Date

Open
High
Low
Close
###
101.4
935.5
977.3 1008.15
###
101.95
931.9
964 1002.85
###
95.7
977.6
935.85
982.5
###
101.4
932.65
975.9
980.35
9/27/2016
112
918.9
969
974.85
9/28/2016
110.25
919.5
968.65
971.7
###
101.35
935.5
966.7
970.65
9/26/2016
112
917
955.1
968.65
###
95.7
981.65
965
967.15
###
102
930.85
950.6
965.95
###
94.6
984.75
961.5
964.15
10/3/2016
107.25
923.5
940.5
964.05
9/22/2016
113
912.2
947.35
962.95
9/23/2016
113
915.8
956
962.45
10/6/2016
107
924
956
959.9
9/20/2016
114
909.4
932
959.5
10/5/2016
107
924
947.7
956.95
###
93.1
988.95
953.1
956.7
###
102.5
928
945.05
951.95
10/4/2016
107
923.9
942.25
948.6
###
102.5
928.4
936.55
947.4
9/21/2016
114
909.8
942.75
945.55
10/7/2016
106.05
924.2
936.75
944.3
###
104
924.4
937.1
944.25
###
103
925.65
944.25
944.25
###
103.5
924.95
944.25
944.25
12/9/2016
97.05
971.5
925
943.65
###
102.9
926.8
930.3
942.05
###
93
990
935
940.35
###
97
974
934.55
939.95
###
101.3
935.6
937.5
939.5
###
96
977.15
914.4
938.15
###
96.5
975
923.4
935.35
9/30/2016
110.2
923.1
914.4
933.5
9/19/2016
114
906.95
920.4
933.15
9/7/2016
116
892.4
914.8
932.8
###
92
1007
924
930.6
9/15/2016
114.2
905
917
928.95
9/8/2016
115.5
894
922.5
928.6
###
85
1020
920.2
926.8
###
101
936.8
920.2
925.65
###
101
936.9
925.65
925.65
12/1/2016
98.8
966.7
918.5
925.25
11/1/2016
100.6
938
923.15
925.05

9/14/2016
12/8/2016
9/29/2016
###
9/6/2016
9/16/2016
###
###
12/5/2016
12/7/2016
12/6/2016
###
###
8/31/2016
12/2/2016
8/30/2016
9/2/2016
9/5/2016
9/1/2016
11/2/2016
9/9/2016
###
###
11/3/2016
11/7/2016
###
11/8/2016
8/26/2016
8/29/2016
11/9/2016
9/12/2016
9/13/2016
8/23/2016
8/22/2016
###
###
8/24/2016
###
###
11/4/2016
###
###
###
8/25/2016
###

114.5
97.05
110.25
96
116
114
101.2
98.95
98.5
97.05
98.3
90.55
98.9
116.85
98.55
117
116.25
116.05
116.5
100.5
115.25
100
101.25
100.2
100.1
91.5
100
118
117
100
115
114.55
119
119
99.8
99
118.7
100
100
100.15
99
99.5
99.95
118.35
100

898.6
971.4
920.85
976
889.8
906.75
936.65
965.75
967.45
968.7
968
1014.7
966.7
888
967
885.8
888.7
889
888.5
939
896.5
943.65
936
941
942.4
1007.4
943
880.85
883
943
896.9
897.6
876.3
866.8
949.3
965
878.3
944
944.25
942
963.95
954.7
945
880.55
944.25

885.8
920.9
886.5
921.05
913.2
912.25
894.9
883.15
895.05
912.6
910.6
881.7
914.1
911.2
911.15
902
908.2
912.2
906
905.05
902.5
897.1
898.35
901.1
883.85
890.35
882
882.6
884.25
804.4
871.35
885.8
874.2
845.05
866.4
872.2
877.25
875.6
880.55
871
854.7
870.05
858.3
861.3
856.65

924.55
924.35
923.25
922.95
921.5
921
920.85
920.1
918.4
917.85
917.75
916.95
916.8
916.7
913.95
912.2
912.2
912.2
910.2
909.35
908.15
907.35
907.1
907.1
898.1
894.35
893.75
892.45
891.75
888.35
885.8
885.8
884.25
883.15
882.35
882.35
882.3
880.55
880.55
878.05
877.35
872.55
869.45
865.55
861.75

###
8/18/2016
###
###
8/19/2016
###
8/11/2016
8/12/2016
8/15/2016
8/9/2016
8/17/2016
8/8/2016
8/10/2016
8/16/2016
8/5/2016
8/2/2016
7/29/2016
8/1/2016
7/28/2016
8/4/2016
8/3/2016
7/22/2016
7/25/2016
7/27/2016
7/26/2016
6/27/2016
6/28/2016
7/4/2016
6/30/2016
6/29/2016
7/11/2016
7/1/2016
7/12/2016
7/5/2016
7/6/2016
6/8/2016
7/7/2016
7/8/2016
6/6/2016
6/20/2016
7/13/2016
6/21/2016
6/7/2016
6/9/2016
6/15/2016

99
119.2
99
99.5
119.1
99.45
121.5
121.05
121
122.05
120
122.05
121.7
120
122.8
124
124.8
124.7
125
122.95
124
127
126.5
125
125
142.1
141.65
141.1
141.25
141.35
136.3
141.25
135.5
140
138.15
149.5
136.85
136.45
150
146.3
135.15
145.5
149.9
149.4
147.3

956
860.65
961.4
955.95
862.1
956
849.9
851
852.3
849.8
858.45
846.8
849.8
854
846.2
839.9
833.55
837.2
831.8
840.75
839.9
817.8
825
828
826
733.95
734.5
739
736.4
735.5
745
736.9
749.4
739
741.4
721.8
743.4
744.35
716.8
727
750.9
729
717
722
724.9

843.55
845
848.75
840.3
843.8
836.25
825.45
841.05
846.2
838.25
835.45
837.2
827.5
827.55
828.2
823.8
821
815
809.2
820
810.8
710.95
795.05
796.65
800.55
711
746.7
740
737.4
739.3
729.85
738.2
734.3
723.4
734.5
723.4
728.45
725.3
704
710
721.45
721.4
721.1
718.65
714.7

861.2
855.8
855.3
851.95
847.5
847.4
846.85
846.2
846.2
843.7
843.65
842.05
841.1
838.8
836.7
831
829.15
826.1
824.8
824.7
816.35
809.7
809
807.7
803.65
757.2
749.2
744.65
741.2
740.2
740.05
739.7
735.4
734.5
734.5
732
731.5
727.35
726.3
726.25
725.55
724.75
724.05
721.1
719.75

6/23/2016
6/16/2016
5/31/2016
6/13/2016
6/17/2016
6/22/2016
6/1/2016
6/14/2016
6/10/2016
7/14/2016
7/20/2016
6/24/2016
6/2/2016
7/15/2016
6/3/2016
5/30/2016
7/21/2016
7/19/2016
5/27/2016
4/12/2004
7/18/2016
5/26/2016
5/25/2016
4/15/2004
5/24/2016
###
4/22/2004
5/23/2016
4/23/2004
###
5/13/2016
###
5/16/2016
###
5/11/2016
5/12/2016
5/17/2016
###
5/18/2016
4/13/2004
5/20/2016
5/4/2016
5/5/2016
5/19/2016
5/10/2016

145
147.2
152.35
147.7
147
145
151
147.55
148
135.05
130.5
142.4
150
135
150
153
127.7
131
153.6
990
132.7
154.5
154.8
976
155
465.95
968.6
155
966.1
466
165.1
465.9
164
465.9
170
168.9
163
466
162.5
982.2
156.25
180
180
159.9
175

729.85
725.3
712.95
723.85
726.95
729.7
714.5
723.9
722.8
751.95
765
731.8
714.6
753
715
709.85
780
763.8
706.9
93.8
754.05
703.9
697.1
96
675
319.4
99
667
99
318.9
652.8
319.7
653
319.7
644.4
647.35
655.9
319
662
95.7
663.7
634
635.2
663.5
643.45

710.6
715.35
704
706.95
712.35
713.95
711.2
710
711.8
710
702
688.15
703
701.9
701.65
686.05
696.5
688.95
658.4
600
692.3
645.2
642.45
626.5
637.8
613.5
608
622.9
635
601
624.7
624
625.1
622.25
612.5
623.55
615.45
622
618.7
605.65
617.9
608.15
613.8
617.25
609.6

719.3
718.35
717.55
717.25
717.1
716.1
714.55
713.8
713.4
711.85
710.85
710.6
709.35
704
703.2
701.5
700.6
700
699.45
695.55
694.3
657.3
649.7
647.4
644.15
643.9
641.7
640.85
640.6
636.35
628.5
627.4
627.05
626.65
626.55
626.5
625.8
625.5
623.05
622.1
622.05
621.3
619.25
619.05
618.6

###
1/3/2008
4/28/2004
1/2/2008
5/6/2016
4/19/2004
5/3/2016
5/9/2016
4/29/2004
###
5/2/2016
1/4/2008
11/9/2007
4/21/2004
###
4/20/2004
4/27/2004
5/6/2004
4/30/2004
###
1/1/2008
5/5/2004
1/7/2008
11/8/2007
5/4/2004
5/7/2004
5/3/2004
4/29/2016
4/8/2004
###
12/5/2007
###
1/8/2008
###
###
###
4/28/2016
###
11/6/2007
###
###
12/4/2007
4/27/2016
###
###

466
464.85
962
464.95
178.4
974
181
175.1
962
465
181
464.8
466
969
465.9
970
964.9
957
960.2
465
465
957.2
464.65
466
958.35
955
960
182.15
1007.4
465.05
465.5
465
464.65
465
465
465
183
465.8
466
465
465
465.5
184
465.65
465

319.4
325
99.9
324.9
641
97.7
633.6
642
100.75
322.35
633.4
325
318.6
98.8
319.8
98
99.5
101.75
100.9
322.25
324.85
101.35
325.25
318.1
101
101.75
101
633
93.2
322.15
321.8
322.9
325.5
324.7
324
323.65
631.05
320.1
317
323
322.9
321.7
630
320.9
323.45

610.6
608
597.75
590.05
610.55
608
604.75
608.1
606.65
602
583.4
601.35
585.25
590.35
595
595.3
596
597.25
593.35
582
575
591.1
594
544.5
588
585
576
573.5
487
561
572
562.5
571.2
575.05
566.1
573
569.6
570.1
562.2
565.1
558.6
565.6
564.55
540
535.45

615.9
615.45
614.9
613.3
612.6
612.5
612.4
610.35
609.05
607.8
607.55
607.55
607.5
606.85
604
601
600.65
600.5
599.5
599.1
597.8
595.45
595.25
592.95
591.9
586.65
586.4
585.4
580.9
579.8
579.5
578
577.55
577.2
576.35
575.7
575.65
575.15
573.9
572.7
572.6
572
571.9
571.55
571.45

###
###
1/9/2008
11/7/2007
12/3/2007
12/6/2007
###
###
###
###
###
###
4/20/2016
12/7/2007
4/26/2016
###
11/2/2007
5/10/2004
11/5/2007
7/14/2004
4/18/2016
4/19/2016
9/27/2004
4/25/2016
1/10/2008
###
7/15/2004
4/12/2016
4/13/2016
4/15/2016
4/14/2016
7/13/2004
7/12/2004
1/11/2008
5/19/2004
4/21/2016
###
4/22/2016
11/1/2007
7/16/2004
7/9/2004
1/14/2008
9/28/2004
1/16/2008
10/4/2004

465
465
464.5
466
465.5
465.2
465.9
465.1
465.8
465
465
465.1
186.6
465.1
184.5
465.8
466.05
954.9
466
903.85
187.7
186.9
737
185
464.2
465.8
901.3
192.2
191.8
189.1
190.05
904
906
464.2
944.25
185.95
465.7
185
466.05
895.45
907
464.1
736
464.05
731.8

323.5
323.35
325.7
317.15
320.95
321.9
319.9
322.05
320.35
324
322.95
322
628
322
630
320
316.5
102
317
116.85
627
627.4
141
629.85
325.7
320
116.9
623
623.5
626
624.9
116.5
116.5
325.8
102.9
628.4
320.5
628.5
316.4
117
115
325.95
141.25
326.05
145

571
571
564.25
563
565
564
561.15
565.55
564
561.55
556
559.9
555.55
557
555.15
559.05
540
560
556.6
556.6
548.55
559.45
540.05
550.85
554
547.6
550.2
548.7
551.25
554.35
554.35
501.05
548
547.05
543
546.75
546
548.1
520
549.1
490
544
545.3
530
545.15

571
571
570.8
570.45
570.25
569.85
569.45
569.4
567.75
567.35
567.1
567
566.95
566.7
565.35
564.65
564.25
563.1
562.75
560.35
559.45
559.45
559.15
558.25
557.65
556.45
555.4
555.2
554.35
554.35
554.35
553.85
553.3
553.25
552
551.8
551.5
550.95
550.55
550.15
550.1
549
548.65
547.05
546.95

4/11/2016
###
9/30/2004
###
9/24/2004
7/3/2014
11/8/2004
10/1/2004
7/4/2014
5/13/2004
###
###
8/31/2004
###
9/29/2004
11/9/2004
###
9/22/2004
7/30/2004
1/15/2008
###
5/24/2004
1/17/2008
10/5/2004
###
###
9/21/2004
7/7/2014
###
8/2/2004
7/26/2004
7/19/2004
4/7/2016
7/28/2004
4/8/2016
7/20/2004
5/18/2004
8/10/2004
7/29/2004
1/4/2016
1/5/2016
###
11/5/2004
10/7/2004
###

192.2
704
734.5
660.6
739
279.8
706
734
279.55
948
694.15
467
838.9
702
735.4
705
652.7
741.4
884
464.1
644
936.8
464.05
731.6
644.15
644
744.8
279.45
703.9
883.1
885.8
894.95
196.4
885.1
192.85
890
944.25
866
884.25
220
219.95
720.4
708.9
729.4
465.65

622.8
159.8
142.9
160
141
491.8
158.5
144.8
492
102.5
160
314
126
160
141.25
158.9
161
137
120
326
165.1
103
326.35
145.8
164
164.7
136.85
492
159.8
120.9
118
117.1
619.95
118.95
622
117.5
102.9
122.5
119.5
564.9
565
151.8
158
148.95
320.7

531.7
542.15
542.5
542
530
520.3
536
543
540
470.05
450
502.5
519.1
539.9
539.15
538.4
540
539.15
536
537.05
441.5
522
532.05
536.55
530
537.1
516.5
531.15
535.55
536
522.3
533.3
530.2
533.3
532.9
530.5
496
527.55
532.95
515.6
532.5
523.25
530.1
532
525

546.45
545.85
545.45
545.1
544.2
544
543.85
543.65
543.5
543.4
543.05
542.65
542.45
542.3
541.5
541.1
541
540.7
540.7
540.45
540.35
540
539.3
539.25
538.8
538.55
538
538
537.35
537.05
536.85
536.6
536.5
536.5
536.4
536.2
536
535.25
534.7
534.2
534.15
534.1
534.05
533.65
533.3

7/21/2004
9/6/2004
###
###
10/6/2004
9/23/2004
5/26/2004
8/11/2004
6/10/2004
4/6/2016
8/16/2004
9/1/2004
11/4/2004
6/30/2014
7/8/2004
1/18/2008
###
8/3/2004
7/22/2004
9/3/2004
9/2/2004
8/6/2004
5/25/2004
###
8/13/2004
4/5/2016
5/27/2004
9/7/2004
8/9/2004
###
11/3/2004
7/7/2004
9/8/2004
7/23/2004
5/11/2004
6/9/2004
9/13/2004
###
8/17/2004
8/5/2004
6/27/2014
7/1/2014
1/6/2016
9/17/2004
###

888
830.7
643.8
723.8
731
740.9
936
862.9
925.65
198.65
854
833.15
710
279.9
909.95
464.05
723.6
883
887
831
831.9
874.5
936
519.7
856
200
935
823.7
874
718.95
710
912.2
822.55
885.8
952
926
815.5
719.5
853
879.8
279.9
279.9
219.9
750
723

117.5
127
165.9
149.5
148
139
103.3
122.55
105.55
619.9
123
126.65
156.5
491.7
115
326.4
150
121.05
117.95
126.9
126.85
121.9
103
248.9
122.95
617.5
103.4
127
122.4
152
156
115
127.5
118
102
105
130.4
152
123.95
121.9
491.7
491.7
565
134
150.7

529
530
518.1
531.1
531.1
530.85
530
530.05
519.9
522.6
526
530
527.55
516
518.5
505
525.55
527
526.15
525
526.35
524.15
525
492.15
525.5
498.1
522.05
525.15
520.65
525.1
523.05
514.9
525
523.15
516.25
498
520.9
522.1
522
522.05
519.05
522.35
518
517.5
521.6

533.25
533.25
533.2
533
532.55
532.5
532.2
531.95
531.85
531.75
531.4
531.35
531.3
530.75
530.15
530
528.9
528.65
528.55
528.5
528.15
528
527.85
527.5
527.5
527.25
527
527
526.6
526.6
526.45
525.95
525.75
525.2
525.05
524.95
524.8
524.65
524.45
524.35
524.25
523.95
523.75
523.7
523.35

7/2/2014
4/16/2007
4/18/2007
1/11/2016
5/14/2004
###
###
11/2/2004
1/1/2016
###
9/14/2004
8/19/2004
6/26/2014
5/21/2004
11/1/2004
8/4/2004
6/11/2004
5/20/2004
8/27/2004
8/30/2004
###
1/12/2016
9/15/2004
###
1/8/2016
###
7/24/2014
1/14/2016
9/16/2004
7/22/2014
9/9/2004
###
8/20/2004
10/4/2007
###
7/6/2004
9/20/2004
###
###
###
8/26/2004
###
8/18/2004
12/1/2004
###

279.85
474
473.75
219
945.9
515.7
721.4
710.4
220
466.05
812.5
847.2
279.9
940
711
880.55
925
944
841.7
840
714.7
219
804
713.7
219.15
220
278.1
218.8
758
278.35
821
641.95
846.2
467.5
717
913
745
635
466.75
467
843.9
620
849
635
220.3

491.8
290.15
290.3
571
102.6
252.35
151
154.8
564.5
316.2
130.5
124.5
491.5
102.95
153.6
121.7
105.8
102.9
125.45
125.5
152.95
571
131.9
153
570
564.45
493
574
132.15
492.9
128.8
169.85
124.7
309.9
152.9
114
136.75
172.45
314.8
314.3
125
188.8
123.95
175
563.95

520.2
515.55
515
510.25
511.15
497.25
520.7
520.5
515.7
500.1
520.1
515.3
506.8
505.05
513.7
517.6
516.35
515.1
518
514.2
516.25
516
515.5
516
512.8
515.6
510.45
497.35
505.25
499.5
516.05
515.9
515.65
487.15
509.1
509.8
515.05
512.5
506
480
505
492
511.05
511
506.25

