——
2001-12-31$34.24$34.50$33.66$34.04247,200——
2001-12-28$34.15$34.76$34.05$34.25183,800——
2001-12-27$33.59$34.25$33.58$33.96189,600——
2001-12-26$33.54$34.30$33.30$33.44252,600——
2001-12-24$32.08$34.00$32.08$33.53183,100——
2001-12-21$32.70$33.75$31.82$32.42883,000——
2001-12-20$32.91$33.45$32.35$32.72318,100——
2001-12-19$33.27$33.73$32.67$32.91501,900——
2001-12-18$32.00$33.43$32.00$33.25444,900——
2001-12-17$31.91$32.26$31.50$32.25276,000——
2001-12-14$31.15$32.15$30.39$31.91529,500——
2001-12-13$30.80$31.94$29.90$31.67506,200——
2001-12-12$31.35$31.58$30.40$30.67349,800——
2001-12-11$32.08$32.50$31.31$31.44548,100——
2001-12-10$32.10$32.30$31.00$31.18885,000——
2001-12-07$32.40$33.39$31.90$32.02357,400——
2001-12-06$33.52$33.52$32.11$32.40442,800——
2001-12-05$33.65$34.49$33.40$33.50560,700——
2001-12-04$33.70$34.15$33.60$33.70322,500——
2001-12-03$33.90$33.90$33.25$33.60479,700——
2001-11-30$33.58$34.15$33.42$33.96657,000——
2001-11-29$33.18$34.09$33.00$33.51355,700——
2001-11-28$33.00$33.56$32.56$33.24448,600——
2001-11-27$33.09$33.20$32.38$33.18398,100——
2001-11-26$34.10$34.45$32.49$32.99619,500——
2001-11-23$34.18$34.85$33.46$34.25323,600——
2001-11-21$34.36$34.84$33.63$34.01797,900——
2001-11-20$31.00$34.48$30.70$34.361,650,400——
2001-11-19$29.45$31.22$29.45$30.96871,100——
2001-11-16$29.09$29.63$28.80$29.45695,600——
2001-11-15$30.19$30.30$28.64$29.38533,400——
2001-11-14$30.18$30.68$29.78$30.17550,100——
2001-11-13$31.00$31.00$29.17$30.16508,900——
2001-11-12$28.75$29.83$27.53$29.10677,500——
2001-11-09$28.86$29.00$27.80$28.191,173,900——
2001-11-08$29.80$29.83$28.56$28.76847,200——
2001-11-07$30.66$31.49$28.80$29.56913,400——
2001-11-06$30.25$31.28$30.08$30.84782,000——
2001-11-05$30.45$31.69$29.68$30.27639,700——
2001-11-02$30.40$30.70$29.80$30.50967,400——
2001-11-01$30.92$31.10$29.81$30.571,117,600——
2001-10-31$31.60$32.10$30.85$31.18762,000——
2001-10-30$32.66$32.85$30.55$31.621,070,000——
2001-10-29$32.54$32.90$31.11$31.71643,100——
2001-10-26$32.30$32.63$31.00$31.92503,700——
2001-10-25$31.42$32.55$30.50$32.23716,900——
2001-10-24$33.17$33.79$30.00$31.223,124,500——
2001-10-23$37.00$38.35$32.80$33.133,303,100——
2001-10-22$37.10$38.00$37.09$37.69774,300——
2001-10-19$35.80$37.79$35.80$36.82645,200——
2001-10-18$36.50$36.60$35.70$35.75651,800——
2001-10-17$36.60$37.21$34.90$36.66984,600——
2001-10-16$35.60$37.44$35.17$36.40461,300——
2001-10-15$35.34$36.51$34.70$35.72583,800——
2001-10-12$36.73$37.25$34.01$35.151,052,900——
2001-10-11$38.69$39.10$36.54$36.55824,200——
2001-10-10$38.96$40.36$38.57$38.65514,200——
2001-10-09$40.50$40.50$38.00$38.96458,200——
2001-10-08$41.15$41.40$39.54$40.11177,900——
2001-10-05$41.52$41.52$39.56$41.01297,700——
2001-10-04$41.76$43.11$41.01$41.53625,600——
2001-10-03$42.99$44.06$40.87$41.84491,200——
2001-10-02$43.40$44.85$42.63$42.97477,400——
2001-10-01$43.81$43.96$42.50$43.40566,500——
2001-09-28$45.00$45.70$42.31$44.00650,000——
2001-09-27$42.05$45.20$42.05$45.20318,200——
2001-09-26$40.63$42.43$40.63$42.43388,500——
2001-09-25$40.16$40.74$40.16$40.74284,500——
2001-09-24$39.20$41.72$39.20$39.85560,400——
2001-09-21$39.67$40.20$38.37$39.26493,000——
2001-09-20$40.45$41.45$40.00$40.99533,200——
2001-09-19$40.25$41.73$38.70$40.40501,200——
2001-09-18$39.62$40.50$39.62$40.50299,700——
2001-09-17$41.80$41.81$39.64$39.65744,300——
2001-09-10$43.45$44.19$41.77$41.77282,900——
2001-09-07$43.10$44.01$42.75$43.50748,500——
2001-09-06$42.31$43.47$42.14$43.17320,400——
2001-09-05$43.15$44.09$42.20$42.21333,600——
2001-09-04$43.35$44.85$42.95$43.30347,400——
2001-08-31$43.55$44.20$42.66$42.79421,900——
2001-08-30$42.76$44.00$41.88$43.44683,200——
2001-08-29$44.90$45.05$42.59$42.78567,400——