523.25
523.05
522.65
522.55
521.9
521.55
521.45
521.35
521.2
521.05
520.8
520.55
520.3
520.15
520.05
519.85
519.75
519.65
519.15
518.95
518.8
518.55
518.45
518.2
518.15
518.1
517.9
517.75
517.6
517.5
517.4
517.25
517.2
516.85
516.75
516.3
516.2
515.9
515.65
515.2
514.9
514.6
514.2
514.05
513.95

8/24/2004
###
7/23/2014
###
###
4/13/2007
4/17/2007
8/23/2004
###
###
1/3/2005
7/8/2014
1/7/2016
5/12/2004
12/3/2004
12/5/2005
###
5/28/2004
###
12/6/2004
6/15/2004
7/5/2004
###
12/2/2004
1/4/2005
6/16/2004
1/13/2016
4/22/2008
###
4/19/2007
9/29/2014
###
###
###
###
6/25/2014
9/19/2014
###
12/7/2004
###
6/29/2004
###
###
###
###

845.9
717.5
278.25
620
467
474
474
846
619.8
466.7
612.4
279.35
219.4
950
630
512
466.85
935
614
628.1
924.1
913.05
515
632
610
923.5
218.95
460.05
613.05
473.7
274.65
220.7
466.2
221.55
221
280
275
514.9
627
514.9
916.9
467
220.4
467
466.4

124.8
152.35
493
189
311.25
290
290.3
124.8
189.9
314.9
196.4
492
569.1
102.5
178.5
259.6
314.35
103.5
195
179.3
105.9
113.45
252.5
175.9
202
106
573
336.1
195
290.3
497.4
562.9
315.7
562
562
491.5
497
252.95
182.9
253.25
110
313.8
563.4
314.35
315.45

503
512
505.35
510.6
455
491.05
506
511.05
510.5
506.5
509
500.5
509
500
510
484
490
508.3
497
508.5
495.9
505
505.1
505.15
508.05
507.5
496
504.05
503.5
501
496
505.1
500
483.3
508.05
486.2
505.6
505.35
506
505
502.55
504.85
505
480
493

513.6
513.4
513.15
513
512.85
512.8
512.6
512.25
511.85
511.65
511.55
511.4
511.3
511.2
511.2
510.95
510.85
510.6
510.3
510.3
510.25
509.95
509.95
509.8
509.8
509.55
509.45
509.2
509
508.9
508.75
508.55
508.3
508.05
508.05
507.9
507.9
507.65
507.3
507.05
507
506.85
506.65
506.5
506.5

9/22/2014
6/28/2004
###
###
###
###
###
###
4/21/2008
4/20/2007
8/25/2004
###
9/10/2014
6/12/2014
###
###
###
7/1/2004
###
###
###
1/15/2016
9/9/2014
###
1/10/2005
2/20/2007
6/30/2004
###
10/5/2007
###
7/17/2014
###
1/9/2006
9/8/2014
###
12/9/2004
###
9/18/2014
###
1/5/2005
1/27/2016
12/8/2004
###
7/21/2014
10/1/2014

275
918
466.1
510
466.8
509.9
613.75
618
460.1
473.55
844.9
467
275.5
280.45
466.7
520
467
914.2
614
514.7
614.45
218.6
275.5
519.75
605
477
915
509.9
467.2
509.9
278.85
510
508.05
275.5
617
626
510
275.05
509.5
610
217.6
626.1
509.8
278.5
274.65

497
109.9
315.8
262.5
314.8
262.85
195
190
336
290.5
124.95
311.2
496
490
315
248.15
313
111
192.45
253.8
191.8
574
496
248.85
203.4
287.9
110.5
263.1
309.95
263.4
492.5
262.7
264.8
495.9
190.8
184
262.8
496.7
263.75
202.175
577.8
183
263.55
492.85
497.75

503.6
490.5
502.55
487
494
500.05
503.1
503
449.2
496.1
502
481.25
500.2
470.35
498.55
481.2
500
495.75
501.3
500
500.15
498.35
495.1
487
499
464
499.1
500
495.1
495.65
491.15
498
490.85
497.55
499
496
499
485
494.35
491
489
498
495
495.75
495.05

506.3
505.9
505.55
505.5
504.9
504.85
504.75
504.65
504.6
504.6
503.85
503.5
503.45
503.4
503.35
503
502.45
502.3
502.3
502.3
502.05
501.9
501.8
501.7
501.2
501.1
500.95
500.7
500.6
500.6
500.55
500.45
500.4
500.35
500.35
500.35
500.1
500.05
499.9
499.8
499.75
499.3
499.2
499.15
498.95

10/6/2014
10/3/2014
10/2/2014
###
1/7/2005
5/17/2004
9/12/2014
7/9/2014
9/30/2014
9/5/2014
###
12/2/2005
###
6/14/2004
9/15/2014
4/21/2014
9/26/2014
6/17/2004
1/5/2006
1/11/2006
###
###
###
9/23/2014
###
7/16/2014
10/7/2014
9/24/2014
###
12/6/2005
1/19/2016
6/19/2014
1/6/2005
###
###
1/3/2006
6/2/2004
###
###
###
###
6/18/2014
1/2/2006
7/18/2014
6/8/2004

274.05
274.1
274.4
520
609.9
944.4
275.2
279.25
274.65
275.7
614
512
511
924.6
275.15
282.2
274.85
923
508.2
507.5
509.4
623
514.6
275
509.35
278.9
274
275
514
511.8
218
280
610
520
518.4
509
932
520
515.85
509.7
520
280.05
509.25
278.65
927.7

498
497.95
497.85
248.45
203.2
102.75
496.25
492
497.7
495.8
192.45
258
262.5
105.9
496.3
487.85
497.4
106
264
264.9
263.75
184
253.85
497
263.8
492.5
498
497.05
254.85
259.8
574.7
490.95
202.7
248.45
249
263.95
104.5
248.7
252.25
263.75
248
490.4
263.85
492.75
105

498.95
498.95
498.95
491
495
418
485.65
489.45
495
482
495
494
480
495.3
495.1
460
480.7
492.15
489.1
495.9
493
494
494.15
492.1
493.25
488.65
493.15
486.6
491
492
482.1
489
492
486.2
476.15
492.5
486
455
484.5
481.25
477.25
482
492.25
491.1
484

498.95
498.95
498.95
498.55
498.45
498.4
498.4
498.4
498.2
498.1
498.1
497.8
497.5
497.3
497.05
496.4
496.4
495.95
495.9
495.9
495.3
495.25
495.25
495.2
495.15
494.85
494.85
494.8
494.6
494.4
494.2
494
493.9
493.85
493.65
493.5
493.45
493.4
493.4
493.4
493
492.95
492.95
492.85
492.65

7/10/2014
1/13/2006
###
###
4/28/2006
12/1/2005
1/28/2016
4/4/2016
###
1/6/2006
10/3/2007
###
###
9/11/2014
4/24/2007
###
1/10/2006
###
4/1/2016
3/10/2016
1/4/2006
###
1/11/2005
4/30/2008
10/9/2014
6/16/2014
4/23/2008
7/15/2014
5/2/2008
10/1/2007
4/12/2007
4/29/2008
9/16/2005
6/20/2014
1/29/2016
12/7/2005
12/8/2005
###
4/9/2007
1/25/2016
4/23/2007
1/26/2016
###
6/18/2004
4/13/2015

279.1
507
513.9
513.45
496
512.5
217.05
201.5
520
508.1
467.5
513
514
275.35
473.3
518.1
507.5
620.5
201.55
210.05
508.5
621.55
604.9
460
274
280.25
460
279
460
467.75
474
460
522.7
280
217
511.5
511.4
518.7
474.35
217.625
473.45
217.6
517
922.2
261.45

492
265
255.35
255.5
274.3
257.8
579
616.7
248.65
264
308.95
256
254.4
496
290.5
249.4
264.85
188.7
616.45
598.65
264
187.5
204
336.85
498
490.25
336.4
492.25
336.95
308
290
336.7
245
491
579
260.5
260.85
248.95
290
576
290.5
577.7
250.8
106.05
517

480
490.05
490
491
472
477
490.8
486.55
489.55
488.15
471.15
491
490.05
488.45
484.15
486.05
490
483
482.15
483.5
489
490
488.1
483.2
485.65
475
486.5
480
488
471
473
480.25
470
484
484
486
488.1
480.15
470.3
481.1
486
489.05
483
485
468.15

492.5
492.5
492.4
492.4
492.3
492.25
492.2
492
491.85
491.85
491.6
491.35
491.3
491.25
491.25
491.25
491.2
491.1
490.9
490.8
490.8
490.75
490.7
490.45
490.25
490
489.85
489.85
489.75
489.7
489.7
489.6
489.4
489.4
489.35
489.3
489.25
489.15
489.05
489.05
489.05
489.05
488.8
488.75
488.7

12/9/2005
4/14/2015
1/12/2006
###
6/17/2014
5/1/2008
4/22/2014
6/25/2004
6/16/2008
9/3/2014
10/2/2007
###
6/3/2004
1/19/2005
11/2/2005
11/4/2005
11/3/2005
9/2/2014
7/15/2015
2/1/2016
9/17/2014
###
3/4/2016
10/8/2014
3/7/2016
11/1/2005
3/30/2007
6/24/2014
10/9/2007
4/25/2008
5/31/2004
4/8/2015
6/1/2004
9/4/2014
3/11/2016
###
1/16/2006
4/25/2007
4/27/2006
4/24/2008
1/13/2005
3/9/2016
1/18/2005
11/7/2005
6/10/2014

511.1
261.3
507
513
280.25
460
282.1
920
458
275.9
467.5
517
931.25
601
516.85
516.1
516.6
275.9
244.1
217
275.05
520
212.05
274
212
516.9
475
280
467.1
460
934.9
262
933
275.8
210
511
507
473.25
496.3
460
604
211.75
601
516
280.65

261
517
264.9
256
490.4
336.9
487.85
109.5
340.5
495.5
308.4
250.65
104.5
210.75
250.9
251.4
251
495.5
528.5
579.95
496.7
248
593.5
498
594
250.9
289.8
491
311.15
336.65
103.5
516
103.5
495.7
602
261
265
290.6
274.3
336.5
206.3
598
209
251.45
490

487.1
488.7
487
487
480.65
488.55
486.4
473.3
485.5
486.05
488.4
477
485.3
486.15
481.1
487.85
487.85
474.25
470.8
484.05
471.2
481.25
482
483.75
486.55
482.65
471.1
480.55
470
483.1
478.6
472.2
483.15
478.85
483.5
484.3
485
483
469.5
483
475
474.4
481.5
460
463

488.7
488.7
488.65
488.65
488.55
488.55
488.5
488.5
488.45
488.4
488.4
488.3
488.2
488.1
487.85
487.85
487.85
487.45
486.85
486.7
486.65
486.6
486.55
486.55
486.55
486.45
486.2
486.2
485.9
485.5
485.45
485.45
485.4
485.4
485.3
485.25
485.1
484.95
484.8
484.75
484.75
484.65
484.55
484.55
484.5

###
2/28/2006
7/11/2014
3/15/2007
6/17/2008
11/8/2005
11/9/2005
4/28/2008
###
4/7/2004
2/21/2007
4/26/2007
###
3/3/2016
1/3/2014
7/16/2015
6/23/2014
5/8/2006
###
3/31/2016
3/14/2016
5/23/2007
6/13/2008
1/21/2016
6/21/2004
1/22/2016
5/5/2008
1/14/2005
5/6/2008
9/25/2014
5/8/2014
6/4/2004
1/18/2006
1/21/2014
###
3/29/2016
###
1/17/2006
###
###
5/7/2008
1/20/2016
1/18/2016
10/8/2007
3/30/2016

222.725
501.55
279.1
475.5
458
516
516
460
222.05
1010
476.95
473.25
512.9
212.1
286.95
244
280
495
511.05
202
210
472.35
458.1
218
922
218
460
602.1
460
275
281.9
931
506.9
286
221.725
202
223.4
507
274
511
460
218
218.15
467.15
202

560
269.4
492
289
340.6
251.9
252
336.7
561.45
92
288
290.7
257.5
592.2
480.8
528.6
491
274.9
261
616
602.05
292
340.5
575
106.4
575
337
206.95
337.55
497.1
488.55
104.85
265.55
481.9
562
614.8
559.4
265
498.5
262
337.7
575
574.25
310
616

477.25
470
470.5
470.1
483
484
483
480
480.5
425
481
482
480.1
481.35
454.25
481.35
477.5
476.6
480
475.35
480.95
461.75
476
475.75
481
476
481.55
480.05
481
476.45
480.2
470
466.3
451
481
480.15
470
480.1
480.45
481
481
471.45
465
472.1
480.15

484.5
484.5
484.45
484.45
484.3
484.3
484.3
484.15
484.1
484.05
483.75
483.75
483.7
483.65
483.6
483.6
483.6
483.5
483.4
483.35
483.35
483.25
483.2
483.2
483.15
483.1
483.05
482.9
482.9
482.85
482.55
482.55
482.5
482.45
482.4
482.25
482.25
482.25
482.2
482.1
481.95
481.7
481.55
481.55
481.4

6/7/2004
6/13/2014
9/19/2005
3/2/2016
4/10/2007
4/11/2007
1/6/2014
4/30/2007
5/2/2007
###
6/18/2008
3/28/2016
3/26/2007
3/27/2007
###
5/30/2007
7/19/2007
7/25/2014
8/18/2015
2/27/2006
3/1/2006
1/17/2005
1/19/2006
9/16/2014
8/17/2015
5/29/2007
5/7/2014
5/28/2007
5/2/2006
1/22/2014
5/24/2007
2/10/2005
4/7/2015
8/20/2014
7/6/2015
5/4/2006
4/15/2015
5/9/2006
3/8/2005
8/19/2015
5/10/2006
4/6/2015
1/27/2006
7/17/2015
2/9/2005

928
280.3
522.7
212.2
474.25
474.15
286.75
473.05
473
223.05
458
202
475
475
273.5
472
470
278
240.6
502
501.5
602
506.6
275.1
240.8
472
281.9
472
496
286
472.1
584.9
262
276.15
246.55
495.9
261.15
495
574
240.55
495
262.05
505
244
585.25

104.9
490.1
245.1
590
290
290
480.8
290.9
290.9
559.45
340.6
614.35
289.6
289.65
499
292.45
296.6
493
533.75
269.375
269.5
207
265.6
496.5
533.5
292.4
488.5
292.25
274.3
482
292
216.4
516
494.95
527
274.5
517
275
219.9
534
275
516
266.7
528.7
215.7

478
473.05
479
471.95
474.5
478.6
476.95
468
480.75
479.3
478
462.65
475.3
480.15
473.05
470.1
464.05
477
471.6
465
470.25
473.5
477.7
476.05
465
474.85
469.15
475
453.75
475
475
477
471
470
470.05
474.1
474.45
477
445
475.55
439.75
465.85
464
475.45
463

481.3
481.1
481
480.9
480.9
480.8
480.8
480.75
480.75
480.55
480.55
480.5
480.15
480.15
480.1
480
479.95
479.9
479.9
479.9
479.85
479.65
479.55
479.45
479.45
479.45
479.3
479.2
479.15
479
478.6
478.45
478.25
478.1
478.05
478.05
477.9
477.9
477.75
477.6
477
476.85
476.85
476.85
476.75

6/12/2008
7/14/2014
4/27/2007
5/5/2006
1/7/2014
###
###
###
###
7/20/2015
9/20/2005
6/11/2014
10/7/2005
###
###
4/28/2014
1/12/2005
5/8/2008
3/15/2016
###
5/2/2014
7/31/2007
1/31/2005
1/8/2014
2/11/2005
6/24/2004
2/13/2006
9/28/2005
3/8/2016
4/29/2014
###
3/11/2005
5/3/2007
5/25/2007
8/22/2014
3/2/2006
3/16/2016
2/2/2016
3/23/2007
9/1/2014
4/25/2014
5/3/2006
6/23/2004
7/14/2015
7/20/2007

458.45
279
473.2
495
286.65
273.4
517
273.2
273.25
243.9
522.7
280.5
520
273.9
273.9
282
604
460
210
273.9
281.95
470
589
286.55
584
920
503
521
211.9
282
273.65
573
473
472
276.15
501.1
209
216.5
475
275.95
282
495.9
920.2
245
470

340.5
492
290.8
274.7
481
499
250
499.7
499
528.75
245.55
490
247.95
498.9
498.95
488
205.9
337.7
602.75
498.8
488.25
297.4
214.5
481
216.9
109
268.25
246.8
596
488
499
220
290.95
292.25
495
269.5
603
580
289.5
495.4
488
274.5
109
528
296.65

452.1
474
475
472
474.5
464.6
473.3
476.45
476.45
471
471
473.75
466
473.9
475.95
462.8
473.15
474.2
474
470.4
468
451.5
473
471.6
474.1
466.35
465
472.1
472.65
471.2
471
466.15
471
466
472
468
469
470.3
460
462.35
470.25
470
471.35
471.3
471

476.7
476.65
476.65
476.6
476.5
476.45
476.45
476.45
476.45
476.25
476.25
476.15
476
475.95
475.95
475.9
475.85
475.85
475.65
475.55
475.5
475.4
475.4
475.35
475.35
475.25
474.95
474.9
474.8
474.7
474.5
474.3
474.15
474.15
474.1
473.95
473.9
473.8
473.75
473.7
473.65
473.65
473.6
473.6
473.55

8/21/2014
7/3/2015
###
7/7/2015
2/23/2016
9/28/2007
5/22/2008
8/25/2014
8/26/2014
9/27/2005
###
5/16/2007
1/20/2006
5/21/2008
2/5/2016
12/2/2015
9/15/2005
8/6/2014
###
4/25/2006
5/21/2007
9/10/2007
8/19/2014
3/19/2007
2/22/2016
1/28/2005
6/22/2004
9/6/2007
4/16/2015
9/11/2007
###
5/6/2014
4/4/2007
###
5/9/2014
4/30/2014
5/1/2014
4/5/2007
4/6/2007
8/6/2015
7/13/2015
2/8/2016
12/4/2014
6/25/2015
5/22/2007

276.15
246.95
224.6
246.05
213.95
468
459.6
276.1
276
521
224
472.85
506.1
459.7
215.9
228.45
522.8
277.1
224
497
472.4
468.6
276.45
475.25
214.05
589.9
921.1
468.8
261.05
468.4
287.25
281.95
474.8
287.2
281.9
282
282
474.8
474.8
241.5
245
215.9
271.35
247.9
472.35

494.95
526
555.8
527.65
587.9
307.9
339
495
495
246.7
557
291.8
265.7
339
581.15
554.35
245
493.9
557.4
274
291.95
304
494.9
289.3
587.8
213.8
108
303.8
517.7
304.25
480
488.45
289.9
480
488.7
488
488.15
289.9
290
531.2
528
581.4
502.7
525
291.95