2001-08-28$45.96$46.05$44.58$44.91425,500——
2001-08-27$45.40$46.39$44.75$46.19524,500——
2001-08-24$46.50$46.85$45.35$45.42172,000——
2001-08-23$45.60$47.21$45.56$46.40300,500——
2001-08-22$46.60$47.60$45.68$45.80307,000——
2001-08-21$45.80$47.73$45.80$46.61587,400——
2001-08-20$46.20$46.70$45.83$46.70403,500——
2001-08-17$44.82$47.84$44.42$46.00729,200——
2001-08-16$45.30$45.30$45.01$45.30416,800——
2001-08-15$44.26$45.39$44.26$45.26355,800——
2001-08-14$43.60$44.41$43.29$44.41287,900——
2001-08-13$43.89$44.25$43.35$43.36390,400——
2001-08-10$41.65$44.05$41.65$44.05284,700——
2001-08-09$40.87$42.09$40.87$42.09517,600——
2001-08-08$42.05$42.05$40.39$40.88156,700——
2001-08-07$40.41$42.81$40.41$42.05528,500——
2001-08-06$41.25$41.40$40.34$40.34190,600——
2001-08-03$42.07$42.08$40.73$41.40324,700——
2001-08-02$43.00$43.18$41.98$42.36358,100——
2001-08-01$42.79$43.48$42.79$43.48234,600——
2001-07-31$42.90$43.62$42.58$42.81218,200——
2001-07-30$42.40$42.85$42.40$42.85274,300——
2001-07-27$42.55$42.86$42.21$42.39342,400——
2001-07-26$41.34$42.85$41.34$42.85446,000——
2001-07-25$42.33$43.15$41.05$41.36337,600——
2001-07-24$45.20$45.70$41.47$42.23907,400——
2001-07-23$45.35$45.49$44.20$44.21192,400——
2001-07-20$43.86$45.56$43.86$45.56497,700——
2001-07-19$46.11$46.45$43.85$44.10324,000——
2001-07-18$45.08$47.23$44.76$45.80740,900——
2001-07-17$42.44$46.50$42.43$44.85751,400——
2001-07-16$42.94$42.98$41.05$42.43472,200——
2001-07-13$43.41$43.65$42.48$42.89458,400——
2001-07-12$45.59$45.59$43.28$43.52528,700——
2001-07-11$42.05$45.67$42.04$45.231,171,400——
2001-07-10$41.45$42.30$41.45$42.30402,300——
2001-07-09$41.95$42.11$41.13$41.64629,000——
2001-07-06$41.60$42.20$39.78$41.96209,600——
2001-07-05$40.91$42.40$40.91$42.40251,500——
2001-07-03$41.69$41.96$40.50$41.00463,400——
2001-07-02$44.27$44.27$40.75$41.95914,200——
2001-06-29$44.28$44.28$44.28$44.2832,500——
2001-06-28$42.40$43.95$42.34$43.40458,600——
2001-06-27$41.76$43.29$41.50$42.60710,700——
2001-06-26$39.43$42.20$39.43$42.201,200,600——
2001-06-25$39.50$40.02$39.49$39.51319,200——
2001-06-22$39.87$39.87$39.70$39.87415,000——
2001-06-21$40.00$40.25$39.40$39.77353,500——
2001-06-20$39.30$40.15$38.38$39.95442,600——
2001-06-19$39.65$39.78$39.25$39.48791,600——
2001-06-18$40.31$41.05$38.75$39.715,600,900——
2001-06-15$36.30$41.06$36.00$41.00283,500——
2001-06-14$37.00$37.84$36.05$36.34381,900——
2001-06-13$36.14$37.05$36.14$37.05240,900——
2001-06-12$34.30$36.63$34.30$35.85339,500——
2001-06-11$36.11$36.41$34.14$34.37314,100——
2001-06-08$35.66$36.40$35.58$36.18230,300——
2001-06-07$35.19$36.30$34.91$35.74472,500——
2001-06-06$34.35$35.50$34.35$35.35490,500——
2001-06-05$34.24$35.25$34.00$34.42925,400——
2001-06-04$33.12$35.03$32.87$34.00992,000——
2001-06-01$33.35$34.20$32.53$33.20269,700——
2001-05-31$33.90$35.02$33.05$33.40259,600——
2001-05-30$34.01$35.00$33.92$33.93425,900——
2001-05-29$32.86$34.39$32.62$33.85631,600——
2001-05-25$32.53$35.15$32.50$33.07535,400——
2001-05-24$32.20$33.25$32.05$32.78641,400——
2001-05-23$30.10$34.00$29.91$31.951,370,300——
2001-05-22$30.00$30.07$28.88$29.852,277,400——
2001-05-21$30.98$31.87$29.74$29.75701,500——
2001-05-18$30.00$30.93$30.00$30.931,492,100——
2001-05-17$31.14$31.30$29.95$29.951,095,900——
2001-05-16$30.89$31.43$30.89$31.43784,400——
2001-05-15$31.50$31.55$30.64$30.75386,600——
2001-05-14$31.62$31.75$31.39$31.75134,000——
2001-05-11$31.84$32.20$31.75$32.20192,600——
2001-05-10$33.00$33.00$31.80$31.83398,300——
2001-05-09$32.30$33.41$30.75$33.03436,000——
2001-05-08$33.75$33.85$32.11$32.31415,700——
2001-05-07$33.92$33.95$33.66$33.95476,400——
2001-05-04$34.96$34.97$33.25$33.93315,500——
2001-05-03$35.00$35.15$34.87$34.96703,400——