472
460.1
461.5
470.45
469.55
456.5
467.35
470.1
465.5
465.05
464.6
470.55
471.15
463
461.7
462.45
461
458
469.2
365
463.05
455.5
470.5
469
461.85
470
470
460.2
463
470
464.25
467
470
471.15
467
461.65
470.95
468
470.9
469.5
466.05
467
463.25
467.7
467.05

473.5
473.3
473.25
473.25
473.2
473.05
473.05
473
472.95
472.9
472.85
472.8
472.8
472.75
472.7
472.5
472.35
472.3
472.25
472.15
472.15
472.1
472
472
471.95
471.7
471.6
471.6
471.4
471.25
471.15
471.15
471.15
471.15
471
470.95
470.95
470.9
470.9
470.85
470.8
470.75
470.6
470.6
470.6

2/14/2005
8/27/2014
###
5/23/2008
12/7/2015
9/25/2007
1/27/2005
7/31/2014
6/22/2015
8/20/2015
6/24/2015
2/15/2006
3/14/2005
3/6/2006
1/25/2006
1/26/2006
###
8/31/2005
3/1/2016
5/9/2008
5/8/2007
5/15/2007
9/24/2007
3/16/2007
2/29/2016
8/14/2015
8/18/2014
2/7/2007
3/31/2015
5/15/2008
1/1/2014
8/5/2015
4/9/2015
1/14/2014
5/7/2007
3/29/2007
5/5/2014
2/3/2005
3/21/2016
###
5/14/2008
8/7/2015
4/3/2007
8/4/2015
###

580.9
276
223.55
459.5
225.6
468
595.9
277.9
248
240.4
247.95
503
572
501
505.7
505.55
273.15
525
212.5
460
473
472.9
468
475.4
213.15
240.85
276.5
477.5
262.65
459.9
287
241.6
262
286.2
473
475
281.95
588
208.05
273.8
460
241.2
474.9
241.9
224.45

216.9
495
557.8
339.4
554.9
307.4
213.175
493.3
525
534
525
268.5
220.75
269.8
266
266.3
499.7
243.75
589.9
337.75
291
291.75
307.35
289.25
589
533.5
494.85
287.3
515.5
338.25
480.75
531.2
516.95
481.25
290.95
289.75
488.4
215
607.5
498.95
338
531.7
289.9
531
555.9

467.5
468.6
469.8
467.1
464
466.25
466.1
465.75
465
469
467.5
461
465.5
460
468
469.9
468.6
452
466
467
468.05
458
460.05
465
457.5
462.6
458
462.25
434.25
465.3
462.15
468
465.1
462.05
465
465.55
467.05
467.05
457.5
451.55
460.1
465.25
463.7
462.6
465

470.55
470.45
470.45
470.4
470.35
470.35
470.3
470.1
470.1
470.05
469.95
469.95
469.9
469.9
469.9
469.9
469.85
469.85
469.8
469.75
469.7
469.65
469.65
469.55
469.5
469.4
469.35
469.3
469.3
469.3
469.2
469.2
469.1
469.1
469.1
469.05
468.95
468.55
468.5
468.15
468.05
468
467.8
467.75
467.7

5/20/2008
10/5/2005
2/4/2016
2/2/2005
6/5/2007
6/19/2008
6/18/2015
2/15/2005
10/6/2005
2/4/2005
2/27/2007
12/1/2015
2/16/2006
6/17/2015
6/23/2015
4/23/2014
2/26/2016
5/17/2007
4/24/2014
4/10/2015
3/22/2016
12/2/2014
12/3/2015
3/28/2007
6/19/2015
7/23/2007
###
7/8/2015
9/5/2007
5/16/2008
7/10/2015
1/20/2005
5/4/2007
5/26/2008
2/1/2005
3/9/2005
3/20/2007
12/3/2014
1/24/2006
6/4/2007
5/9/2007
4/1/2015
4/26/2006
4/3/2015
4/2/2015

459.75
520.4
216
588
471.95
458
248
580.1
520.3
586
476.65
229
503
248.1
248
282.05
213.5
472.8
282.05
261.95
205.75
271.4
228.1
475
248
470
287.3
245.95
468.8
459.9
245.5
600.95
473
459.45
588.3
573.95
475.15
271.4
506
472
473
262.55
496.9
262.25
262.4

339
247.8
580.9
214.9
293
340.75
524.95
217.6
247.85
215
288.5
554.35
268.7
524.9
525
487.85
588.6
291.8
487.95
517
609.7
502.1
554.45
289.75
525
296.9
480
527.7
303.5
338.65
528
211.9
290.95
339.45
214.85
219.9
289.45
502.7
265.8
292.7
291
515.5
274
516
515.7

462.55
464
457.9
465
465
466
466.4
466
461
465.25
456
459.55
461
453.05
464.7
464.35
454.1
466
467.15
463.25
464.7
459.4
465.25
465.5
461.45
465.1
435.5
462.2
461.25
465
464.2
465
465.65
463.15
465
462
464.75
465.35
456.5
464.3
465
462.7
457.85
466.05
466.05

467.7
467.65
467.6
467.55
467.55
467.55
467.5
467.4
467.4
467.35
467.3
467.3
467.25
467.2
467.2
467.15
467.15
467.15
467.15
467.1
467.1
467.05
467.05
466.95
466.85
466.85
466.8
466.75
466.75
466.7
466.65
466.6
466.6
466.5
466.4
466.35
466.35
466.3
466.2
466.15
466.15
466.05
466.05
466.05
466.05

9/26/2005
7/9/2015
2/7/2005
###
5/19/2008
7/30/2014
6/6/2014
7/24/2015
4/17/2015
3/22/2007
1/25/2005
7/4/2007
10/4/2005
7/28/2014
8/10/2015
7/29/2014
3/15/2005
3/21/2007
9/29/2005
2/24/2016
2/10/2006
2/6/2007
###
3/14/2007
9/26/2007
2/24/2006
8/1/2014
5/12/2008
8/12/2014
###
3/3/2006
2/14/2006
4/2/2007
1/13/2014
1/23/2006
6/3/2008
5/30/2008
3/16/2006
8/28/2014
8/21/2015
3/17/2006
8/29/2014
9/13/2005
6/1/2007
6/19/2007

521
245.8
585.5
287.1
459.8
277.95
280.75
242.95
261
475
598
470.95
520.5
278
241.05
278
571
475.1
521
213.85
503.1
477.5
273.8
475.5
468
502
277.8
460
276.9
229.6
501
503
474.9
286.25
506
459
459.3
500
276
240.2
500
276
523.9
472
471.35

246.7
527.75
215.5
480
338.9
493.15
490
530
517.75
289.45
212.95
295.85
247.5
493
531.8
493.1
220.8
289.45
246.85
588.05
268
287.3
498.95
289
307.6
269
493.35
337.8
494
553.9
269.7
268.5
289.85
481.1
265.75
339.9
339.7
270.85
495
534
270.95
495
244.9
292.55
294.55

460
464.75
465
450.25
465.9
459.2
461.55
464.2
463.25
463.8
462
456
463
460.5
463.3
465.65
465
462
463.3
462.6
456
432.5
460.25
440.3
463.75
460.1
460.45
455.7
458.45
457.4
463
463
461
457
463
451
452.1
456
462
461
458
464.05
458
461
450.55

466
465.95
465.95
465.9
465.9
465.85
465.85
465.8
465.8
465.8
465.8
465.7
465.7
465.65
465.65
465.65
465.6
465.45
465.45
465.4
465.25
465.15
465.15
465.15
465.15
465.15
465.1
465.05
464.8
464.8
464.8
464.75
464.7
464.6
464.5
464.35
464.3
464.3
464.05
464.05
464.05
464.05
464
464
464

6/5/2014
3/17/2016
3/23/2016
3/25/2016
3/24/2016
7/1/2015
3/7/2005
1/30/2006
1/9/2014
7/21/2015
12/4/2015
2/23/2006
3/4/2005
1/16/2014
9/7/2007
6/9/2014
2/16/2005
12/9/2015
9/12/2007
9/13/2007
6/29/2015
5/10/2007
2/8/2005
8/13/2015
12/5/2014
6/26/2015
1/31/2006
###
2/3/2016
###
8/11/2015
2/19/2007
2/19/2016
2/18/2016
10/3/2005
7/18/2007
3/14/2006
3/15/2006
2/23/2007
5/11/2006
8/3/2015
6/11/2008
8/5/2014
9/20/2007
2/17/2016

280.85
209
204.9
203
204.25
247
574
505
286.5
243.8
226.9
502
574.3
286.05
468.75
280.7
580
224.8
468.3
468.1
247.1
473
585.45
240.95
271.25
247.25
505
287
216
272
241
477
214.5
215
520.95
470
500.05
500
476.85
495
242
458.45
277.15
468
215

490
603.9
610
613
610.4
525.9
219.55
266.8
481
529.65
554.8
269
219.45
481.5
304
490
217.7
555
304.4
304.5
525.75
291.35
215.55
533
502.75
525.5
267
480.4
580.2
501.5
532.8
287.85
587.7
586
247.4
296.45
270.5
270.85
288.45
275
530.8
340
493.6
305.9
586

451.1
461
461.1
463.95
463.95
458.6
462
461
457.95
462.05
461.3
459
460.7
460.3
461.55
457
462.05
456.85
462
460.85
448.15
461
461.7
459.95
460.6
459.05
462.25
459.7
460.25
445.2
460.55
442
459.55
457.6
460
457.2
454
462.4
455
460
458.85
460
454.55
445
446.4

463.95
463.95
463.95
463.95
463.95
463.9
463.9
463.85
463.8
463.75
463.75
463.75
463.7
463.5
463.5
463.45
463.45
463.4
463.35
463.2
463.1
463.1
462.9
462.85
462.85
462.85
462.85
462.75
462.7
462.6
462.6
462.6
462.55
462.5
462.45
462.4
462.4
462.4
462.35
462.3
462.2
462
461.8
461.8
461.65

###
7/17/2007
7/2/2015
###
8/12/2015
6/20/2007
6/4/2008
6/30/2015
3/7/2006
2/8/2007
9/14/2005
2/22/2006
8/7/2014
5/13/2008
3/13/2007
2/23/2005
9/1/2005
9/21/2007
9/12/2005
6/5/2008
3/3/2005
12/1/2014
7/22/2015
2/17/2005
5/18/2007
5/31/2007
8/14/2014
2/21/2006
8/15/2014
2/26/2007
9/23/2005
6/18/2007
9/9/2005
1/2/2014
5/28/2008
2/8/2006
2/9/2006
5/11/2007
###
6/21/2007
5/12/2014
2/1/2006
###
7/27/2015
6/22/2007

229.35
470
247
287.05
240.95
471.3
459
247
500.9
477.45
523
502
277.05
460
475.55
578
525
468
524.35
459
574.5
271.625
243.5
580
472.5
472
276.75
502.15
276.6
476.75
522
471.6
524.4
286.95
459.35
504
503.4
473
271.9
471.15
281.9
505
229.65
242.1
471.1

554
296.4
525.9
480.15
532.85
294.7
339.95
525.85
269.85
287.35
244.9
268.95
493.9
337.85
289
218.55
243.85
307
244.85
340
219
502
529.8
217.75
291.9
292.5
494.7
268.9
494.85
288.5
245.9
294.4
244.8
480.8
339.65
267.85
268
291.5
501.75
294.9
488.75
267
553.6
530
294.95

459.5
459.9
460
458.3
456.2
460
460
458.1
460
456
454
457.1
458.55
458.85
455
450
460
458.85
460
456
454
454.95
458.5
460
459.25
448.15
451.35
452.2
460.55
446.55
402.65
456.25
450
455.5
447.3
451.7
460.2
455.5
458
460
458.1
458.5
455.6
458
457

461.65
461.5
461.45
461.4
461.35
461.3
461.15
461.1
461.1
460.95
460.9
460.9
460.85
460.85
460.8
460.75
460.75
460.75
460.75
460.75
460.7
460.65
460.65
460.6
460.6
460.55
460.55
460.55
460.55
460.5
460.5
460.45
460.4
460.25
460.25
460.2
460.2
460.15
460.1
460.1
460.05
460
459.95
459.95
459.9

6/6/2008
3/20/2006
2/28/2005
1/15/2014
5/17/2006
3/18/2016
5/14/2014
8/11/2014
12/8/2015
5/12/2006
3/16/2005
6/10/2008
7/23/2015
6/2/2008
8/8/2014
9/4/2007
2/17/2006
2/28/2014
2/9/2016
9/14/2007
9/30/2005
3/5/2014
6/14/2007
2/15/2016
7/24/2007
11/5/2014
11/6/2014
###
###
7/18/2005
3/21/2006
###
2/18/2005
2/10/2016
###
###
5/13/2014
7/31/2015
2/28/2007
###
2/25/2016
4/16/2014
8/4/2014
2/24/2005
3/22/2006

458.9
500
576
286.1
495
209
281.85
277
225.5
495
571
458.45
243
459.2
277
468.8
503
284.9
215.7
468
520.95
284.9
471.7
215
470
273
272.75
234.5
230
531.5
500
272
579.95
215.6
273.15
271.85
281.85
242
476.45
234.35
213.5
282.55
277.5
577
500

340
271.05
218.7
481.5
275.2
604.95
489
494
555
275
220.9
340
529.95
339.75
493.95
303.35
268.7
484
583
304.7
247
484.8
293.9
584.9
296.9
500
500
544.9
551.7
240
271.3
501.2
218
584
499.8
502
488.9
530.7
288.5
545
588.3
487.5
493.45
218.65
271.3

458
455
453.1
457.7
455
454.85
458
458
458
457
457.05
451
457.2
458.05
455.25
445.5
456.1
437
453
456
457
456
445.55
448.8
457
452.85
457.85
449.55
452.8
452
455.05
455.1
456
449.05
455.75
455.7
456
455
425
456
454.5
446.6
453.8
455
452.65

459.8
459.8
459.75
459.75
459.65
459.3
459.15
459.05
459.05
459.05
458.85
458.8
458.75
458.7
458.65
458.6
458.5
458.45
458.35
458.35
458.35
458.1
458.1
458.05
457.9
457.85
457.85
457.75
457.75
457.75
457.75
457.65
457.55
457.5
457.45
457.45
457.4
457.4
457.35
457.3
457.25
457.2
457.1
457
456.95

3/12/2007
4/18/2006
2/2/2006
5/14/2007
5/15/2006
###
###
7/14/2005
3/13/2006
1/10/2014
3/4/2014
###
4/22/2015
7/30/2015
5/16/2006
7/29/2015
2/22/2007
8/2/2005
9/27/2007
###
3/1/2005
7/3/2007
###
7/5/2007
###
6/1/2015
8/31/2007
6/9/2015
12/8/2014
7/16/2007
###
12/9/2014
3/6/2014
8/19/2005
###
###
11/7/2014
6/25/2007
###
11/9/2015
4/17/2014
9/6/2005
4/18/2014
6/26/2007
###

475.95
498
505
473
495
272
271.8
532
500.1
286.5
284.9
287.15
260.85
242
495
242
476.9
529.35
468
271.05
575
470.95
229.95
470.95
229.9
251
468.9
249
271.15
470.05
271
271.1
284.9
526.7
406.5
233
272.75
471
270.95
232
282.45
524.9
282.25
471
230.05

289
273.65
267.35
291.5
275
501.3
502
239.9
270.3
481
484.7
480
518
530.55
275.1
530.15
288.2
241.35
307.9
503
218.8
295.7
552.4
295.85
552.45
522.9
302.75
523.9
503
296.35
503
503
484.9
243
426
546.7
500
294.95
503.8
547.7
487.8
244
487.8
295
551.35

448
455
455
453
453
451.75
453.1
448
450.5
455
451.1
454.35
434.1
454
440
452.35
451
447
453
449.1
454.25
445.1
452.45
447
455.4
451
442
432.75
454
450
449.1
447.5
454
449.6
415
449.55
451
452.5
449.5
433.85
451.5
451.55
454.75
451
448.8

456.9
456.8
456.75
456.7
456.7
456.65
456.45
456.45
456.45
456.4
456.35
456.15
455.95
455.95
455.85
455.75
455.6
455.6
455.5
455.45
455.45
455.4
455.4
455.4
455.4
455.35
455.2
455.15
455.15
455.15
455.1
455.05
455.05
455
454.95
454.95
454.9
454.9
454.8
454.8
454.75
454.75
454.75
454.65
454.55

8/13/2014
1/20/2014
6/6/2007
7/15/2005
2/6/2006
3/11/2008
9/22/2005
6/2/2015
7/12/2007
3/2/2005
###
3/8/2006
6/15/2007
9/5/2005
3/3/2014
5/4/2015
###
9/17/2007
###
6/4/2014
8/1/2005
4/5/2006
6/16/2015
4/20/2006
###
9/8/2005
2/3/2006
11/3/2015
4/30/2015
7/9/2007
2/7/2006
5/1/2015
2/28/2008
###
4/19/2006
###
6/10/2015
###
2/22/2005
4/17/2006
8/1/2007
3/9/2006
8/30/2005
8/18/2005
3/10/2006

276.8
286
471.95
532
504.7
461.8
522
251
470.3
574.9
272
500.7
471.65
525
284.9
259.05
230
468
271
281
529.7
498.95
248.3
497
272.7
524.4
504.9
232.05
259.5
470.9
504.5
259.5
462.15
234
497.1
233.85
248.9
233.2
578
498
470
500.5
525
526.9
500.1

494.25
481.8
293
239.9
267.7
332.75
245.9
522.9
296.1
218.85
501.2
269.9
294.05
244
484.5
519.9
551.35
304.8
503.5
490
240.9
272.5
524.8
273.9
500
244.5
267.4
546.8
519.6
296
267.75
519.7
331.4
545
273.75
545
524
546.4
218.5
273.6
297.55
270
243.75
242.95
270.05

449.25
445.65
452.05
449.15
450
419
450
450
450
453
445.1
452
450
452
450.5
443
452.1
453
451
445.2
443
441.45
448.9
450
450.05
450.6
452
450.65
448.65
451.25
450.3
452.65
440
451.05
450
452.5
450
443.25
447
440
451.1
450
450
448.2
445.3

454.5
454.45
454.45
454.45
454.45
454.35
454.3
454.25
454.2
454.2
454.15
454.15
454.1
454.1
454.05
453.9
453.8
453.75
453.7
453.65
453.45
453.4
453.35
453.15
452.95
452.9
452.9
452.8
452.65
452.65
452.65
452.65
452.55
452.5
452.5
452.5
452.45
452.4
452.35
452.25
452.25
452.2
452.1
452
452

2/25/2005
###
4/23/2015
10/5/2015
6/9/2008
5/27/2008
4/15/2014
11/2/2015
5/21/2014
5/29/2015
8/3/2005
1/23/2014
3/23/2006
8/17/2005
###
7/28/2015
2/20/2006
8/4/2005
5/29/2008
11/3/2014
11/4/2015
11/4/2014
###
6/20/2008
6/27/2007
7/26/2007
7/19/2005
2/13/2015
8/29/2005
8/3/2007
7/11/2007
7/13/2007
7/6/2007
6/11/2015
5/18/2015
5/27/2015
4/21/2006
4/20/2015
8/22/2005
9/2/2005
3/18/2015
7/2/2007
6/7/2005
10/6/2015
7/10/2007

576.4
233
260.5
236.5
458.9
459.4
282.65
232.7
281.35
251
529.3
286
499.7
527.65
234.55
242.05
502.65
529
459.3
273
232
273
230.65
458
471
470
531.4
266.45
525.15
469.9
470.45
470.1
470.95
248.85
256.9
252.15
497
261
526.55
525
264
471
541
236.1
470.7

218.7
546.5
518.65
543
340
339.6
487
546.8
489.1
522.8
241.5
482
271.3
242
544.9
530
268.85
241.8
339.7
500
546.95
500
550
340.95
295.05
297.05
240.35
509.9
243.5
297.8
296
296.1
295.85
524
521
522.75
273.975
518
243
244
514.2
295.45
235.7
543
296

450
449.2
450
450
440
446.2
438.5
448.25
448.1
442.1
443.15
448.1
450
433.05
441
449
449
448.5
449.55
447.35
448.6
450.65
443
447.9
448.25
444
447.1
420.45
441
447.1
445.2
449
447.2
447.25
440.3
444.3
445
445.4
446
442
433.05
445.4
438
448.1
447.1

451.95
451.7
451.65
451.6
451.6
451.55
451.5
451.45
451.4
451.35
451.2
451.15
451.15
451.05
451
450.9
450.9
450.85
450.75
450.65
450.65
450.65
450.5
450.5
450.5
450.45
450.45
450.4
450.2
450.15
450.15
450.05
449.95
449.85
449.85
449.8
449.8
449.65
449.65
449.5
449.4
449.05
449
449
448.95

3/18/2005
5/20/2015
5/25/2015
9/18/2007
2/16/2016
7/29/2005
2/21/2005
10/1/2015
10/2/2015
7/30/2007
9/15/2015
5/26/2015
7/13/2005
4/17/2008
###
5/19/2015
6/12/2007
7/25/2007
###
4/7/2006
9/19/2007
###
3/30/2006
###
4/18/2008
9/14/2015
3/9/2007
6/2/2014
5/22/2015
4/3/2006
3/24/2006
5/5/2015
6/15/2015
2/9/2007
8/26/2005
6/12/2015
2/29/2008
5/20/2014
5/21/2015
8/6/2007
8/25/2005
2/12/2016
7/8/2005
4/24/2006
2/18/2015

570
255
253.5
468
215
529.8
578
237.05
236.9
470
238.7
252.5
532.05
460.1
273
255
471.7
470
272.55
498.9
468
273.05
498.95
233.5
460.1
239
476
281
254
498.95
499.25
258.5
248.45
477.25
526
248.65
462
281.5
254.5
469.8
526
215.05
533
497
266.25

221.05
522
522.7
305.65
585.8
240.9
218.1
543
543
297.35
538.9
522.7
239.85
335.7
499.9
521.5
293.5
297
500
272.7
305.7
499.9
272.35
546
335.85
537.7
289
489.95
522.5
272.4
271.4
519.9
524.75
287.45
243.45
524.5
331.45
489.05
522
298
243.4
584.7
239.6
274
510

445.5
447.2
443.9
446.25
446.1
436.05
447
444.7
448.3
441.05
444.15
444.15
443
442
446.75
446
440
445.1
446.65
443.15
446.1
443.25
445
446.6
447.5
435.35
435
435.45
444
445
439
445.5
444
444
445.5
441.75
436.55
435.05
442.15
442
442
431
440
442.1
439.3

448.85
448.75
448.75
448.65
448.5
448.5
448.3
448.3
448.3
448.2
448.15
448.1
448.1
448.05
447.95
447.9
447.85
447.85
447.75
447.75
447.7
447.55
447.55
447.5
447.5
447.45
447.2
447.05
447.05
446.85
446.65
446.6
446.55
446.5
446.45
446.35
446.35
446.3
446.3
446.25
446.25
446.1
446.1
446.05
445.95

5/23/2014
3/1/2007
###
7/27/2007
8/2/2007
###
6/13/2007
3/31/2006
4/11/2006
4/6/2006
8/5/2005
10/7/2015
6/28/2007
###
4/24/2015
###
4/4/2006
9/16/2015
9/17/2015
8/24/2005
9/30/2015
4/10/2006
2/20/2015
###
6/5/2015
2/27/2008
###
###
###
3/29/2006
4/29/2015
8/31/2015
###
###
10/8/2015
9/3/2007
3/19/2015
10/9/2015
4/4/2005
2/25/2014
7/11/2005
###
###
2/21/2014
2/11/2016

281.1
476.45
233.5
470
469.95
233.35
471.7
498.95
498.8
498.9
529
236
471
272
260.3
272.55
498.95
238.7
238.6
526
237.1
498.8
266
231
249.9
462.15
273.05
406.05
231
499
260
239.9
406.15
231.5
235.9
468.9
264
235.8
559.9
285
532.85
272.2
406.15
285
215.15

489.5
288.5
546.25
297.25
297.75
546.3
293.8
272.35
273
272.55
241.85
543.25
295.1
501
518.7
500
272.5
539
539.8
243.15
542.9
272.9
510.85
549.7
523
331.3
499.8
426.65
550
272.35
519
535
426.45
549.5
544
303.3
514.4
544
222.6
484
239.6
500
426
484
584

440.9
411.55
443.3
440
444
442.85
441.05
441.2
445.45
445.45
442
444.05
425.05
440.7
441.9
444.25
433.7
442.9
444.8
440
436.9
441.35
439.05
440.25
433.3
441
442.25
441.1
438.95
441.55
438.05
437.2
438.4
436.25
440.6
438.15
438.75
441.5
430
440.5
441
438.95
441.25
440
441

445.95
445.9
445.8
445.8
445.8
445.65
445.55
445.45
445.45
445.45
445.4
445.3
445.25
445.1
445.05
445.05
445
444.8
444.8
444.75
444.6
444.6
444.55
444.55
444.5
444.5
444.45
444.4
444.2
444.05
444
443.8
443.75
443.65
443.5
443.4
443.35
443.35
443.3
443.3
443.25
443.15
443.1
443.1
443.1

6/8/2005
1/21/2008
8/7/2007
4/21/2015
7/27/2005
9/28/2015
6/3/2014
5/28/2015
8/8/2007
3/7/2014
###
11/6/2015
6/23/2008
4/28/2015
11/5/2015
6/24/2008
4/16/2008
6/11/2007
8/28/2015
1/17/2014
3/27/2006
3/21/2005
5/15/2015
6/14/2005
2/3/2014
5/15/2014
2/19/2015
8/11/2005
9/18/2015
6/1/2005
2/24/2014
###
2/19/2014
6/9/2005
8/8/2005
6/29/2007
###
###
5/11/2015
3/28/2006
6/8/2007
4/12/2006
4/2/2014
6/15/2005
9/21/2015

540
464.05
469.8
261
530
237.5
281
251.1
469.7
284.8
234.8
232
458
260.05
232
458
460.15
471.75
239.95
286
499
567.8
257
538.7
285.5
281.8
266
527.9
238.5
542.25
285
272.2
285
540
529
471
234.8
272.05
258
499
471.8
498.5
283.55
538.5
238

235.9
326.45
298
518
240.85
541.95
489.95
522.8
298.5
484.9
544.55
547.2
341
519
547
341.05
335.7
293.5
535
481.75
272
221.3
521
236.5
482.6
489
510.8
241.95
539.9
234.9
484
500
483.9
236
241.9
295.3
544.8
500.95
520.3
272.05
293.4
273
486
236.75
540

441.6
395
440.15
441
431.25
435
438.3
441
440
439.5
436.25
436.15
436
430
438
436.2
439.65
440
438.3
439.2
435
440
435.5
437.5
431
437
436.3
436
438.9
430.05
438
439.25
435.1
438
437
438.25
438.5
436
434
439
436
439
430.15
440
437.1

443.05
443
442.95
442.9
442.85
442.65
442.6
442.3
442.15
442.05
441.85
441.85
441.85
441.8
441.8
441.75
441.7
441.65
441.6
441.4
441.4
441.4
441.35
441.25
441.1
441.1
441.05
441
440.85
440.8
440.75
440.75
440.5
440.5
440.5
440.4
440.3
440.25
440.2
440.2
440.1
440.1
440.05
440.05
440

5/22/2014
9/3/2015
3/2/2015
4/13/2006
4/14/2006
9/23/2015
2/26/2008
3/18/2014
5/14/2015
6/10/2005
2/20/2014
###
2/15/2007
###
2/16/2007
2/16/2015
2/17/2015
2/10/2014
3/12/2008
3/3/2008
2/26/2014
2/27/2014
7/7/2005
8/14/2007
8/10/2007
2/23/2015
4/1/2008
6/25/2008
4/11/2014
6/6/2005
4/14/2014
7/26/2005
5/26/2014
4/15/2008
6/7/2007
###
###
###
5/27/2014
###
8/20/2007
8/12/2005
###
###
8/27/2015

281.15
239.85
265
498.2
498
238
462.25
284.15
257
539.6
285
406
477
235
477
266.4
266.4
285.2
461.65
462
285
285
533
469.25
469.55
265.6
461
458
282.8
541.5
282.65
530
281.05
460.2
471.8
231.9
231.9
231.9
281
234.95
469
527.8
287.5
287.45
240

489.35
535.9
512.05
273.375
273.5
541.2
331.2
485
520.9
236.1
483.9
426.75
287.55
544
287.8
510
510
483
332.75
331.45
484
484
239.35
299.45
298.75
511
334.7
341.3
487
235
487
240.85
489.5
335.5
293.1
548.7
549.2
548.9
489.65
544
299.95
242
480
480
534.8

436.4
434.5
426.05
431
439.5
432
426.45
432.5
430.15
429
437.7
438
415
438.05
439.05
437.15
439
432
435.2
431.05
434.5
438.85
418
436.05
430
436
426.1
431.5
428.45
431.5
438.2
431
427.8
430
430
436.9
437.9
437.9
435.1
435.6
432
435
394.05
427.6
428.3

439.85
439.7
439.5
439.5
439.5
439.45
439.3
439.2
439.2
439.2
439.15
439.15
439.05
439.05
439.05
439
439
438.95
438.95
438.9
438.85
438.85
438.8
438.8
438.65
438.6
438.35
438.25
438.2
438.2
438.2
438.05
438
438
437.9
437.9
437.9
437.9
437.85
437.85
437.7
437.6
437.55
437.5
437.35

5/30/2014
6/2/2005
7/22/2005
7/20/2005
8/15/2007
9/24/2015
9/25/2015
9/1/2015
###
7/4/2005
9/2/2015
8/10/2005
9/11/2015
8/13/2007
9/29/2015
3/12/2015
2/18/2014
4/2/2008
###
9/9/2015
3/30/2015
1/31/2014
6/3/2015
7/25/2005
8/9/2007
3/17/2015
9/22/2015
8/16/2005
5/19/2014
3/24/2014
5/18/2006
2/7/2014
8/9/2005
6/4/2015
3/23/2015
8/16/2007
3/3/2015
###
4/27/2015
###
4/14/2008
2/17/2014
3/5/2015
3/6/2015
6/8/2015

281
541.7
530
531
469.25
238
237.5
239.9
272.15
534.7
239.9
527.95
239.1
469.45
237.15
264
285
461
270.05
239.45
262.7
285.55
250
530
469.6
264
238
527.7
281.5
284
495
285.25
528.9
250
263.2
469.15
265
270.2
260.1
270.1
460.3
285
264.9
264.85
249.4

489.9
234.9
240.5
240.4
299.9
541.55
541.8
535.45
500.9
239
535.8
241.95
537.3
298.75
542.55
513.8
483.7
334.7
504.55
536.4
515.25
482.55
523
240.7
298.7
514
540.7
242
489.05
485.5
275.25
483
241.9
523
515
299.9
512.4
504
519
504.25
335.35
483.7
513
513
523.05

428.1
432.1
426.25
430
437.05
434.8
437
431.7
435.55
426.25
428.3
435
434.35
436
433.25
426.5
434.75
435
426.55
434
425.5
420.7
433.9
433.5
430
429.35
431.8
432.5
413.5
432.3
429
423.9
435
428.25
431.6
430
432.6
426.75
432.8
432.65
435
424.2
425.7
434.95
433.25

437.3
437.2
437.1
437.05
437.05
437
437
436.95
436.9
436.9
436.85
436.85
436.8
436.8
436.75
436.65
436.65
436.65
436.45
436.35
436.3
436.25
436.1
436.1
435.9
435.9
435.85
435.7
435.4
435.4
435.4
435.35
435.35
435.2
435.15
435.1
435.05
435.05
435
435
435
434.95
434.95
434.95
434.9

9/10/2015
3/12/2014
7/5/2005
3/20/2015
3/25/2014
2/11/2014
4/3/2014
9/8/2015
3/24/2015
5/13/2015
4/7/2008
5/8/2015
8/30/2007
3/8/2007
6/26/2008
3/21/2014
4/1/2005
11/8/2010
3/19/2014
4/11/2008
3/28/2008
3/25/2015
4/7/2005
4/4/2014
4/6/2005
4/5/2005
4/4/2008
11/5/2010
2/12/2014
11/3/2010
5/28/2014
3/10/2015
6/16/2005
3/14/2014
3/17/2014
3/11/2014
2/5/2007
4/10/2008
8/23/2007
7/6/2005
5/12/2015
4/3/2008
###
1/19/2015
###

239.1
284.4
534
263.75
284
285.1
283.55
239.7
263.1
258
460.7
258
468.9
476
457.95
284.1
560
405
284.15
460.5
461
263.05
558
283.1
558.5
559.45
460.75
405
285.05
405
281
264.4
538
284.4
284.25
284.55
477.5
460.5
469
533.8
258
460.85
405.9
268.05
406

537
485
239
514.9
485.65
483.35
486
536.15
515
520.9
334.95
520
302.7
288.95
341.35
485.5
222.3
427.4
485
335.3
334.45
515
222.9
486
222.85
222.75
334.9
427.4
483.4
427.25
489.7
513.4
237
485
485
484.95
287.25
335.25
300.8
239.15
520.4
334.9
426.9
507
426.8

429.6
432.3
432
431.05
432.5
431.25
430
420.1
431.25
429
421
425.3
429
423.35
430.6
431
410
430.2
432.15
431
425
431.4
431.5
431.1
431
431.05
430
430.9
431.1
422.6
430.3
430.05
406.25
426
432.4
425.1
422.05
429
430.05
427.05
430
429.1
424.35
429.1
405.55

434.9
434.85
434.7
434.65
434.45
434.4
434.4
434.4
434.3
434.1
434.05
434
433.95
433.9
433.9
433.85
433.65
433.5
433.35
433.35
433.25
433.05
433.05
433
432.95
432.85
432.85
432.8
432.75
432.6
432.6
432.5
432.5
432.4
432.4
432.3
432.2
432.2
432.15
431.9
431.8
431.8
431.7
431.7
431.6

3/26/2015
8/29/2007
3/10/2014
3/20/2014
7/21/2005
3/9/2015
4/1/2014
5/31/2005
4/9/2008
11/4/2010
4/8/2008
3/31/2008
8/28/2007
1/15/2015
8/22/2007
8/27/2007
1/16/2015
11/9/2010
3/7/2007
1/5/2015
3/13/2008
3/14/2008
###
5/16/2014
1/20/2015
1/2/2015
8/17/2007
11/1/2010
3/13/2014
4/10/2014
###
5/29/2014
9/4/2015
2/14/2014
9/7/2015
3/16/2015
1/29/2014
3/4/2015
3/11/2015
3/5/2008
1/4/2011
2/13/2014
3/27/2008
2/4/2014
2/4/2015

262.95
468.95
284.75
284.15
530.15
264.7
283.8
542.3
460.55
405
460.7
461
468.95
268.35
469
469
268.3
404.9
476
269.25
461.4
461.35
270.85
281.5
268
269.35
469.05
405
284.4
282.9
287.5
281
239.85
285
239.75
264
285.9
264.9
264.25
462
400
285.05
461
285.5
267

515
302.3
484.9
485.4
240.5
513.2
486
234.7
335.2
427.25
335
334.7
302.05
506.9
300.5
301.3
507
427.45
288.9
505.65
332.8
332.9
503.95
489
507
505.5
299.95
427
485
486.8
480
489.8
536
483.6
536
514
482.4
512.8
513.75
332
433
483.5
334.35
482.85
509

429.25
421.1
429.25
430.1
425
429.05
423.45
416.4
428.8
428.8
428.55
425
428
421.05
422.15
426
425
427.5
418.15
428
416
425
421.6
421
425.3
424.8
423
413
427.5
427
426
426
422.05
423.6
426.45
423.15
426
423.15
426
422.1
420.6
425.6
410.05
425.5
425

431.45
431.2
431.15
431.15
431.15
431.05
430.95
430.9
430.9
430.8
430.55
430.5
430.3
430.15
430.15
430.15
430
430
429.55
429.35
429.25
429.1
429.05
428.9
428.9
428.75
428.7
428.6
428.45
428.45
428.35
428.25
428.25
428.15
428.1
428
427.9
427.75
427.65
427.6
427.5
427.45
427.4
427.3
427.3

4/9/2014
8/25/2015
2/24/2015
3/6/2008
3/13/2015
1/13/2015
8/24/2007
2/5/2014
###
4/7/2014
2/25/2008
4/8/2014
1/21/2015
3/22/2005
8/21/2007
2/3/2015
1/24/2014
6/17/2005
###
5/6/2015
4/8/2005
1/22/2015
2/25/2015
1/22/2007
3/27/2015
1/1/2015
1/3/2011
8/26/2015
3/4/2008
3/5/2007
###
3/23/2005
###
2/11/2015
3/31/2014
11/2/2010
1/28/2014
3/2/2007
6/30/2005
5/7/2015
###
1/14/2015
4/12/2005
6/29/2005
2/12/2007

282.95
240
265.55
462
264
268.65
469
285.45
404.75
283.05
462.35
283
268
565
469
267
285.95
538
269.95
258.4
558
267.8
265.1
478
262.9
269.7
400
240
462
476.1
270.7
565
270
266.75
283.85
405
285.9
476.25
534.9
258.35
270
268.65
556.7
535
477.1

486.55
534.6
511.3
332.65
513.9
506.8
301.2
482.9
427.9
486
331
486.55
507
221.4
300
508.9
482
237
505.45
519.95
222.9
507.25
511.8
286.45
515
505.5
433
534.7
331.65
288.7
504
221.55
505
509.7
486
427
482.35
288.6
238.6
520
504.8
506.9
223.15
238.45
287.5