2001-05-02$34.97$35.39$34.97$35.39638,800——
2001-05-01$34.36$35.10$34.36$35.10632,300——
2001-04-30$36.05$36.33$34.40$34.72921,500——
2001-04-27$37.05$37.10$35.50$36.00311,800——
2001-04-26$37.50$38.59$36.46$36.95985,800——
2001-04-25$34.30$37.95$34.25$37.211,481,800——
2001-04-24$33.13$35.30$33.00$34.031,004,700——
2001-04-23$33.10$33.54$31.55$31.75596,100——
2001-04-20$33.97$34.25$32.75$33.40165,600——
2001-04-19$34.35$35.21$32.50$33.94517,500——
2001-04-18$37.80$38.24$33.22$34.05736,100——
2001-04-17$37.40$38.06$37.40$38.06387,900——
2001-04-16$39.06$39.32$37.45$37.55237,600——
2001-04-12$38.20$39.58$38.00$39.19316,100——
2001-04-11$39.10$39.60$37.80$37.98503,900——
2001-04-10$38.10$40.00$37.55$39.00609,800——
2001-04-09$36.90$39.63$36.90$38.48609,200——
2001-04-06$38.66$38.66$37.50$38.12443,900——
2001-04-05$37.56$39.50$37.44$38.75529,900——
2001-04-04$35.75$38.00$35.62$37.44422,900——
2001-04-03$35.88$36.06$34.50$35.81412,100——
2001-04-02$35.75$36.22$34.88$36.06444,200——
2001-03-30$34.38$37.00$34.25$35.751,063,400——
2001-03-29$32.38$34.88$32.38$34.88777,400——
2001-03-28$32.88$32.88$31.75$32.38485,100——
2001-03-27$33.25$34.88$32.31$33.25904,500——
2001-03-26$29.94$33.62$29.88$33.191,723,800——
2001-03-23$30.00$30.88$29.25$29.621,946,600——
2001-03-22$30.06$30.31$27.75$30.19796,600——
2001-03-21$32.09$32.25$30.00$30.06214,000——
2001-03-20$33.25$34.25$30.50$31.50395,800——
2001-03-19$33.19$33.38$32.12$33.12304,800——
2001-03-16$33.31$33.88$33.00$33.38322,300——
2001-03-15$34.69$35.19$32.69$33.25251,500——
2001-03-14$34.53$35.16$34.00$34.56132,400——
2001-03-13$33.62$35.00$33.62$35.00343,300——
2001-03-12$37.00$37.06$33.25$33.50585,400——
2001-03-09$36.50$37.62$35.00$37.50513,900——
2001-03-08$37.88$37.94$36.44$36.50434,000——
2001-03-07$37.75$39.05$37.31$37.50155,500——
2001-03-06$37.13$38.81$37.06$37.31112,700——
2001-03-05$38.69$39.44$36.69$36.69543,700——
2001-03-02$40.50$42.12$38.31$38.50275,700——
2001-03-01$39.00$41.00$38.12$40.50384,700——
2001-02-28$40.56$40.88$38.50$38.88259,800——
2001-02-27$41.88$42.00$39.62$40.56452,800——
2001-02-26$41.48$42.75$41.00$41.88541,400——
2001-02-23$39.88$42.50$39.38$41.31783,200——
2001-02-22$38.81$40.25$38.31$39.62468,200——
2001-02-21$38.88$39.50$37.38$38.75298,200——
2001-02-20$37.88$39.75$35.88$39.06347,900——
2001-02-16$38.88$39.12$38.62$39.12209,700——
2001-02-15$38.88$39.88$38.75$38.94230,500——
2001-02-14$38.12$39.12$38.12$39.1262,600——
2001-02-13$39.98$39.98$37.75$38.31148,500——
2001-02-12$37.00$41.19$36.88$40.06276,800——
2001-02-09$37.44$39.73$36.12$37.12388,300——
2001-02-08$39.14$39.88$36.81$37.44219,700——
2001-02-07$39.19$41.25$38.75$39.19734,700——
2001-02-06$37.31$39.91$37.12$38.44438,300——
2001-02-05$35.38$38.56$35.25$37.38636,100——
2001-02-02$33.73$36.73$33.73$35.12803,500——
2001-02-01$32.94$34.12$32.94$34.12715,100——
2001-01-31$34.38$34.38$32.25$32.88838,200——
2001-01-30$36.12$36.12$33.12$34.12533,100——
2001-01-29$39.31$39.38$34.31$36.00942,000——
2001-01-26$36.62$39.94$36.62$39.94310,500——
2001-01-25$36.69$36.69$35.75$36.5092,800——
2001-01-24$36.62$36.62$36.62$36.624,000——
2001-01-23$34.81$37.12$34.38$36.00701,300——
2001-01-22$34.00$36.88$30.00$35.062,277,600——
2001-01-19$33.19$33.19$28.25$30.061,248,000——
2001-01-18$34.75$35.00$32.62$33.31330,400——
2001-01-17$36.25$37.06$34.50$35.00539,900——
2001-01-16$34.45$36.31$33.69$36.06400,800——
2001-01-12$35.69$35.94$32.19$34.12405,600——
2001-01-11$36.75$37.25$35.25$35.75149,800——
2001-01-10$37.25$38.00$35.81$37.06463,300——
2001-01-09$35.19$39.12$35.12$37.56968,400——
2001-01-08$34.13$35.50$33.00$35.00539,300——
2001-01-05$37.91$37.94$33.00$34.251,882,500——
2001-01-04$43.81$43.94$37.00$37.881,672,000——
2001-01-03$45.63$45.88$41.19$44.691,010,500——
2001-01-02$50.25$50.34$44.00$45.69700,600——
2000-12-29$50.13$51.50$48.34$50.12490,200——
2000-12-28$51.00$51.62$49.62$50.81956,800——
2000-12-27$49.25$51.75$49.25$51.121,264,300——
2000-12-26$45.88$49.75$45.50$49.75349,800——
2000-12-22$44.63$46.69$44.62$45.75304,200——
2000-12-21$46.88$47.00$43.50$44.44467,700——
2000-12-20$46.38$48.75$46.38$46.75568,200——
2000-12-19$46.19$47.12$45.12$46.50494,000——
2000-12-18$43.50$46.88$43.31$46.251,027,300——
2000-12-15$40.53$44.75$40.12$43.50566,200——
2000-12-14$40.06$41.75$40.00$40.56290,600——
2000-12-13$40.38$40.69$39.62$40.12342,500——
2000-12-12$38.25$41.06$38.12$40.25509,500——
2000-12-11$42.38$42.62$37.94$38.31394,000——
2000-12-08$41.75$43.81$41.75$42.19988,700——
2000-12-07$43.25$43.44$40.62$41.62470,700——
2000-12-06$41.25$43.75$41.25$43.44267,300——
2000-12-05$39.63$42.50$39.62$41.56219,100——
2000-12-04$40.25$40.75$39.62$39.69120,200——
2000-12-01$39.63$40.84$39.31$40.56330,500——
2000-11-30$39.25$41.81$39.00$39.56691,000——
2000-11-29$39.25$39.25$37.94$39.00286,600——
2000-11-28$40.50$40.62$38.38$39.19342,400——
2000-11-27$39.63$42.12$39.44$41.50418,400——
2000-11-24$37.50$40.12$37.44$39.62145,400——
2000-11-22$36.63$37.56$35.50$37.44400,400——
2000-11-21$37.00$37.12$35.88$36.19222,400——
2000-11-20$38.13$38.44$37.00$37.00167,800——
2000-11-17$38.19$38.88$37.25$38.25125,300——
2000-11-16$37.13$38.75$36.81$38.00262,600——
2000-11-15$37.38$38.38$36.50$37.12290,600——
2000-11-14$39.50$39.50$37.12$37.38344,300——
2000-11-13$40.94$40.94$38.62$39.50845,200——
2000-11-10$39.28$41.25$39.12$40.94684,200——
2000-11-09$38.69$39.38$37.38$39.25375,600——
2000-11-08$39.88$40.00$36.00$38.56363,800——
2000-11-07$37.13$39.88$35.88$39.81201,600——
2000-11-06$37.88$39.19$37.00$37.25249,500——
2000-11-03$35.63$37.88$35.56$37.88647,700——
2000-11-02$34.19$36.25$33.88$35.38599,200——
2000-11-01$38.97$38.97$31.12$34.001,929,300——
2000-10-31$38.88$40.12$38.75$38.75547,900——
2000-10-30$38.22$38.88$37.50$38.88403,300——
2000-10-27$39.00$39.75$37.62$37.88646,500——
2000-10-26$37.56$39.69$37.50$39.38441,600——
2000-10-25$38.13$38.25$37.62$38.06451,200——
2000-10-24$38.56$39.50$38.00$38.06529,300——
2000-10-23$39.88$39.88$38.00$38.50418,600——
2000-10-20$39.09$40.56$39.06$39.75501,900——
2000-10-19$35.88$38.75$35.81$38.75602,000——
2000-10-18$36.09$36.12$35.56$35.81405,400——
2000-10-17$36.38$36.62$35.88$36.00681,700——
2000-10-16$36.62$36.62$36.25$36.31231,100——
2000-10-13$35.25$36.62$35.25$36.06600,100——
2000-10-12$35.25$35.69$32.41$35.00274,400——
2000-10-11$35.38$36.50$34.94$35.38513,100——
2000-10-10$34.13$35.75$34.12$35.56241,400——
2000-10-09$34.19$34.38$33.25$34.38135,200——
2000-10-06$35.13$35.50$34.12$34.12170,700——
2000-10-05$35.81$36.19$35.12$35.12691,400——
2000-10-04$35.63$35.88$35.25$35.62492,800——
2000-10-03$36.13$36.75$35.50$35.62707,700——
2000-10-02$35.56$37.00$35.56$35.69579,800——
2000-09-29$35.88$36.06$34.81$35.50648,100——
2000-09-28$34.25$37.00$34.25$35.88884,900——
2000-09-27$33.38$34.88$33.38$34.25434,700——
2000-09-26$34.44$34.50$33.25$33.31458,600——
2000-09-25$31.22$34.50$31.19$34.441,404,300——
2000-09-22$29.63$31.44$29.62$31.12935,000——
2000-09-21$29.38$30.38$29.38$30.00120,800——
2000-09-20$28.88$29.94$28.88$29.94173,400——
2000-09-19$29.69$29.75$28.00$29.06192,700——
2000-09-18$31.44$31.50$29.38$29.75497,000——
2000-09-15$29.81$31.38$28.50$31.38455,700——
2000-09-14$29.81$30.00$29.56$29.88454,500——
2000-09-13$29.56$30.00$29.56$29.88143,000——
2000-09-12$29.63$30.25$29.38$29.5056,500——
2000-09-11$29.88$30.00$29.56$29.56162,500——
2000-09-08$29.13$30.12$29.06$29.8854,300——
2000-09-07$28.94$29.50$28.62$29.50383,300——