424.15
395.55
424.9
427
423.25
424.05
421.5
424.75
425.15
423
416.8
426.45
421.5
425
420
420.15
423.3
423
423.05
422
422.5
419.7
423.3
420.55
417.9
420.55
423.65
418
420
405
407.9
422.5
416
413.1
419
420.65
418.05
421
382.65
418.85
422.6
422.1
417.5
421
418.15

427.2
427.1
427
427
426.95
426.9
426.9
426.55
426.5
426.45
426.45
426.45
426.2
426.05
426
425.75
425.6
425.6
425.55
425.5
425.5
425.35
425.2
425.05
425.05
425.05
425
424.9
424.7
424.65
424.5
424.5
424.45
424.45
424.4
424.35
424.1
424.1
423.95
423.85
423.75
423.65
423.5
423.2
422.7

5/19/2006
2/15/2008
3/26/2014
2/27/2015
###
2/2/2015
3/10/2008
2/6/2014
6/28/2005
###
1/27/2014
3/28/2014
2/26/2015
1/23/2008
3/7/2008
2/22/2008
###
4/13/2005
2/12/2015
1/19/2007
6/23/2005
2/5/2015
1/12/2015
2/2/2007
1/30/2014
###
3/24/2005
6/27/2005
6/24/2005
5/30/2005
3/28/2005
1/5/2011
3/6/2007
1/25/2008
###
###
2/14/2008
6/20/2005
6/27/2008
2/18/2008
6/21/2005
###
1/9/2015
2/21/2008
9/8/2008

495
462.5
284
265
404.65
267
461.85
285.35
535
405.55
285.95
283.95
265
464
462
462.4
400.1
555.4
266.55
478
536
267
268.9
477.5
285.85
400.25
565
535
535.95
542.9
565
400
476.05
463.95
270
400.15
462.6
537.7
457.9
462.5
536
270
268.95
462.4
455

275.65
330
485.75
512
428
508.9
332.7
482.95
238.3
426.9
482.05
485.9
512
326.6
332.7
330.5
432.8
223.975
509.8
286.4
237.5
509.3
506.7
287
482.5
432.5
221.9
237.9
237.55
234.4
222
433
288.9
326.8
505
432.8
329.5
237
341.5
330
237
505
506.7
330.25
347

417
405.15
421.35
420.1
420.25
414
399
418.05
419.45
418.8
412.1
415.5
418.25
400.15
408
412.5
417.65
418
418
411
407
415.15
412
407.75
414.1
414.4
417.15
416
410
404
416
415.2
402
400
412
413.6
410.8
413.6
414.4
415
412.15
413.9
411.1
412.1
414

422.7
422.7
422.45
422.4
422.35
422.15
422.15
422.1
422.1
421.95
421.65
421.65
421.6
421.5
421.5
421.1
420.85
420.75
420.5
420.45
420.4
420.3
420.3
419.9
419.8
419.65
418.75
418
417.75
417.65
417.55
417.5
417.4
417.4
417.2
417.2
416.85
416.85
416.55
416.5
416.1
416
415.95
415.9
415.75

1/25/2007
1/26/2007
2/19/2008
6/22/2005
3/27/2014
1/6/2015
1/30/2015
2/7/2008
2/14/2007
9/5/2008
4/19/2005
3/26/2008
###
4/15/2005
###
1/29/2008
2/13/2007
2/20/2008
1/23/2015
4/21/2005
1/26/2015
4/18/2005
###
###
1/22/2008
1/23/2007
1/6/2011
2/10/2015
###
2/6/2015
2/9/2015
###
9/9/2008
###
4/22/2005
9/4/2008
2/1/2007
10/8/2010
1/8/2015
5/30/2006
1/18/2007
1/28/2015
1/29/2015
8/24/2015
###

478
478
462.5
536
284
269.25
267.05
463
477
455
554.45
461
404.1
555
400.5
463.75
477.05
462.4
267.55
554.35
267.5
555
270
270
464
478
400
266.75
404.25
266.9
266.8
400.95
455
405.5
551
455
477.75
408
269
494
478
267.25
267.2
240.05
402.05

286.5
286.5
330
237.45
485.8
506.4
508.2
328.9
287.5
347
224.6
334
428
224.4
432.5
327.4
287.5
330
507.5
224.95
507.5
224.5
504.9
504.9
326.5
286.5
433
509.6
428
509.4
509.5
432.4
347.25
427
225
347
287
425
506.65
276
286.3
508
508.05
534.35
430.8

405
415.6
410.1
415
409.45
412.85
410.2
405.7
400.05
403
411.25
405
400
410
408
410
409
411
410.8
402.65
413.1
405.05
411.05
412.65
330.05
410.55
410.4
410
410.6
410
406.65
408.35
410.15
405.5
410
401.15
401.1
397.25
406.15
400.15
385
407.8
408.45
395.3
400.2

415.6
415.6
415.45
415.35
414.8
414.8
414.75
414.4
414.2
414.15
413.95
413.95
413.6
413.6
413.55
413.5
413.4
413.4
413.1
413.1
413.1
412.7
412.65
412.65
412.4
412.3
412.3
412.3
412.05
412
412
411.85
411.8
411.7
411.55
411.2
411
410.95
410.7
410.65
410.45
410.15
409.85
409.7
409.6

1/24/2007
1/27/2015
5/25/2005
5/26/2005
4/20/2005
1/29/2007
5/29/2006
1/30/2007
4/25/2005
8/20/2008
2/13/2008
4/26/2005
###
5/23/2006
###
3/31/2005
5/6/2005
5/9/2005
1/28/2008
2/5/2008
2/8/2008
5/5/2005
2/4/2008
5/24/2006
12/2/2010
###
5/10/2005
3/25/2008
12/1/2010
8/21/2008
2/6/2008
1/7/2015
3/30/2005
###
4/27/2005
###
5/25/2006
4/28/2005
###
###
8/12/2008
8/13/2008
###
###
2/11/2008

478
267.5
543.7
543.5
554.35
478
494
477.95
551
455
462.7
550.8
404
494.9
401.25
560.9
548
548
463.95
463
462.95
548.55
463
494.9
403
403.6
547.2
461
403
455
463
269
564
288
550.45
402
494.7
550
402
402
455.4
455.15
406.85
401.9
462.9

286.5
508
233.85
233.9
224.85
286.6
276
286.65
225
345.95
329.45
225.5
429
275.85
432
222.2
229.35
229.9
327
328.65
329
229
328.5
275.95
430
429.5
230
334
430
346
328.85
506.5
222
479.8
225.6
431.25
275.95
225.75
431
431.05
345.5
345.55
426
432
329

405
404.75
396
408.55
393
404.1
403
409.2
405
398.1
397
406.15
392.3
400
399.9
405.5
403.05
405.1
398
395
400.4
403
396.65
400.2
403.1
392.25
404
396
391
403
390.15
402.3
400.15
395.3
402
404
395
401.25
401.65
395
380
401.1
399.05
401.05
395

409.6
409.5
409.4
409.4
409.35
409.2
409.2
409.2
408.75
408.7
408.6
408.3
408.1
408
407.9
407.6
407.55
407.35
407.25
406.85
406.85
406
405.95
405.7
405.35
405.3
405
404.9
404.8
404.55
404.5
404.35
404.35
404.2
404
404
403.8
403.6
403.45
403.3
403.25
403.2
403.1
403
402.9

###
12/6/2013
###
12/6/2010
###
###
5/4/2005
1/31/2007
###
5/22/2006
10/7/2010
5/17/2005
4/29/2005
8/25/2008
9/1/2008
5/16/2005
5/11/2005
7/9/2008
###
5/13/2005
12/9/2013
###
###
9/3/2008
8/15/2008
3/21/2008
3/20/2008
9/2/2008
7/14/2008
8/22/2008
1/7/2011
###
12/3/2010
5/3/2005
7/10/2008
5/12/2005
5/19/2005
1/30/2008
###
###
8/18/2008
3/18/2008
8/19/2008
3/29/2005
3/19/2008

407.9
288.3
407
402.9
402
402
549
477.8
402
494.95
408.05
545
550
455
455
545.75
547
457
407
546
288.2
407
402.65
455
455.1
461
461
455
456.95
455
400
404
403
549.45
457
546.9
545
463.25
407.5
404
455.1
461.05
455.05
564.25
461.05

425.1
479.45
425.9
430.4
431.9
432
228.45
286.9
431.3
275.7
425
232
226.2
346.2
346.8
231.7
230.7
342.8
425.6
231.65
479.5
425.95
430.8
346.85
345.8
333.7
333.55
346.8
343.25
346
433.15
428.05
430
227.85
342.95
231.5
232.3
327.95
425.25
428
345.8
333
345.9
222
333.05

401.8
391.35
399.5
400
400.3
398.3
400.15
397.65
397.45
399.9
377.75
400
400.05
400
389
400.1
399.1
389
399.35
396
398.4
398.5
387.2
400
400
400
400
398.2
380
399
398.1
399.8
397
393
393.1
398
398.2
399
396
396.5
397.35
385.15
390.85
395
392.1

402.85
402.8
402.75
402.65
402.5
402.35
402.25
402.05
401.8
401.8
401.65
401.6
401.5
401.3
401.15
401
400.85
400.75
400.1
400.05
400.05
400
400
400
400
400
400
399.95
399.85
399.85
399.8
399.8
399.6
399.6
399.45
399.05
399
399
398.95
398.85
398.85
398.75
398.6
398.4
398.1

8/14/2008
9/10/2008
5/20/2005
###
5/23/2005
5/26/2006
###
3/17/2008
7/11/2008
8/26/2008
5/24/2005
12/8/2010
12/7/2010
###
2/12/2008
5/2/2005
6/30/2008
6/2/2006
2/1/2008
###
1/24/2008
###
8/29/2008
12/5/2013
###
8/27/2008
3/24/2008
###
8/5/2008
8/6/2008
###
9/19/2006
8/22/2006
8/4/2008
1/12/2011
###
###
1/10/2011
8/28/2008
7/15/2008
1/11/2011
12/4/2013
7/2/2008
###
###

455.1
455
545
403.95
544.85
494
403.4
461.1
457
455
544.5
402.85
402.9
288
462.75
550
457.9
494
463
403.3
464
287.9
455
288.45
288
455
461
402.7
456
456
403
486.7
488.4
456
400
287.95
288.9
400
455
456.9
400
288.5
457.5
485
288.85

345.75
347.4
233
429
233
275.95
429.5
333
343.1
346.2
233.4
430.6
430.5
479.8
329.4
226.65
341.6
276.2
328.4
429.8
326.65
479.95
346.5
479.35
479.85
346.5
333.85
430.7
345
345.1
430
281.5
280.3
345
434
479.9
479
433.4
346.5
343.4
433.4
479
341.7
282.8
479

397
396.05
396.55
395
396.5
396.1
382.25
386.1
393
395
395.5
392.4
392
394.25
391.2
392.15
390
379
375
390.05
381.25
388
389.35
387.7
390.05
390.2
388
377
389
390.25
378.1
383
381.85
380.1
381
379.95
384.1
384.4
387
382
380.2
385
365.25
385.25
385.6

397.9
397.7
397.65
397.6
397.55
397.3
396.9
396.65
396.65
396.35
396.3
396.05
395.95
395.85
394.7
394.6
394.45
394.3
394
393.3
392.85
392.3
392.05
391.95
391.7
391.7
391.65
391.4
391.3
390.95
390.45
390.15
390.1
389.85
389.45
389.35
389.3
388.9
388.6
388.45
387.5
387.5
387.35
387.3
387.2

12/2/2013
###
10/4/2010
12/3/2013
9/21/2006
8/7/2008
6/5/2006
4/27/2011
7/8/2008
8/1/2008
###
6/1/2006
9/20/2006
4/26/2011
###
###
8/11/2008
9/22/2006
###
8/25/2006
10/5/2010
12/9/2010
###
7/31/2008
7/3/2008
8/21/2006
8/8/2008
1/2/2007
10/6/2010
1/13/2011
9/18/2006
1/14/2011
9/4/2006
7/19/2011
9/6/2006
###
9/1/2006
###
12/1/2006
11/2/2006
7/30/2008
8/24/2006
###
###
###

288.6
485
409
288.5
486.5
455.8
493.65
384
457
456
288.9
494
486.55
384.4
485
403.25
455.8
486.4
403
488
409
402.75
288
456
457.3
488.45
455.8
480
408.85
400
486.7
400
487.6
376
487.3
485
487.85
403.1
481.3
484.5
456
488.15
485
485
485

479
282.8
424.95
479
281.85
345.15
276.2
439
342.5
345
478.9
276.15
281.8
439
282.85
429.9
345.45
281.9
430
280.5
425
430.7
479.85
345
341.8
280.3
345.45
285.8
425
434
281.5
434
280.9
442.9
280.95
282.85
280.85
429.9
284.75
283.7
344.9
280.45
283
283.45
283.25

386.1
374.25
365
384.1
385
385
383
384.3
367.2
378
372.4
381.05
382
374
382.1
380.3
380
380.1
377.5
380
380.1
375
378.65
375.5
375.55
362.25
379.2
372.5
377.65
377.05
370
375.5
377.25
373
377
375
376
360.3
376
364.2
374.05
366
377
377.7
377.7

386.9
386.85
386.7
386.65
386.5
386.45
385.7
385.65
384.95
384.7
384.65
384.6
384.3
383.6
383
382.85
382.8
382.3
382.05
381.95
381.5
381.4
381.3
381.25
380.85
380.5
380.4
380
379.75
379.5
379.5
379.3
378.9
378.75
378.75
378.7
378.5
378.3
378.15
378.05
377.75
377.7
377.7
377.7
377.7

12/5/2006
1/19/2011
8/28/2006
1/5/2007
###
7/4/2008
7/16/2008
###
9/8/2006
9/25/2006
9/5/2006
10/5/2006
9/12/2006
8/29/2006
###
4/25/2011
10/6/2006
7/28/2008
8/31/2006
1/8/2007
9/26/2006
8/30/2006
10/3/2006
8/16/2006
9/29/2006
10/2/2006
6/6/2006
10/9/2006
6/14/2011
9/7/2006
7/1/2008
12/4/2006
4/7/2011
1/4/2007
###
###
4/21/2011
###
1/3/2007
9/27/2006
###
10/4/2006
9/28/2006
7/7/2008
8/23/2006

481.2
400
488
479.4
289.8
457.2
456.9
485.5
487
486.1
487.45
485.9
487
487.95
485
384.65
485.8
456.1
487.85
479.35
486
487.85
486
488.7
486
486
493.25
485.8
379
487
457.85
481.25
387
479.8
484.8
485
385
485.25
480
486
484.6
486
486
457.05
488.25

284.8
434.7
280.55
285.9
478.7
342.4
343.45
282.65
281
281.9
280.95
282.45
281
280.55
283.5
439
282.5
344.8
280.8
285.9
281.9
280.8
282.25
280
282
282
276.25
282.65
441.5
280.95
341.6
284.8
438.2
285.8
283.6
282.8
438.95
282.7
285.8
282
283.7
282.45
282
342.5
280.4

375.1
372.3
375.45
376.05
370
370.5
374.2
376
375.1
375
356.25
375
372.15
375.05
375
373
375
368
374.9
367
375.1
364.05
373.4
371
373
375.2
365
372
365
374.55
374.05
373.4
360.7
372.05
373.1
373.95
369
373.1
373.05
373.05
373
372
369
370.05
371.35

377.6
377.55
377.5
377.45
377.2
377.2
376.85
376.6
376.45
376.4
376.4
376.35
376.25
376.25
376.1
376
376
375.8
375.65
375.6
375.6
375.45
375.3
375.25
375.2
375.2
375.15
375.1
375.05
375.05
374.95
374.75
374.7
374.7
374.65
374.65
374.6
374.55
374.5
374.45
374.45
374.4
374.25
374.2
374

###
4/13/2011
###
1/1/2007
4/15/2011
7/29/2008
4/22/2011
4/14/2011
###
9/11/2006
1/31/2008
4/11/2011
4/12/2011
11/8/2013
7/18/2011
1/18/2011
###
###
7/23/2008
###
11/3/2006
###
4/20/2011
1/17/2007
###
###
11/6/2013
###
4/8/2011
6/9/2011
9/13/2006
7/20/2011
9/14/2006
6/8/2011
4/18/2011
###
4/28/2011
12/6/2006
1/20/2011
###
###
###
1/17/2011
7/25/2011
###

485.2
386
480
480
385
456.05
385
386
481.4
487
463.1
386.55
386.35
290
376
400
485
288.95
456.6
288.95
484.45
289.6
385
478
289.45
289.15
290
289
386.9
379.45
487
376
486.85
379.7
385
289.95
384
481.1
400
289
480
289.1
400
375.1
289

282.75
438.45
285.7
285.75
438.5
344.8
439
438.5
284.75
281
328
438.4
438.4
478.55
442.75
434.6
282.95
478.9
344.4
478.9
283.85
478.75
438.85
286.25
478.75
478.8
478.3
478.9
438.2
441.45
281.3
442.95
281.4
441.45
438.65
478.7
439
284.9
434.95
478.85
285.65
478.8
434.25
443
478.85

372
368.55
364.25
373.7
370.3
369.55
373.55
373.5
367.25
369
365
365.25
372.7
365.65
360.3
365
371.05
366.2
368.1
369.4
370.55
369.15
361.6
363.15
368.65
371.3
362.25
366.25
368.5
368.8
370
370
369
362.5
368.3
368
368.15
366
366.4
368
359
367.1
366.65
358.25
368

373.95
373.75
373.7
373.7
373.6
373.55
373.55
373.5
373.3
373.2
373.05
372.85
372.7
372.5
372.3
372.3
372.25
372.2
372.2
372.15
371.7
371.6
371.4
371.4
371.3
371.3
371.25
371.2
371.05
371.05
370.85
370.65
370.65
370.55
370.4
370.35
370.25
370.15
369.9
369.9
369.8
369.55
369.15
369
369

11/7/2013
4/29/2011
6/22/2006
12/7/2006
###
1/24/2011
7/25/2008
9/28/2010
9/15/2006
1/21/2011
7/27/2011
6/15/2011
5/2/2011
8/14/2006
8/15/2006
5/4/2011
11/6/2006
###
###
7/6/2011
10/1/2010
7/24/2008
6/23/2006
6/10/2011
###
1/9/2007
11/7/2006
1/25/2011
1/26/2011
8/18/2006
6/1/2011
###
###
7/22/2008
7/7/2011
5/11/2011
8/17/2006
1/11/2007
11/1/2006
8/1/2011
7/4/2011
7/13/2011
7/28/2011
7/1/2011
7/29/2011

290
384
492
481
483.05
400
456.4
409.9
486.8
400
375
378.95
383.95
489
488.95
383
484.25
481.5
483
377.7
409
456.5
491.75
379.05
289
479
484
400
399.8
488.55
380
484.6
480
456.7
377.7
381.85
488.7
479
484.5
375
378
376.8
375
378
375

478.5
439
277.4
284.9
284
435
344.5
423
281.5
434.95
443.05
441.55
439
279.9
279.9
439.05
283.9
284.6
284.1
442
424.7
344.4
277.4
441.5
478.9
285.9
283.9
435
435
280.25
440.9
283.7
285.5
343.9
442.35
439.55
280
285.9
283.7
443.4
442
442.5
443.2
442
443.25

366.4
365
365
367
361
365.85
360
357
366.1
364.4
359.4
365.5
363.6
346
366.8
354
365.35
365
363.2
356.55
360.5
363
358.4
364
364.3
365
365
362.55
365.5
362.25
354.25
364.1
355
357.05
362.65
360.2
360.5
357.1
361.05
362.65
361.6
350
361.1
356
357.5

368.8
368.55
368.3
368.25
368.2
368.05
367.85
367.7
367.5
367.3
367.05
366.85
366.85
366.8
366.8
366.75
366.75
366.7
366.6
366.55
366.25
366.05
365.85
365.8
365.75
365.6
365.55
365.5
365.5
365.35
365.15
365.05
364.6
364.3
364.25
364.1
364.1
364.1
363.9
363.8
363.8
363.75
363.7
363.65
363.65

6/13/2011
7/21/2011
###
7/14/2011
###
4/19/2011
1/15/2007
7/26/2011
5/9/2011
6/3/2011
11/5/2013
1/16/2007
6/16/2011
6/7/2011
9/29/2010
6/26/2006
1/12/2007
7/22/2011
12/8/2006
7/15/2011
5/16/2011
4/6/2011
5/12/2011
5/10/2011
6/21/2006
4/5/2011
###
6/6/2011
###
5/6/2011
5/13/2011
7/5/2011
6/27/2006
9/30/2010
5/3/2011
5/5/2011
8/2/2011
###
7/8/2011
11/8/2006
7/11/2011
6/28/2006
1/10/2007
6/27/2011
###

379
376
483.3
376.5
481.55
385
479
375
382
379.9
290.05
478.8
378.95
379.75
409.2
491.5
479
375.2
481
376.35
381
387
381.7
382
492
387.5
483.5
379.9
482
382.25
381
377.9
491.2
409.05
383.95
383
375
482.9
377.5
483.75
377.5
491.1
479
378.15
481

441.5
443
284
442.6
284.5
438.8
285.9
443
439.5
441.25
478
285.95
441.7
441.4
423.3
277.45
285.9
443
284.9
442.7
439.9
438.1
439.8
439.5
277.25
438
284
441.4
284.45
439.3
439.9
442
277.65
424
439
439.1
443.65
284.1
442.4
283.95
442.4
277.8
285.9
442
284.9

360.3
348.4
361
359.8
351.45
360.05
341.1
360.2
351.7
356.6
351.1
360.25
360.55
359.65
360
360
360
357.25
360
357
356.65
356.5
355
357.7
340
354
357.45
355
352.1
355.3
344.35
358
350
356.1
357.15
353.95
355.25
357.1
357
356.2
351.25
351.05
356
343.55
356

363.5
363.3
363.1
362.9
362.7
362.65
362.45
362.45
362.4
362.3
362.25
362.2
362
361.85
361.8
361.65
361.55
361.45
361.2
360.9
360.85
360.75
360.55
360.4
360.3
360.05
360
359.9
359.9
359.5
359.45
359.35
359.35
359.3
359.2
358.95
358.8
358.35
358.2
358.15
358.1
358.1
357.8
357.55
357.5

11/9/2006
6/17/2011
6/2/2011
###
7/21/2008
6/29/2011
###
4/1/2011
9/27/2010
###
4/4/2011
###
###
9/20/2010
7/4/2006
6/30/2011
###
###
5/17/2011
6/30/2006
###
###
7/3/2006
6/28/2011
7/5/2006
9/17/2010
8/23/2010
###
8/19/2010
5/31/2011
###
1/27/2011
7/12/2011
###
6/9/2006
###
###
###
###
8/3/2011
7/17/2008
9/24/2010
8/30/2013
8/20/2010
6/24/2011

483.55
378.9
379.9
482.7
456.75
378
480.4
387.7
410
368
387.7
480
480
410.05
490.85
378
482
480.25
381
491.05
480.5
480.55
491
378
490.8
410.1
413
368.05
413
380
482
399.15
377.25
480.75
492.9
480
480
368
482
374.4
456.9
410
296.8
413
378.15

283.95
441.7
441
284.25
343.7
442
285
438
423
448.3
438
285.4
285.5
422
278
442
284.4
285
440
277.9
285
285
278
442
278
422
419.9
448
419.9
440.85
284.35
435
442.5
284.95
276.45
285.45
285.45
448.25
284.4
443.9
343.5
422.8
475
419.9
442

356.2
355
355.8
352.25
348.5
352
342.1
345.3
350
353.85
352
345.6
350
351.25
351.45
353.2
353.5
350.25
353.15
351
350
348.1
352.3
350.65
350
341.2
349.05
340
340.8
342.05
348.25
350.5
350
340.05
330.05
351.15
352.3
352
350.5
351.05
346.65
349.5
345
348.25
342

357.45
357.35
357.3
357.2
357.05
356.95
356.75
356.5
356.2
356.1
355.9
355.05
355
354.85
354.85
354.8
354.75
354.75
354.7
354.65
354.3
354.25
354
353.95
353.95
353.8
353.8
353.7
353.65
353.65
353.1
353
352.9
352.75
352.35
352.3
352.3
352.1
352.05
352
351.95
351.8
351.65
351.65
351.6

6/29/2006
9/4/2013
###
9/21/2010
###
###
9/22/2010
6/12/2006
9/23/2010
11/1/2013
11/4/2013
7/18/2008
###
7/14/2006
6/7/2006
8/8/2011
8/29/2013
1/31/2011
6/13/2006
###
###
11/4/2011
9/29/2011
9/2/2013
11/2/2011
7/17/2006
11/3/2011
###
9/7/2010
11/1/2011
7/6/2006
8/24/2010
8/28/2013
9/8/2010
###
###
###
###
9/5/2013
7/7/2006
1/28/2011
9/28/2011
11/8/2011
9/10/2010
###

491.1
296.4
482
410
369.9
367.95
410
492.8
410
290.95
290.55
456.85
369
490
493
374.15
297.05
399
492.55
369.8
480.15
367.6
370
296.5
367.7
490
367.65
369
411.25
367.85
490.7
413
297.55
411.1
368.85
369.2
482.15
368.25
296.1
490.65
399.05
370
367.6
410.8
291

277.9
475
284.4
422.4
447.9
448.4
422.4
276.6
422.8
478
478
343.7
448
278.5
276.4
444
475
435
276.6
448
285.1
448.5
447
475
448.5
278.55
448.5
448
421
448.45
278
419.9
475
421.1
448
448
284.35
448
475
278.05
435
446.9
448.65
421.9
478

350
339.1
350.05
348.1
340.1
349.25
345.2
348
347
345.1
350.6
336.5
347.2
342
325.5
334
344.35
335.7
328.25
346.25
347
346
342.1
347.1
344.3
345
343.6
345.6
340.5
346.6
347
342.6
326.4
345.15
345.5
333.35
345
345
344.35
345
336.15
337.2
344.4
346.2
340.25

351.5
351.45
351.45
351.4
351.25
351.1
351
350.85
350.8
350.6
350.6
350.05
349.95
349.85
349.8
349.65
349.55
349.5
349.5
349.05
349
348.8
348.75
348.6
348.6
348.45
348.3
348.25
348.05
347.9
347.75
347.45
347.35
347.3
347.25
347.15
347
346.95
346.6
346.5
346.45
346.35
346.3
346.2
346.05

9/9/2010
9/3/2010
###
2/14/2011
###
9/6/2013
9/9/2013
###
3/31/2011
###
6/16/2006
7/13/2006
8/11/2006
7/10/2006
8/4/2011
2/17/2011
9/6/2010
5/18/2011
8/13/2013
7/12/2006
7/18/2006
10/7/2013
6/19/2006
9/13/2010
8/20/2013
8/30/2010
9/2/2010
2/16/2011
2/3/2011
9/8/2011
8/9/2011
8/13/2010
9/15/2010
7/11/2006
10/7/2011
6/20/2006
8/12/2013
###
9/7/2011
###
3/30/2011
8/26/2013
8/5/2011
6/20/2011
###

410.8
412
368.7
395.85
369
296.1
296.1
291.6
388
369.9
492.05
490
489
490.5
374.3
395
411.4
381
302.4
490.05
490
293.9
492
410.6
300
412.2
412
395
398.35
372.5
374.1
414
410.2
490.1
369.95
492
302.8
481
372.7
291.4
388
298
374.25
378.75
369.9

421.8
420.8
448
436.15
448
475
475.15
478
437.9
447.5
277
278.4
279.8
278.15
444
436.5
421
440
474.9
278.4
278.75
476.7
277
421.9
475
420.25
420.8
436.5
435.85
445.65
444
419.4
422
278.4
447.4
277
474.9
284.9
445.5
478
437.9
475
444
441.75
447.5

345.2
342.65
342.7
321.45
343.1
342.5
345.15
331
338.25
344
342.5
341.1
336.6
338.7
342.15
337.25
343.35
341
342
338.25
343.05
336.5
330.5
342.5
327.05
336
342.55
335
337.3
339.75
336.4
336.25
341.7
342
338.9
340
340
338.7
337.8
341.5
338.55
336.5
331.25
339
341.1

345.85
345.75
345.6
345.35
345.35
345.15
345.15
345.05
345.05
345
344.95
344.95
344.85
344.8
344.75
344.6
344.55
344.5
344.4
344.15
344.05
343.95
343.8
343.75
343.65
343.6
343.45
343.45
343.25
343.25
343
342.8
342.8
342.8
342.7
342.65
342.6
342.35
342.25
342.1
342.1
342.05
342
342
341.9

3/28/2011
6/21/2011
9/14/2010
10/8/2013
9/16/2010
6/23/2011
9/1/2010
9/27/2011
8/18/2010
8/17/2010
5/30/2011
8/23/2013
8/10/2011
8/14/2013
2/2/2011
2/1/2011
8/15/2013
###
9/19/2013
11/9/2011
9/3/2013
6/15/2006
8/31/2010
8/27/2013
8/22/2013
6/14/2006
9/21/2011
9/10/2013
2/4/2011
###
###
9/12/2013
5/20/2011
9/6/2011
3/25/2011
9/5/2011
###
10/9/2013
9/30/2013
9/30/2011
8/12/2011
6/22/2011
10/5/2011
3/29/2011
2/21/2011

388.75
378.75
410.5
293.9
410.1
378.15
412
370
413.1
413.1
380
299.95
374
302.1
398.5
398.85
301.05
292
295
367.25
296.5
492.4
412
298
300
492.45
370.9
296
398
367.1
292
296
380
372.8
389
372.9
367
293.9
294
370
373.95
378.5
369.95
388.5
394.5

437.9
441.8
422
476.8
422
441.9
420.75
446.9
419.8
419.65
440.8
475
444
474.9
435.5
435.5
474.95
477.9
476
448.75
475
276.9
420.7
475
475
276.65
446.2
475.25
436
448.8
477.8
475.85
440
445.5
437.9
445.5
448.95
476.9
476.4
447
444.5
441.9
447.3
437.9
436.7

337
340.05
340.65
340.1
340.25
330
338.3
333.9
335.5
332.5
335.1
336.25
338.15
338.3
339.65
338.7
340.75
336
332.4
338.2
338.9
337.5
335.4
338
330
311.05
333.05
337.25
336.15
335.2
333.2
336
331.2
328
335
331.65
336
337.15
331.65
334.2
333.6
335.55
331.75
336
326.55

341.75
341.75
341.7
341.6
341.4
341.35
341.2
341.2
341.15
341.1
341.05
340.9
340.8
340.75
340.75
340.75
340.75
340.6
340.4
340.25
340.2
340.1
339.9
339.75
339.6
339.55
339.35
339.15
338.7
338.7
338.6
338.5
338.4
338.4
338.35
338.3
338.2
337.9
337.7
337.55
337.5
337.45
337.4
337.35
337.3

9/11/2013
8/16/2013
10/3/2011
6/8/2006
8/21/2013
8/8/2013
8/9/2013
10/4/2013
9/23/2011
7/20/2006
2/7/2011
10/3/2013
2/15/2011
7/19/2006
###
5/27/2011
9/15/2011
9/20/2011
2/18/2011
9/2/2011
###
8/26/2010
###
8/11/2011
3/24/2011
9/20/2013
10/4/2011
8/12/2010
5/24/2011
5/19/2011
9/18/2013
9/22/2011
9/9/2011
10/1/2013
8/27/2010
10/2/2013
5/26/2011
9/26/2011
9/27/2013
9/14/2011
8/19/2013
8/25/2010
###
9/16/2011
###

296
300.75
370
493
300
303.1
303
294
370.5
490
397.5
294
395.75
490
293.1
380
371.45
371
395
372.95
293.05
412.65
292.5
374
389
295
370
414
380
380.2
295
370.5
372
294
412.5
294
380
370.05
294.2
371.5
300.6
412.95
293
371.3
291.9

475.75
474.95
447
276.4
475
474.8
474.8
476.5
446.7
278.9
436
476.5
436.4
278.75
476.95
440.7
445.9
446
436.7
445.45
477
420
477.8
444
437.9
476
447.2
419.25
440.5
440
475.95
446.35
445.7
476.45
420
476.45
440.5
446.8
476.4
445.8
475
419.95
477
445.9
477.9

335.35
333
332.7
330
330.25
316.85
336.7
334.55
327.4
335
335.2
334.95
335.1
332
335.15
334
332.3
331.7
333.65
331
334.6
333.05
325.55
332.35
330
328.25
332.55
318
318.1
331.7
320.1
332.35
332.65
332.9
332.35
333.7
326.25
328.25
331.1
329.55
323.45
331.55
332
330.1
331.4

337.2
337.15
337
336.95
336.75
336.7
336.7
336.55
336.5
336.5
336.3
336.2
336.15
335.8
335.75
335.65
335.6
335.55
335.5
335.35
335.3
335.15
335
334.85
334.85
334.7
334.65
334.6
334.45
334.4
334.25
334
334
333.7
333.7
333.7
333.55
333.45
333.4
333.3
333.25
333.15
332.9
332.75
332.65

9/13/2013
8/10/2006
9/19/2011
2/22/2011
9/13/2011
7/21/2006
7/31/2006
5/25/2011
7/27/2006
7/22/2010
7/29/2013
3/22/2011
9/24/2013
8/30/2011
7/26/2006
8/16/2010
9/26/2013
###
8/29/2011
3/17/2011
3/23/2011
9/25/2013
7/25/2006
8/25/2011
3/2/2011
###
###
3/1/2011
8/8/2006
8/22/2011
8/2/2006
###
###
8/9/2006
8/23/2011
7/28/2006
9/23/2013
###
3/4/2011
8/4/2006
8/16/2011
3/21/2011
8/3/2006
8/7/2006
3/3/2011

295.9
489
371
394
371.85
490
489.9
380
490
416.95
305.25
390
294.45
373
490
413.45
294.2
291.65
373
391
389.9
294.4
490
373
393
293
293
393
489.05
373.5
489.8
293
366.8
489
373.45
489.9
294.55
292.75
392.5
489.35
373.9
390
489.4
489.25
393

475.9
279.8
446
436.7
445.8
278.9
279.35
440.5
279
415.6
474.45
437.85
476.25
445.45
279
419.4
476.4
477.9
445
437.7
437.85
476.35
279
445
437
477
477.05
437
279.75
444.9
279.45
477.4
449
279.75
444.9
279.25
476
477.5
437.05
279.75
444.7
437.75
279.7
279.75
437

330.7
328.6
330.1
330
327.8
329.55
325
327.5
329.6
323
319.1
328.05
327.15
328.55
326.2
329.35
327.75
327.6
320.5
319.2
328
325.65
328
318.6
329.5
327.05
329.4
312.05
326
322.15
327.15
326.4
325.1
299.5
326.3
326.2
327
327.5
326.55
326.25
324
321.6
326.15
326.1
320

332.65
332.15
332.15
332.1
332.05
331.7
331.5
331.45
331.45
331.15
330.95
330.95
330.95
330.95
330.95
330.9
330.75
330.7
330.5
329.9
329.8
329.65
329.6
329.5
329.5
329.4
329.4
329.2
329
328.95
328.85
328.8
328.75
328.7
328.45
328.25
328.1
328.05
327.85
327.8
327.65
327.65
327.65
327.35
327.35

8/1/2006
3/18/2011
9/16/2013
9/12/2011
12/5/2011
12/6/2011
12/7/2011
2/8/2011
7/24/2006
###
8/17/2011
6/30/2010
2/11/2011
8/24/2011
6/22/2010
6/28/2010
12/2/2011
2/23/2011
5/23/2011
9/17/2013
6/24/2010
8/5/2013
4/16/2004
8/19/2011
7/1/2010
3/8/2011
6/23/2010
3/16/2011
8/3/2010
7/26/2013
6/25/2010
7/23/2010
7/21/2010
###
###
7/26/2010
8/26/2011
3/9/2011
3/10/2011
12/8/2011
8/11/2010
12/1/2011
3/7/2011
8/18/2011
7/27/2010

489.9
391
295.85
372
365
365
365
397
490
292.5
373.7
419
396
373.25
419.9
419.45
365
394
380
295
419.75
304
974.8
373.5
419
392.45
419.8
391
415.1
305.5
419.75
416.85
417
366
366.5
416.75
373
392
392
365
414
365
392.45
373.55
415.9

279.4
437.7
475.9
445.8
449.9
450
450
436
278.9
477.8
444.8
413.45
436.1
444.95
413.05
413.45
449.9
436.9
440.25
475.95
413.25
474.8
97.05
444.85
413.8
437.2
413.1
437.7
416.95
474.45
413.35
415.6
415.25
449.35
449
415.6
445
437.25
437.25
450
418.85
449.9
437.1
444.8
416

326.05
323.75
325.5
324.5
323
326.4
323.3
323.95
321
323.45
318
316
312
323
310.5
321.4
317.9
323
321.1
318.95
319.5
312.55
320.85
312.3
320.2
319.1
319.5
314.15
311.4
309
319.1
319.1
319.15
306.5
317.7
315
317.5
314.75
317
314.95
312.3
317.55
316
316.15
317.9