2000-09-06$29.75$30.00$28.50$28.88150,700——
2000-09-05$30.47$30.62$29.62$30.00132,100——
2000-09-01$30.00$30.62$29.75$30.62152,400——
2000-08-31$29.50$30.12$29.50$30.12300,900——
2000-08-30$29.00$29.75$29.00$29.6973,800——
2000-08-29$29.00$29.75$28.81$29.00112,500——
2000-08-28$28.75$29.81$28.31$29.50182,400——
2000-08-25$27.50$28.81$27.44$28.81281,600——
2000-08-24$27.63$28.00$27.31$28.00348,200——
2000-08-23$28.00$28.25$27.56$27.7591,800——
2000-08-22$28.00$28.50$27.94$28.12183,600——
2000-08-21$27.88$28.31$27.81$28.00207,300——
2000-08-18$28.00$28.12$27.25$27.88136,500——
2000-08-17$27.94$28.12$27.62$27.94154,000——
2000-08-16$28.00$28.50$27.62$28.12250,900——
2000-08-15$27.88$28.12$27.88$28.00311,100——
2000-08-14$28.06$28.44$28.00$28.12573,200——
2000-08-11$26.88$28.25$26.62$28.121,015,400——
2000-08-10$28.44$28.44$26.50$26.6256,300——
2000-08-09$28.56$28.88$28.31$28.44102,200——
2000-08-08$28.75$29.00$28.50$28.75169,900——
2000-08-07$28.25$29.88$28.25$28.88405,400——
2000-08-04$29.38$29.44$28.12$28.62193,100——
2000-08-03$28.31$29.38$28.12$29.19446,300——
2000-08-02$27.88$29.00$27.12$28.56320,800——
2000-08-01$26.81$29.00$26.62$28.00817,200——
2000-07-31$23.75$28.62$23.75$26.75656,000——
2000-07-28$24.25$24.38$23.38$23.88134,200——
2000-07-27$24.56$25.00$23.75$24.0065,500——
2000-07-26$25.00$25.00$24.62$24.62357,200——
2000-07-25$26.38$29.00$24.56$27.75634,100——
2000-07-24$26.75$27.25$26.44$26.7594,600——
2000-07-21$26.38$27.12$26.38$26.75142,800——
2000-07-20$25.19$26.81$25.00$26.81349,000——
2000-07-19$24.12$25.62$24.12$25.12112,900——
2000-07-18$24.81$24.88$23.00$24.6276,300——
2000-07-17$23.62$25.12$23.62$24.75181,100——
2000-07-14$23.25$23.94$23.19$23.62145,100——
2000-07-13$23.25$23.44$23.12$23.3192,900——
2000-07-12$20.84$24.88$20.44$24.88354,300——
2000-07-11$23.25$23.25$19.94$20.75129,500——
2000-07-10$23.00$23.12$22.75$23.1245,000——
2000-07-07$22.81$24.06$22.81$23.25127,800——
2000-07-06$21.75$23.19$21.06$23.06195,700——
2000-07-05$22.25$22.25$21.00$21.88270,400——
2000-07-03$22.00$22.38$21.88$22.0065,700——
2000-06-30$21.00$23.56$21.00$22.25354,700——
2000-06-29$20.88$21.88$20.88$21.00146,000——
2000-06-28$20.38$21.94$20.38$20.94484,900——
2000-06-27$21.53$22.00$20.06$20.62335,900——
2000-06-26$21.13$21.62$21.12$21.62280,600——
2000-06-23$20.94$21.50$20.81$21.38201,900——
2000-06-22$21.00$21.50$20.62$20.94156,600——
2000-06-21$20.88$21.31$20.19$20.94424,700——
2000-06-20$20.88$21.00$20.19$20.75601,700——
2000-06-19$21.25$21.56$20.88$21.00148,900——
2000-06-16$21.69$21.75$21.25$21.56311,500——
2000-06-15$20.06$22.12$19.88$21.88225,000——
2000-06-14$19.00$20.12$19.00$19.88358,300——
2000-06-13$19.00$19.12$18.75$19.03145,100——
2000-06-12$19.25$19.50$18.25$19.00183,500——
2000-06-09$19.62$19.75$18.88$19.38266,100——
2000-06-08$19.63$19.88$19.25$19.25218,100——
2000-06-07$19.75$20.12$19.44$19.56460,200——
2000-06-06$20.00$20.50$19.75$19.75173,700——
2000-06-05$20.00$20.38$19.88$20.12366,700——
2000-06-02$20.63$20.88$19.62$19.88265,900——
2000-06-01$21.62$21.62$20.62$20.69249,100——
2000-05-31$22.75$22.75$20.88$21.38913,200——
2000-05-30$21.88$23.00$21.88$22.06794,200——
2000-05-26$21.25$22.12$21.25$22.06197,700——
2000-05-25$21.13$22.00$21.12$22.00340,000——
2000-05-24$21.38$21.62$21.00$21.38375,500——
2000-05-23$19.75$21.62$19.75$21.50108,500——
2000-05-22$20.63$20.81$19.62$20.00165,000——
2000-05-19$21.75$21.97$20.38$20.6292,700——
2000-05-18$22.84$22.88$21.75$21.7556,100——
2000-05-17$19.75$23.12$19.75$22.81821,400——
2000-05-16$20.75$20.88$19.75$19.88417,800——
2000-05-15$20.34$21.25$20.34$20.81707,100——
2000-05-12$20.00$20.50$19.12$19.34577,200——
2000-05-11$18.88$19.88$18.50$19.88323,000——
2000-05-10$18.25$19.19$18.25$18.88302,100——