327.1
326.85
326.75
326.5
326.4
326.4
326.35
326.1
326
325.9
325.7
325.45
325.45
324.55
324.35
324.2
324.2
324.15
323.65
323.3
323.15
323.05
322.975
322.8
322.25
322.05
321.85
321.35
321.3
321.25
321.05
320.95
320.95
320.85
320.75
320.35
320.3
320.15
320.1
319.65
319.6
319.45
319.35
319.3
319.3

2/9/2011
7/30/2013
6/29/2010
8/6/2013
###
3/14/2011
7/20/2010
7/19/2010
8/4/2010
7/6/2010
###
###
7/9/2010
8/1/2013
7/7/2010
8/5/2010
7/2/2010
7/8/2010
7/14/2010
8/6/2010
7/13/2010
7/28/2010
###
8/7/2013
7/15/2010
7/12/2010
###
3/11/2011
7/31/2013
7/16/2010
8/2/2013
7/5/2010
6/21/2010
8/9/2010
12/9/2011
8/2/2010
2/10/2011
3/15/2011
8/10/2010
7/29/2010
6/16/2010
2/28/2011
6/17/2010
7/23/2013
###

397
305.1
419.15
303.8
365.1
391
417
417
415.1
418.2
366.25
365.5
418
304.5
418
415
418.75
418
417.5
414.7
417.85
415.9
365.2
303.35
417.25
418
366.25
391.1
304.8
417.25
304.5
418.25
419.9
414.5
365
415.2
396.6
391
414.25
415.6
420
393.4
420
306
365.65

436
474.5
413.45
474.8
449.9
437.4
415.2
415.1
417
414
449.15
449.9
414.8
474.75
414.4
417.65
413.9
414.45
415
417.9
415
416
449.9
474.8
415
415
449.2
437.3
474.7
415
474.8
414
413
418.2
450
416.9
436
437.4
418.8
416
412.65
437
413
474.25
449.8

313
315.3
316.25
315.6
311.95
315.15
317.25
312.5
316.5
313.05
315
312.05
316.25
315
315.85
316.6
316.1
316.35
316.2
316.05
315.05
315
313.8
313.55
313
314.4
309.25
308
312.6
310.1
311.55
313.5
311.2
312.5
312.55
310
307.05
309.15
311.25
311.1
302.2
307.05
308.45
309.6
302

319.25
319.05
318.9
318.8
318.65
318.6
318.15
318.15
318.05
318.05
317.85
317.8
317.75
317.6
317.6
317.25
317.05
317
316.85
316.6
316.45
316.25
316.25
315.7
315.7
315.55
315.5
315.45
315.15
314.9
314.75
314.7
314.35
313.75
313.7
313.25
312.95
312.95
312.3
312.25
311.3
311.25
310.65
310.55
310.35

6/18/2010
###
7/22/2013
7/30/2010
###
4/9/2010
7/24/2013
###
7/18/2013
2/24/2011
7/17/2013
###
7/16/2013
4/6/2010
7/19/2013
2/25/2011
###
4/12/2010
6/14/2010
4/7/2010
4/5/2010
6/15/2010
4/14/2010
4/13/2010
###
4/30/2010
4/29/2010
4/20/2010
1/7/2013
4/8/2010
4/19/2010
4/21/2010
11/8/2012
6/11/2010
7/25/2013
1/15/2010
4/22/2010
1/13/2010
1/14/2010
4/16/2010
4/15/2010
2/17/2012
2/20/2012
4/2/2010
2/16/2012

419.9
366.15
306.3
415.45
364.95
426.15
306
336
306.8
394
306.9
365.95
308
426.35
306.55
394
366
426.1
420
426.25
426.45
420
425.95
426
364.8
425
425
425.1
332
426.25
425.3
425.05
336
420
305.9
431
425
431
431
425.35
425.4
358.7
358.5
426.45
358.75

413
449.3
474.2
416.8
450
405.3
474.35
465
474.1
436.9
474
449.7
474
405
474.2
436.95
449.6
405.35
412
405
405
412.5
405.75
405.6
450
407
407
406.75
467
405.2
406.5
406.8
464.95
412
474.4
393.15
406.8
392.9
393
405.8
405.8
453
453
404.9
452.9

308.65
305.5
305.1
308
307
303
306
293.3
305.25
305
302.2
298.6
289.2
301.25
304.35
301.4
300
303.5
301.6
301.7
299.1
302
303.35
301.45
300
301.55
293.7
297.9
292
299.35
285
300
284.8
290.6
294.2
298
298.05
286.15
296.6
295
296.1
292.15
297.55
297.05
291.05

310.1
310.05
309.9
309.55
308.65
307.7
307.2
306.9
306.9
306.85
306.75
306.75
306.1
305.65
305.65
305.35
305.2
305.15
305.1
304.75
304.1
303.55
303.35
303
302.75
302.6
302.5
302.2
301.75
301.7
301.5
300.75
300.65
300.5
299.3
298.7
298.65
298.55
298.55
298
297.75
297.55
297.55
297.05
296.8

4/1/2010
5/3/2010
###
###
###
4/26/2010
3/26/2010
11/9/2012
3/25/2010
4/27/2010
1/8/2013
3/24/2010
1/26/2010
7/9/2013
5/31/2010
4/23/2010
1/3/2013
3/23/2010
12/3/2012
4/28/2010
1/19/2010
2/21/2012
7/15/2013
4/11/2013
2/15/2012
6/3/2010
12/9/2009
7/10/2013
1/18/2010
1/20/2010
12/4/2009
6/4/2010
2/14/2012
1/4/2013
###
1/2/2013
1/11/2010
1/9/2013
1/6/2010
2/13/2012
5/28/2010
12/4/2012
###
6/10/2010
1/7/2010

426.75
425
336
336
336
425
427
336
427
425
331.95
427.45
430
310
422.25
425
332
427.55
335
425
430.4
358.4
308.55
321
358.9
422
433.5
310
430.55
430.2
433.55
421.9
359
332
335.95
332
431.7
331.95
432
359
422.4
335
364.8
420.75
432

404.8
407.9
465
465
465
407
404.45
464.95
404.4
407
467
404
395
474
410.2
406.95
466.95
404
465.9
407
393.4
453
474
470
452.8
410.9
388
474
393.25
393.9
387.9
411
452.8
466.95
465
466.9
392.5
467
392
452.65
410
465.9
450
411.95
392

284.95
294.6
292.5
296.1
296.1
294.2
293.8
294.35
291.65
293.25
293.6
294.55
294.4
284.85
292
293.2
290.2
286.9
285.5
290.6
292.15
292.35
286.15
284.15
286
289.95
285
291.4
291.15
291.2
271.05
289.5
286.1
289.9
285.7
288.1
288
290
278.05
278.6
284.05
289.25
289.2
287
288.1

296.25
296.1
296.1
296.1
296.1
295.9
295.35
295.2
295.1
295.05
294.7
294.55
294.4
294.25
294.25
294.2
294.15
294.1
294.05
294.05
294
294
294
293.85
293.8
293.25
293
292.85
292.55
292.35
291.9
291.9
291.85
291.55
291.4
291.25
291.05
290.85
290.8
290.7
290.7
290.6
290.45
290.35
290.15

5/5/2010
4/12/2013
5/6/2010
4/22/2013
###
4/2/2013
3/29/2010
4/25/2013
5/4/2010
1/1/2013
5/10/2010
1/8/2010
4/17/2013
5/13/2010
2/19/2013
7/12/2013
11/7/2012
12/8/2009
1/10/2013
5/16/2013
###
6/1/2010
6/7/2010
###
7/11/2013
5/3/2013
1/12/2010
###
6/2/2010
###
4/30/2013
5/1/2013
5/6/2013
12/5/2012
2/22/2013
###
5/24/2010
1/14/2013
4/15/2013
###
###
6/9/2010
2/9/2012
3/30/2010
4/1/2013

425
320.9
424.95
320
333
322.85
427
320
425
332.25
424.8
431.9
320.5
424.3
328.3
309.9
336
433.5
331.9
318
334.75
422.1
421.45
335
309.95
319.2
431
333.7
422
433.4
319.7
319.5
319
334.95
328
333.25
423.7
331.8
320.75
332.45
333.2
421
359.25
426.95
322.9

408
470
408
470.75
466.45
470
404.45
470.95
408
466.9
408.5
392
470.4
408.7
468.55
474
464.9
388
467
472
466
410.4
411
465.65
474
471.5
392.9
466.05
410.8
388.4
471.15
471.4
471.5
465.9
468.7
466.25
409.8
467
470
466.9
466.4
411.9
452.5
404.45
470

283
289.05
285.2
284.65
286.3
285.2
288
283.6
286
286.15
285
288
286
287
281.1
285.3
284.65
281.2
286.15
283.55
285.05
286
283.55
281.9
286.2
282.75
287.05
283.95
283.4
286.55
281.35
287.3
285
285.6
280.25
283.5
284.6
279
286.05
281.9
286
285.05
278.1
286
273.05

290.1
290.05
290
289.95
289.6
289.6
289.6
289.45
289.3
289.3
289.3
289.1
289.05
288.8
288.7
288.6
288.5
288.45
288.4
288.4
288.3
288.2
288.15
288.05
288.05
288.05
287.9
287.65
287.55
287.4
287.3
287.3
287.25
287.2
287.1
287.05
287
286.95
286.9
286.8
286.8
286.8
286.75
286.7
286.65

###
12/7/2012
4/16/2013
5/7/2013
6/8/2010
7/2/2013
10/3/2012
5/12/2010
5/17/2013
4/18/2013
4/19/2013
2/10/2012
2/22/2012
1/15/2013
4/23/2013
4/24/2013
2/8/2013
12/6/2012
2/6/2013
6/5/2013
###
5/14/2010
5/15/2013
5/18/2010
5/2/2013
2/7/2013
2/20/2013
5/8/2013
3/22/2010
11/6/2012
###
7/8/2013
5/9/2013
5/10/2013
12/7/2009
6/6/2013
5/21/2010
2/24/2012
7/1/2013
3/31/2010
2/13/2013
10/1/2012
10/2/2012
###
5/11/2010

335
334.9
320.5
319
421
312
339.25
424.7
318
320.15
320.1
359
358
331.7
320
320
329.5
334.95
329.7
315.75
333.85
424.25
318
424
319.4
329.5
328.3
319
427.6
336.1
334
310.1
318.9
318.55
433.5
315.7
423.9
356.9
312
426.9
329
339.5
339.4
334.5
424.8

465.8
466
470
471.55
411.45
473.6
463
408.5
472
470.4
470.5
452.6
453.45
467
470.9
470.95
468
465.9
468
472.8
466.05
408.75
472
408.9
471.5
468
468.6
471.75
404
464.9
466
474
471.85
471.85
388
472.85
409.4
453.7
473.6
404.5
468.4
463
463
466
408.5

285.45
284.3
284.25
285.55
285.05
282.25
285
282.2
284.65
283.5
285.9
281.1
284.1
284
282.6
285.5
284.45
282
283
277.6
282.8
284.1
281.1
281
284
281
284.25
283.55
278.3
276.15
282.45
279.6
284
283.5
282.15
284.05
272.55
275.5
279.75
283.15
282.25
276.1
284.4
282.25
283.55

286.5
286.5
286.4
286.35
286.25
286.15
286.1
286.05
286
285.9
285.9
285.85
285.8
285.6
285.5
285.5
285.45
285.4
285.4
285.3
285.3
285.25
285.2
285.2
285.05
284.95
284.9
284.9
284.85
284.85
284.85
284.85
284.65
284.65
284.6
284.6
284.6
284.5
284.5
284.45
284.45
284.4
284.4
284.35
284.35

2/12/2013
5/26/2010
4/29/2013
2/11/2013
2/27/2013
###
2/6/2012
5/17/2010
5/7/2010
###
1/30/2013
4/10/2013
###
###
2/25/2013
3/17/2010
3/18/2010
5/21/2013
###
5/13/2013
###
1/11/2013
###
3/2/2012
7/5/2013
###
5/27/2010
5/20/2013
2/5/2013
###
###
###
2/21/2013
7/4/2013
3/19/2010
1/21/2010
###
###
4/8/2013
1/18/2013
10/9/2012
1/17/2013
5/25/2010
2/18/2013
4/3/2013

329
423
319.85
329.4
328
332.45
359.9
424.2
424.9
334
329.95
321.45
332.7
335.95
328
428
427.8
317.2
432.5
318.35
335.5
331.8
332.5
356
311
432.5
422.5
317.2
329.75
335.15
335
433
328.05
311.75
427.7
430.15
432.5
432.5
321.75
330.9
339
331.45
423
328.55
322.7

468.3
410
471
468
468.8
466.8
452.5
408.9
408.4
466
467.9
470
466.7
465
468.7
403.1
403.25
472
390.05
471.85
465.45
467
466.7
453.9
473.9
390
410
472
468
465.5
465.65
389
468.6
473.9
403.7
394.1
391
391
470
467.15
463.5
467
409.95
468.5
470

282.2
282.1
278.85
281.15
274
280.8
280.55
277.3
280
282.25
279.2
277.5
278
280.3
282.1
273
281.1
279
280.05
280
278.25
281.5
281.15
273.7
280.8
279.1
280.5
281.15
272.1
280.6
281.85
273.5
280.5
277.1
280.55
280.25
281.5
281.5
280.05
280.05
269
280.2
278.6
277.75
280.25

284.2
284.05
283.9
283.75
283.55
283.45
283.35
283.35
283.3
283.25
283.25
283.2
283.15
282.9
282.9
282.7
282.65
282.6
282.55
282.5
282.45
282.45
282.35
282.3
282.25
282.05
282
281.9
281.85
281.85
281.85
281.75
281.75
281.65
281.6
281.5
281.5
281.5
281.45
281.45
281.4
281.4
281.35
281.3
281.25

###
2/1/2013
2/14/2013
1/22/2010
2/15/2013
6/28/2013
###
###
4/5/2013
1/21/2013
10/4/2012
5/19/2010
1/22/2013
9/17/2012
3/8/2010
1/16/2013
###
###
6/7/2013
5/14/2013
###
3/9/2010
###
1/29/2013
1/31/2013
2/26/2013
1/4/2012
1/3/2012
###
4/9/2013
2/8/2012
1/4/2010
9/26/2012
5/20/2010
5/22/2013
3/13/2013
3/5/2010
2/3/2012
###
###
4/26/2013
1/5/2010
###
6/4/2013
3/12/2013

364.1
329.9
328.9
430.05
328.6
312.6
433.15
432.4
322.05
330.25
339
424
330.1
340.1
428.05
331.5
332.9
332.75
315.4
318.15
333
428
432.35
329.95
329.95
328
362.4
362.4
335.15
321.6
359.85
432.25
340
424
317
324.9
428.05
359.95
433
335.7
320
432.05
432.75
315.9
325

450.1
467.95
468.4
394.9
468.5
473.5
388.6
391
470
467.4
463
408.9
467.5
462
401.95
467
466.65
466.65
472.85
472
466.5
402
391
467.9
467.9
468.7
451.4
451.4
465.5
470
452.5
391.55
462.9
409.2
472
469
401.9
452.5
389.6
465.2
471
391.6
390
472.8
469

277
278.8
277.3
271.7
275
276.5
278
279.3
274.35
280.05
279.85
278.5
279
264.1
279.15
279.6
276.1
280.3
279.35
276.45
277.3
277.45
278
272.2
277.8
278
276.15
273.85
276.7
277.1
276.15
276
274
276.5
278.55
276.15
277.1
266.55
275.15
275.95
275.45
276.65
276.1
272
272.8

281.1
281.1
281.05
281
280.85
280.85
280.75
280.7
280.65
280.65
280.65
280.6
280.45
280.4
280.4
280.35
280.3
280.3
280.25
280.05
280
279.9
279.75
279.65
279.6
279.6
279.6
279.6
279.55
279.55
279.4
279.35
279.35
279.35
279.35
279.15
279.1
279.05
279.05
279
278.85
278.8
278.7
278.5
278.45

###
9/25/2012
3/19/2013
1/10/2012
1/23/2013
3/4/2010
11/1/2012
###
2/7/2012
11/5/2012
5/23/2013
1/11/2012
###
6/17/2013
6/25/2013
7/3/2013
3/14/2013
###
###
###
2/23/2012
1/1/2010
11/2/2012
3/5/2012
###
###
1/25/2010
3/22/2013
9/11/2012
6/19/2013
6/21/2013
6/18/2013
3/21/2013
9/21/2012
3/3/2010
6/14/2013
###
3/6/2013
2/28/2012
2/29/2012
3/10/2010
6/10/2013
9/18/2012
9/19/2012
1/19/2012

436
340
324
362
330
428.1
336.6
433.15
359.9
336.5
317
361.65
335.35
314.8
313
311.9
324.85
335.6
432.9
436
358
432.3
336.5
356
432.3
434.2
430
324
340.3
314
313
314.7
324
340
428.35
314.9
433
326.05
356.5
356.5
428
315.1
340.05
340.05
360.9

382
462.9
469.55
451.5
467.5
401.7
464.7
388.75
452.5
464.9
472
451.5
465.5
473.1
473.5
473.9
469.35
465.4
389.9
382.45
453.55
391.45
464.85
453.9
391.25
386.55
395
469.8
462
473.25
473.3
473.25
469.8
462.4
401
473
388.9
469
453.8
453.8
402.35
472.9
462.2
462.2
452

257.7
272.05
274.05
274.85
274.65
272.15
265.2
274.55
275.45
274
271.25
274
275.15
274.45
270.5
275.6
275
272.1
275.3
276.45
274.45
276.15
274.3
275.2
275.1
267.9
274.2
273
271.1
274.1
272.15
275.25
270.25
272
270
267
266.65
274
270.3
271.45
274
274.5
262.65
275.2
260

278.4
278.25
278.2
278.05
277.75
277.5
277.35
277.3
277.15
277.1
277.1
277.1
276.9
276.8
276.8
276.8
276.75
276.65
276.45
276.45
276.35
276.15
276.1
276.1
276.05
276.05
276.05
276.05
276
276
275.95
275.95
275.9
275.8
275.7
275.7
275.65
275.65
275.55
275.5
275.5
275.3
275.2
275.2
275.15

3/1/2012
3/8/2012
###
1/28/2013
6/27/2013
1/24/2012
9/28/2012
6/26/2013
9/27/2012
3/11/2010
7/27/2004
5/24/2013
6/20/2013
3/1/2013
###
9/12/2012
1/2/2012
1/5/2012
4/4/2013
5/28/2013
###
2/4/2013
3/25/2013
1/9/2012
3/28/2013
3/29/2013
6/11/2013
10/5/2012
2/28/2013
5/29/2013
3/5/2013
9/20/2012
3/18/2013
9/10/2012
5/27/2013
9/24/2012
6/12/2013
###
12/3/2009
###
3/11/2013
6/24/2013
3/7/2013
###
###

356.25
356
363.95
330
312.95
360.5
339.5
313
339.95
428
885.3
317
314
327
435.3
340.25
362.55
362.3
322.6
316.5
362.65
329.8
323.3
362
323
323
315
339
327.15
316.25
326.4
340
324.7
340.35
317
340
315
435.5
433.7
434.55
325
313
326
338.9
338.9