2000-05-09$18.13$18.66$18.12$18.50228,700——
2000-05-08$17.75$18.62$17.62$18.12236,000——
2000-05-05$17.69$18.31$17.69$18.0070,700——
2000-05-04$17.50$17.88$17.50$17.88236,700——
2000-05-03$17.00$17.69$17.00$17.69199,400——
2000-05-02$17.06$17.25$17.00$17.19172,500——
2000-05-01$17.00$17.44$17.00$17.06300,600——
2000-04-28$16.44$17.12$16.44$17.12406,600——
2000-04-27$17.00$17.00$16.19$16.5687,000——
2000-04-26$17.63$18.00$16.88$17.00323,000——
2000-04-25$16.63$18.75$16.38$17.69686,100——
2000-04-24$17.12$17.12$16.50$16.56413,400——
2000-04-20$16.81$17.12$16.62$17.0087,400——
2000-04-19$16.81$17.12$16.38$16.62268,800——
2000-04-18$16.63$17.00$16.38$16.88161,000——
2000-04-17$16.38$16.62$16.12$16.38102,800——
2000-04-14$17.00$17.06$16.38$16.3895,100——
2000-04-13$16.75$17.19$16.75$17.062,356,200——
2000-04-12$15.88$17.12$15.88$16.81616,500——
2000-04-11$15.94$16.00$15.88$16.00142,300——
2000-04-10$16.25$16.50$15.94$16.0088,500——
2000-04-07$16.13$16.88$16.06$16.50896,200——
2000-04-06$15.94$17.00$15.94$16.201,024,900——
2000-04-05$15.50$17.88$15.50$16.88347,500——
2000-04-04$16.00$16.31$15.62$15.69125,700——
2000-04-03$16.50$16.81$15.88$16.00136,200——
2000-03-31$16.19$16.62$16.06$16.62171,000——
2000-03-30$16.31$16.38$15.69$16.0052,600——
2000-03-29$15.63$17.75$15.56$16.56343,900——
2000-03-28$15.62$15.62$14.19$14.1948,400——
2000-03-27$16.06$16.06$15.56$15.8816,300——
2000-03-24$16.19$16.50$15.81$16.00180,200——
2000-03-23$15.88$16.81$15.88$15.88112,400——
2000-03-22$15.63$17.12$15.50$16.75160,200——
2000-03-21$14.50$15.81$14.50$15.5044,200——
2000-03-20$15.25$17.00$15.25$16.0092,600——
2000-03-17$15.00$16.50$15.00$16.3882,500——
2000-03-16$13.63$15.12$13.62$15.12193,700——
2000-03-15$14.38$14.50$13.62$13.62143,600——
2000-03-14$15.31$15.50$14.44$14.44128,400——
2000-03-13$15.44$15.62$15.38$15.44373,500——
2000-03-10$15.25$15.56$14.88$15.4468,500——
2000-03-09$16.00$16.16$14.88$15.1291,000——
2000-03-08$16.38$16.41$15.62$16.12122,200——
2000-03-07$17.00$17.12$16.38$16.38266,700——
2000-03-06$17.50$17.50$16.88$17.06242,800——
2000-03-03$15.78$18.00$14.75$17.25558,900——
2000-03-02$15.06$16.00$14.94$15.75269,800——
2000-03-01$15.06$15.06$14.88$15.0674,100——
2000-02-29$14.88$15.06$14.88$15.0669,300——
2000-02-28$14.75$15.06$14.75$14.81127,500——
2000-02-25$14.94$15.06$14.50$15.0029,600——
2000-02-24$14.94$15.12$14.50$14.81130,600——
2000-02-23$15.00$15.19$14.81$15.06213,600——
2000-02-22$15.00$15.19$14.31$15.06159,400——
2000-02-18$15.09$15.38$14.94$15.00165,200——
2000-02-17$15.25$15.44$15.00$15.12205,900——
2000-02-16$14.06$15.31$14.06$15.12149,600——
2000-02-15$14.75$14.75$13.94$14.12230,600——
2000-02-14$15.62$15.62$13.00$14.50428,600——
2000-02-11$16.06$16.19$15.62$15.69178,100——
2000-02-10$15.38$16.25$15.38$15.811,453,400——
2000-02-09$14.00$15.50$14.00$15.38115,000——
2000-02-08$14.62$14.62$14.00$14.12238,000——
2000-02-07$14.38$14.75$14.12$14.75162,600——
2000-02-04$13.75$14.38$13.75$13.94397,600——
2000-02-03$14.25$14.25$13.25$13.751,934,200——
2000-02-02$14.69$14.88$13.94$13.94261,300——
2000-02-01$13.88$15.06$13.88$14.19566,100——
2000-01-31$13.75$13.88$13.44$13.50119,100——
2000-01-28$13.88$14.38$13.50$14.1953,000——
2000-01-27$12.75$14.62$12.62$14.50671,800——
2000-01-26$13.94$14.00$12.25$12.5052,500——
2000-01-25$14.09$14.12$13.62$14.00140,500——
2000-01-24$14.00$14.38$13.75$14.00229,000——
2000-01-21$14.56$14.59$13.75$14.25523,300——
2000-01-20$14.56$14.75$14.56$14.62385,700——
2000-01-19$15.00$15.12$14.56$14.56850,200——
2000-01-18$15.88$15.88$15.00$15.2584,400——
2000-01-14$16.25$16.88$15.88$15.88141,400——
2000-01-13$16.00$16.50$16.00$16.38371,600——
2000-01-12$17.00$17.25$15.94$16.00368,200——
2000-01-11$17.06$17.25$16.88$17.19763,100——
2000-01-10$17.00$17.75$16.88$17.191,366,100——
2000-01-07$14.69$17.12$14.50$17.12669,400——
2000-01-06$12.63$15.50$12.62$14.621,876,900——
2000-01-05$12.75$12.94$12.56$12.94402,200——
2000-01-04$12.56$13.00$12.50$12.75304,800——
2000-01-03$12.69$12.75$12.25$12.69531,800——
1999-12-31$10.81$12.12$10.81$11.81127,900——
1999-12-30$11.25$11.38$10.88$11.0983,800——
1999-12-29$11.25$11.50$11.25$11.3137,100——
1999-12-28$10.56$11.38$10.56$11.31537,100——
1999-12-27$10.13$10.88$10.12$10.7592,500——
1999-12-23$10.22$10.38$9.88$10.2545,400——
1999-12-22$10.00$10.25$10.00$10.2539,700——
1999-12-21$9.75$10.38$9.75$10.06229,900——
1999-12-20$10.13$10.25$9.56$9.75376,900——
1999-12-17$10.69$10.69$10.12$10.31171,500——
1999-12-16$10.62$11.00$10.44$10.50115,500——
1999-12-15$10.44$11.00$10.31$10.6270,700——
1999-12-14$10.69$11.06$10.38$10.44102,200——
1999-12-13$10.63$11.00$10.62$10.9449,000——
1999-12-10$10.69$11.00$10.62$10.6244,100——
1999-12-09$10.88$11.38$10.69$10.7550,700——
1999-12-08$11.00$11.25$10.38$11.19151,800——
1999-12-07$11.50$11.88$10.75$11.3842,400——
1999-12-06$11.88$12.06$11.38$11.5055,600——
1999-12-03$11.63$12.50$11.62$11.94265,300——
1999-12-02$11.50$11.75$11.12$11.7569,400——
1999-12-01$11.69$11.94$11.62$11.81463,400——
1999-11-30$11.38$11.75$10.88$11.75556,700——
1999-11-29$11.63$11.75$11.44$11.50104,200——
1999-11-26$11.75$12.00$11.62$12.0020,800——
1999-11-24$11.62$12.00$11.56$12.00182,200——
1999-11-23$11.81$11.88$11.44$11.81234,600——
1999-11-22$11.94$12.00$11.81$11.81144,100——
1999-11-19$11.81$12.00$11.75$11.88364,500——
1999-11-18$11.63$11.94$11.62$11.7579,700——
1999-11-17$10.50$11.69$10.50$11.69159,500——
1999-11-16$10.38$10.62$10.38$10.5049,900——
1999-11-15$11.50$11.75$9.88$10.50211,800——
1999-11-12$11.75$12.00$11.50$11.88364,100——
1999-11-11$11.69$12.00$11.69$11.94744,200——
1999-11-10$11.25$11.75$11.16$11.7537,300——
1999-11-09$11.38$11.38$10.62$11.0096,300——
1999-11-08$11.94$12.06$11.44$11.56348,000——
1999-11-05$12.12$12.12$11.94$12.06341,100——
1999-11-04$12.00$12.19$11.94$12.00952,700——
1999-11-03$11.94$12.12$11.94$12.1273,800——
1999-11-02$11.88$12.12$11.88$11.94196,600——
1999-11-01$11.75$12.62$11.50$11.88234,600——
1999-10-29$10.63$11.81$10.25$11.81352,000——
1999-10-28$9.50$11.00$9.12$10.56450,900——
1999-10-27$8.53$9.38$8.25$9.25205,300——
1999-10-26$7.94$9.00$7.94$8.50353,000——
1999-10-25$7.75$8.00$7.75$7.94274,800——
1999-10-22$7.88$8.00$7.81$7.8146,300——
1999-10-21$7.81$7.97$7.81$7.8824,700——
1999-10-20$8.50$8.69$7.81$7.8849,600——
1999-10-19$9.75$9.88$8.62$8.62297,400——
1999-10-18$8.53$10.00$7.94$9.8870,100——
1999-10-15$8.50$8.50$7.94$8.4449,200——
1999-10-14$8.31$9.00$8.12$8.5043,800——
1999-10-13$8.06$8.25$7.94$8.2598,600——
1999-10-12$7.88$8.12$7.88$8.1237,300——
1999-10-11$7.88$8.00$7.81$8.0014,700——
1999-10-08$7.75$7.94$7.75$7.81166,300——
1999-10-07$8.19$8.44$7.69$7.7576,600——
1999-10-06$8.38$8.69$8.19$8.4489,200——
1999-10-05$8.81$8.81$8.38$8.3854,500——
1999-10-04$8.69$9.12$8.69$8.88153,700——
1999-10-01$8.69$8.69$8.12$8.38140,900——
1999-09-30$7.62$9.00$7.53$8.69187,400——
1999-09-29$7.63$8.50$7.53$8.38466,500——
1999-09-28$7.50$7.75$7.50$7.6923,000——
1999-09-27$7.69$7.81$7.56$7.62138,500——
1999-09-24$7.66$7.88$7.56$7.62106,000——
1999-09-23$7.81$7.88$7.75$7.7533,300——
1999-09-22$7.75$8.00$7.75$8.0035,500——
1999-09-21$8.00$8.00$7.75$8.0027,600——
1999-09-20$8.38$8.38$8.12$8.128,700——
1999-09-17$8.41$8.66$7.88$8.3123,700——
1999-09-16$8.63$8.88$8.38$8.4112,300——
1999-09-15$8.88$9.12$8.62$8.88147,400——
1999-09-14$8.81$9.12$8.75$9.0099,300——
1999-09-13$8.50$9.00$8.50$8.9420,900——
1999-09-10$8.06$8.81$8.06$8.6932,900——
1999-09-09$7.88$8.31$7.75$8.06308,100——
1999-09-08$7.44$8.12$7.44$8.0046,800——
1999-09-07$7.41$8.06$7.38$7.6955,600——
1999-09-03$6.94$7.50$6.94$7.5061,600——
1999-09-02$7.00$7.25$6.88$7.03207,300——
1999-09-01$7.00$7.12$6.88$6.94388,700——
1999-08-31$7.12$7.12$6.88$6.88179,400——
1999-08-30$7.75$7.75$7.00$7.00140,700——
1999-08-27$7.88$8.00$7.75$7.75146,000——
1999-08-26$7.94$8.00$7.88$7.8867,300——
1999-08-25$8.38$8.38$7.81$7.94123,200——
1999-08-24$8.38$8.38$7.94$7.94195,300——
1999-08-23$8.00$8.62$8.00$8.38427,700——
1999-08-20$8.25$8.31$8.00$8.12272,700——
1999-08-19$7.94$8.25$7.94$8.00252,300——
1999-08-18$8.00$8.12$7.94$7.94134,000——
1999-08-17$8.12$8.44$7.94$8.00236,800——
1999-08-16$8.00$8.56$7.94$8.12186,800——
1999-08-13$8.00$8.06$7.94$8.06185,900——
1999-08-12$8.31$8.50$7.75$8.00235,600——
1999-08-11$8.59$8.62$8.25$8.44261,900——
1999-08-10$8.75$8.88$8.50$8.62156,000——
1999-08-09$8.81$9.06$8.75$9.0037,400——
1999-08-06$9.00$9.00$8.69$8.6923,500——
1999-08-05$8.88$9.00$8.81$8.94194,700——
1999-08-04$9.44$9.44$8.75$8.81660,000——
1999-08-03$9.75$9.94$9.50$9.56454,900——
1999-08-02$9.94$10.00$9.75$9.75512,100——
1999-07-30$9.88$10.12$9.88$9.88110,900——
1999-07-29$9.38$10.00$9.38$9.94767,000——
1999-07-28$9.84$9.94$9.12$9.38316,900——
1999-07-27$9.75$10.19$9.56$9.88341,900——
1999-07-26$9.69$9.69$8.94$9.62392,500——
1999-07-23$10.00$10.00$9.69$9.75403,100——
1999-07-22$10.06$10.25$9.88$10.0064,300——
1999-07-21$10.31$10.38$10.06$10.06313,400——
1999-07-20$11.03$11.12$10.25$10.34300,700——
1999-07-19$10.75$11.12$10.75$11.03154,800——
1999-07-16$10.56$10.88$10.56$10.88376,800——
1999-07-15$10.50$10.81$10.44$10.81363,900——
1999-07-14$11.00$11.06$10.06$10.50390,200——
1999-07-13$11.44$12.00$11.00$11.00215,200——
1999-07-12$12.12$12.31$11.62$11.62184,200——
1999-07-09$13.06$13.12$12.00$12.25389,900——
1999-07-08$13.38$13.50$13.00$13.00130,700——
1999-07-07$13.12$13.62$13.12$13.38101,300——
1999-07-06$13.75$13.88$12.88$13.1266,800——
1999-07-02$13.44$14.38$13.25$14.20376,300——
1999-07-01$13.12$13.50$12.62$13.44337,400——
1999-06-30$11.91$17.50$11.81$13.441,397,800——
1999-06-29$12.00$12.00$11.75$11.81106,500——
1999-06-28$12.31$12.31$11.38$12.00545,900——
1999-06-25$12.00$12.50$11.88$12.31178,500——
1999-06-24$11.53$12.56$11.00$11.94379,000——
1999-06-23$10.59$11.56$10.38$10.52303,300——
1999-06-22$10.44$10.62$10.44$10.44177,600——
1999-06-21$10.59$10.75$10.12$10.50401,800——
1999-06-18$10.75$10.75$10.25$10.56958,700——
1999-06-17$10.94$11.19$10.00$10.88227,000——
1999-06-16$10.94$11.19$10.94$11.06205,400——
1999-06-15$10.62$11.25$10.50$11.06806,500——
1999-06-14$11.12$11.50$10.56$10.56389,800——
1999-06-11$11.12$11.56$11.12$11.44129,200——
1999-06-10$11.19$11.50$10.94$11.38380,400——
1999-06-09$12.06$12.19$11.06$11.50204,500——
1999-06-08$12.06$12.25$11.81$12.25611,500——
1999-06-07$10.88$12.25$10.88$11.81142,700——
1999-06-04$10.62$11.19$10.56$10.81690,200——
1999-06-03$10.94$10.94$10.44$10.62538,700——
1999-06-02$10.38$11.25$10.25$11.121,504,700——
1999-06-01$10.00$10.69$10.00$10.31730,000——
1999-05-28$9.75$10.12$9.75$10.06522,400——
1999-05-27$9.25$10.06$9.25$9.811,050,700——
1999-05-26$9.31$9.44$9.12$9.311,627,300——
1999-05-25$9.97$9.97$9.19$9.191,787,300——
1999-05-24$10.38$10.38$9.94$10.00906,300——
1999-05-21$9.69$10.56$9.69$10.311,718,300——
1999-05-20$10.59$10.62$9.62$9.751,669,300——
1999-05-19$11.50$11.50$10.50$10.56656,600——
1999-05-18$11.38$12.00$11.25$11.384,058,900——
1999-05-17$11.56$12.50$11.56$11.56837,100——
1999-05-14$12.31$12.50$11.00$12.311,503,400——
1999-05-13$11.19$13.12$10.88$11.191,870,200——
1999-05-12$13.25$14.06$12.44$13.253,074,100——

Close is split-adjusted to current shares. 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.