453.8
453.95
450.9
467.8
473.5
452
463
473.5
462.95
402.5
118.85
472
473.3
468.9
383.5
462
451.35
451.4
470
472.2
451.3
467.95
469.85
451.5
469.9
469.9
472.95
463.35
468.8
472.3
468.9
462.35
469.55
462
472.1
462.75
473
383
387.9
385.3
469
473.35
469
463.7
463.8

273.25
275.1
264.5
267.8
273.15
267.05
273.05
272.7
274
272.5
272.7
273.5
272.55
271.7
273.05
271.4
271.1
273
272
273.1
265.05
272.5
252.5
263.2
271
273.65
271.95
271.55
269.6
272.25
264.2
270.35
265.75
272.05
271.7
271.75
272
267.2
266
266
272
270
271.1
271.2
261.3

275.1
275.1
275
274.9
274.85
274.8
274.8
274.8
274.75
274.7
274.55
274.5
274.5
274.4
274.3
274.1
274.05
274.05
274
273.9
273.85
273.8
273.7
273.7
273.65
273.65
273.45
273.4
273.35
273.3
273.25
273.2
273.15
273.05
273.05
273.05
272.95
272.75
272.6
272.55
272.55
272.45
272.4
272.2
272.15

5/30/2013
3/8/2013
3/15/2013
6/3/2013
2/3/2010
3/16/2010
3/12/2010
3/20/2013
###
###
###
9/7/2012
###
3/26/2013
3/27/2013
###
###
3/15/2010
1/20/2012
###
###
5/31/2013
2/1/2010
###
3/2/2010
10/8/2004
10/8/2012
2/27/2012
1/6/2012
9/14/2012
1/29/2010
###
###
###
###
9/4/2012
3/9/2012
2/8/2010
###
###
2/19/2010
###
###
###
12/2/2009

316
325
324.7
316
430
428
428
324
435.7
433
434.2
340.35
364
323.2
323
435.1
338.45
428
360.85
363.95
363.65
316
430
434.5
428.4
728.8
339
356.6
362
340.15
430
436
338.2
434.15
434.4
340.75
356
430
434.5
650
429
338.45
362.9
338
433.8

472.4
469
469.5
472.55
396.8
403
402.5
469.7
382.9
388.8
387
462
450.75
469.9
469.9
383.6
463.9
402.65
452
450.9
450.95
472.5
396
386
401
149.05
463.5
453.75
451.4
462
395.7
382.65
463.95
387
386.5
461.4
453.95
397
385.9
161.8
400
463.95
451
464
387.85

269.05
270.35
271.05
269.65
267.1
268.4
270.8
266.8
264.1
268.45
270
260.7
256.45
270
270.85
268.25
270.05
269.1
266.8
268.2
268.25
270
264.2
268.05
264
267.5
268.35
266.1
264.1
266.6
255.3
267.1
268
267
258.2
261.7
260
261.5
265.6
266
261.05
267
262.2
266.35
266.1

272
272
271.9
271.9
271.8
271.75
271.7
271.45
271.35
271.3
271.25
271.2
270.95
270.85
270.85
270.8
270.75
270.75
270.7
270.6
270.45
270.3
270.05
270
269.85
269.625
269.5
269.25
269.1
269
268.85
268.85
268.55
268.45
268.45
268.4
268.25
268.2
268.05
268
267.95
267.95
267.65
267.6
267.6

1/23/2012
1/25/2013
3/12/2012
12/1/2009
3/4/2013
1/13/2012
###
9/13/2012
###
###
2/17/2010
2/22/2010
2/4/2010
9/3/2012
3/6/2012
2/2/2012
3/7/2012
2/1/2012
1/25/2012
1/26/2012
###
6/13/2013
###
1/31/2012
###
2/2/2010
1/27/2012
###
2/5/2010
2/18/2010
9/5/2012
1/12/2012
9/6/2012
8/12/2004
11/9/2009
1/27/2010
###
3/1/2010
2/23/2010
2/16/2010
1/24/2013
###
###
###
2/24/2010

360.55
330
355.55
433.9
326.6
361.5
338
340.2
338
362.9
429.5
429
430
340.75
356
360
356
360
360.5
360.5
336.7
314.95
434.75
360
436
430
360.3
363.5
430
429.1
340.5
361.5
340.4
857.5
434.95
430
337.7
428.45
429
429.55
330
337.6
337.5
436
429

452
467.75
454
387.7
468.9
451.75
463.95
462
464
451
399.5
400
397
461.4
453.9
452
453.95
452
452
452
464.7
473
385
452
381.9
396
452
450.95
397
399.8
461.6
451.5
461.65
122.7
385
395
464
400
400
399
467.75
464
464
381.8
400

266
263
266
260
265.05
257
264.05
265.25
266
255.1
263.5
264.9
263.1
262
265.05
262.75
262
260
262.6
265.55
261
264.7
256.05
258
263
262.6
263.8
261.45
256.65
263
262.5
262.6
260.8
262.5
253.5
259.5
262.45
263.75
262.2
259
260.1
262
263.1
257.1
260.1

267.55
267.55
267.55
267.5
267.25
267.1
266.95
266.7
266.6
266.55
266.5
266.4
266.2
265.95
265.95
265.9
265.85
265.7
265.55
265.55
265.5
265.4
265.3
265
264.95
264.9
264.85
264.65
264.6
264.4
264.3
264.25
264.25
264.2
263.9
263.85
263.85
263.75
263.65
263.4
263.25
263.1
263.1
263
263

10/1/2009
###
###
1/28/2010
2/26/2010
###
8/31/2012
2/9/2010
###
###
10/2/2009
###
10/6/2009
10/5/2009
10/7/2009
###
###
1/16/2012
###
2/12/2010
9/10/2004
2/11/2010
###
10/8/2009
2/15/2010
9/30/2009
###
1/18/2012
2/10/2010
###
###
9/28/2009
1/30/2012
1/17/2012
9/25/2009
###
10/9/2009
###
###
###
###
2/25/2010
9/29/2009
###
11/6/2009

436.65
434.5
337
430
428.95
436
340.8
430
364.05
436
436.5
434.85
436.05
436.5
436.05
337.2
337.15
361
721.95
429.8
818.25
429.85
433.95
436
429.7
436.9
336.8
360.95
430
434.05
434.8
437
360
361
437.05
712
436
435
434.9
364
434
429
437
435
434.95

380.9
386
464.5
395
400
381.9
461.4
397
450.65
382
380.9
385
381
381
381
464.05
464.1
451.9
150.9
399
128.9
398.35
387.4
381.45
399
380.5
464.55
452
398
387
385
380
452
451.95
380
153.35
381.7
383.9
385
450.7
387
400
380
383.95
384.9

259.95
260
256.8
258.7
256
262.7
248
261.1
256.25
260.05
262
256
254
258.6
260.05
260
260.85
258.55
260
260.5
258.125
258.7
257.55
258.3
257.55
255
256.55
255
257.05
256.15
256
258
257
255.1
238.15
255.65
255.5
255
255.5
240.45
250.1
252.4
253.6
246.6
250.3

262.9
262.9
262.8
262.75
262.7
262.7
262.65
262.15
262.05
262.05
262
261.95
261.9
261.85
261.35
260.85
260.85
260.75
260.6
260.5
260.4
260.3
260.15
260.1
259.35
259.3
259.2
258.75
258.2
258.15
258.1
258
257.9
257.7
257.45
257.1
256.95
256.8
256.75
256.45
256.4
255.1
254.85
254.6
253.05

7/2/2004
7/25/2012
8/24/2012
11/5/2009
3/13/2012
8/23/2012
7/18/2012
8/27/2012
###
7/24/2012
3/14/2012
8/17/2012
8/20/2012
8/7/2012
###
8/30/2012
8/21/2012
11/2/2009
7/17/2012
7/19/2012
11/4/2009
8/6/2012
###
8/8/2012
###
8/16/2012
8/28/2012
7/23/2012
8/22/2012
8/29/2012
7/20/2012
7/16/2012
8/27/2009
7/13/2012
8/26/2009
3/15/2012
8/3/2012
7/4/2012
7/12/2012
4/19/2012
###
8/9/2012
3/21/2012
4/3/2012
4/9/2012

913.2
344.4
342
434.95
355.3
342.05
345
341.35
614
344.8
355.1
342.55
342.5
343.2
435
340.9
342.4
435
345
345
435
343.25
435
343.1
622.1
342.9
341.1
345
342.2
341
345
345
438
345
438.2
355.05
343.5
346
345.1
352.1
364
343.05
355
354.25
353.9

112
459.8
461
384.7
454
461
459.45
461
194.4
459.7
454.15
460.5
460.55
460
383.95
461.3
460.8
384
459.45
459.5
384.7
460
384
460
187
460.2
461
459.7
461
461.1
459.7
459.4
377.85
459.4
377.8
454.15
460
459
459.4
456
450.7
460
454.75
455
455

248.25
247.1
248
242.15
244.75
246
245.55
248
248.525
244.25
248
247
248.65
247.6
245.9
243
243.8
248
245.2
246
234.5
234.95
243.15
245.5
245.75
240.9
243.6
242.2
245
243.35
244.05
243.5
241.35
243.9
229.6
243.55
237.5
241.7
239.55
237.1
240.1
241.75
236.6
241.2
240.15

252.225
252.1
251.15
251
250.75
250.4
249.6
249.55
249.45
249.25
249
248.65
248.65
248.55
248.4
248.35
248.3
248
247.95
247
246.9
246.65
246.55
246.5
246.425
246.1
246
246
245.9
245.8
245.55
245.35
245.15
245
244.75
244.65
244.65
243.8
243.8
243.65
243.45
243.45
243.3
243.25
242.9

8/10/2012
4/20/2012
8/2/2012
7/11/2012
4/4/2012
4/6/2012
4/5/2012
8/1/2012
8/3/2009
8/13/2012
4/10/2012
7/10/2012
7/31/2012
8/14/2012
8/15/2012
3/16/2012
4/2/2012
7/3/2012
5/1/2012
7/5/2012
9/8/2009
9/24/2009
3/19/2012
4/27/2012
4/12/2012
9/15/2009
7/6/2012
3/30/2012
7/30/2012
7/26/2012
8/28/2009
3/20/2012
8/31/2009
4/30/2012
9/16/2009
7/9/2012
7/2/2012
9/7/2009
9/22/2009
4/17/2012
6/29/2012
9/23/2009
5/3/2012
5/2/2012
4/18/2012

343
352
343.75
345.15
354
354
354
343.75
439.7
343
353.8
345.3
343.8
343
343
355
354.45
346.15
351.7
346
438
437.1
355
351.8
353.5
437.7
346
354.85
343.9
344.35
438
355
438
351.8
437.7
345.9
346.2
438
437.35
352.3
346.3
437.2
351.25
351.35
352.1

460
456
460
459
455
455
455
460
375
460
455.4
459
460
460
460
454.2
455
459
456.4
459
378.95
380
454.35
456.1
455.6
379.85
459
455
459.95
459.9
377.9
454.65
378
456.25
379.9
459
459
378.9
380
455.75
459
380
456.75
456.5
455.85

240.4
240
241.05
238.95
240.55
242
242
240.05
211.05
237.25
240.3
236.8
237.1
239
240.85
239
237.1
236
240.4
239.15
237.5
232.5
237.1
225.1
236.2
233.5
235.25
232.05
230.45
236.2
237.5
235.8
233.1
234.45
235.55
234.5
237.15
228.55
231.3
234.5
235.7
235.35
236.15
236.35
236.1

242.85
242.45
242.15
242
242
242
242
241.95
241.35
241.2
241.15
241.1
240.9
240.85
240.85
240.4
240.4
240.4
240.4
240.3
240.25
239.75
239.45
239.3
239.3
239.2
239.1
239
239
238.6
238.55
238.55
238.45
238.35
238.3
238.25
238.05
238
237.85
237.85
237.7
237.45
237.45
237.35
237.1

4/16/2012
4/11/2012
11/3/2009
4/23/2012
3/23/2012
3/22/2012
9/11/2009
9/9/2009
4/13/2012
8/5/2009
9/17/2009
9/10/2009
3/27/2012
6/28/2012
3/10/2005
9/21/2009
3/28/2012
9/21/2005
5/7/2012
9/18/2009
9/1/2009
5/4/2012
4/24/2012
1/24/2005
9/14/2009
7/27/2012
4/25/2012
6/22/2012
5/8/2012
3/26/2012
6/26/2012
9/2/2009
6/27/2012
6/25/2012
8/4/2009
3/29/2012
8/7/2009
8/25/2009
6/29/2009
5/10/2012
7/9/2009
9/3/2009
5/9/2012
8/14/2009
9/4/2009

352.95
353.7
435
352
355
355
437.9
438
353
439.5
437.7
437.9
355
346.3
573.9
437.5
354.95
522.7
351
437.55
438
351.15
352
600.2
437.75
344.25
352
346.95
351
355
346.8
438
346.7
346.95
439.7
354.9
439
438.3
440.9
351
440.15
438
351
439
438

455.7
455.5
384.65
456
454.8
454.8
379.8
379
455.65
375.5
379.9
379.35
454.8
459
220
379.95
454.9
245.7
456.85
379.9
378
456.8
456
212.3
379.8
459.9
456
458.5
456.9
454.8
458.85
378
458.85
458.75
375.2
455
375.75
377.7
372
456.95
373
378.8
456.9
376.75
378.9

232.75
236
230.5
234.5
233.5
234.1
234.15
233.6
233.8
231
231
231.75
230.55
229
232.625
233.85
231.1
229
226.2
231.3
231.35
223
229.1
232.5
231.55
231.6
230
223
230
230.05
226.6
229.5
230.1
229.05
227.6
228.25
222.25
220
227
227.5
212.8
227.1
227.1
221.45
226

237.1
236.6
236.3
236.3
236.2
235.7
235.55
234.8
234.75
234.6
234.5
234.35
234.15
234.1
234
233.85
233.75
233.7
233.7
233.55
233.4
233.3
233.1
233.075
233.05
232.9
232.85
232.45
232.45
231.4
231.05
230.75
230.55
230.45
230.1
229.9
229.25
229.05
229.05
228.55
228.5
228.5
228.25
227.75
227.5

7/1/2009
4/26/2012
6/25/2009
6/26/2009
8/6/2009
3/17/2005
6/21/2012
8/13/2009
8/10/2009
7/24/2009
7/12/2005
8/24/2009
7/3/2009
7/2/2009
7/7/2009
5/29/2012
5/11/2012
5/31/2012
6/11/2009
6/13/2005
5/30/2012
8/23/2005
6/30/2009
6/13/2012
7/23/2009
6/15/2012
6/12/2012
6/8/2012
7/31/2009
7/8/2009
8/11/2009
7/27/2009
5/28/2012
6/7/2012
8/18/2009
6/11/2012
6/6/2012
6/20/2012
8/12/2009
6/24/2009
5/17/2012
6/19/2012
7/28/2009
6/14/2012
6/9/2009

440.9
352
441
441
439.05
570.1
346.95
439
439
439.95
532.5
438.4
440.9
440.9
440.35
349
350.6
348.9
442
538.75
349
526.1
440.9
347.9
440
347.65
347.9
348
439.8
440.2
439
439.95
349
348
438.85
348
348
347
439
441
349.75
347
439.9
347.7
442

372.7
456
372
372
375.6
220.95
458.5
376.5
375.9
374.1
239.75
377.7
372.95
372.9
373
457.8
457
457.9
370.8
236.15
457.85
243
372.5
458
374
458
458
458
375
373
375.95
374.4
457.8
458
376.8
458
457.95
458.45
376
371.85
457
458
375
458
370

217.1
225.15
213
220.25
224
225.05
217.15
219.75
220.1
220
220.75
217.15
215
216.8
206
217.7
220.15
217.8
211.55
219.225
219.45
219
215.5
217.5
216.05
216.7
215.4
215.5
215.9
208
216.35
215.5
214.95
216.6
213.95
217
213.25
216.2
200
202.35
214.7
213.2
215
216
204

227.4
227.35
227
226.95
226.8
225.875
224.45
224.45
223.75
223
222.85
222.7
222.05
221.9
221.85
221.55
221.45
220.55
220.35
220.35
220.1
219.875
219.1
219
218.9
218.85
218.85
218.8
218.55
218.55
218.4
218.35
218.35
218.15
218.1
217.9
217.75
217.75
217.7
217.5
217.05
216.85
216.6
216.55
216.35

5/25/2012
5/18/2012
5/24/2012
6/3/2005
5/21/2012
7/16/2009
6/18/2012
8/21/2009
5/23/2012
8/17/2009
5/14/2012
8/20/2009
7/30/2009
5/22/2012
7/1/2005
6/10/2009
6/12/2009
6/5/2012
6/1/2012
5/16/2012
7/15/2009
6/4/2012
7/22/2009
7/29/2009
8/19/2009
5/15/2012
7/21/2009
7/10/2009
7/14/2009
7/6/2009
6/19/2009
7/20/2009
4/11/2005
7/17/2009
6/5/2009
6/16/2009
6/8/2009
6/22/2009
6/15/2009
6/4/2009
5/27/2005
5/18/2005
6/3/2009
6/23/2009
5/31/2006

349
349.6
349.2
541.7
349.5
440
347
438.4
349.25
438.9
350
438.8
439.85
349.3
534.9
442
442
348.25
348.6
350
440
348.5
440
439.9
438.8
350
440
440.1
440
440.4
441.5
440
557.8
440
442
441.9
442
441.4
442
442
543
545
442
441.1
494

457.6
457
457.45
234.95
457.1
373.7
458
377.4
457.35
376.75
457
376.9
375
457.35
238.85
370.1
370.85
457.9
457.9
457
373.7
457.9
373.9
375
376.9
457
373.8
373.4
373.55
372.95
371.25
373.75
223
373.75
370
371
370
371.3
371
370
234.4
232
370
371.35
276.1

214.25
213.8
213.65
214.5
212
212.15
212.55
212.05
211.35
213.1
213
212.55
211
213
210.65
210.05
212
210.65
211
208.15
210.5
207.9
209.95
210
210.3
209.6
206.75
206.55
195.5
204.1
192.2
207.25
208.1
207.05
199.1
196.15
203.75
202.55
204.1
195.3
201.525
200
179.2
195.75
198

216.25
216
216
215.85
215.6
215.4
215.15
214.95
214.75
214.7
214.7
214.55
214.05
214.05
213.975
213.8
213.8
212.85
212.75
212.65
212.5
212.25
212.2
212.2
211.5
211.1
210.9
210.2
209.9
209.85
208.95
208.85
208.825
208.8
208.7
207.45
207.2
206.95
205.4
202.85
202.55
201.325
200.2
200.2
199.6

9/11/2008
6/18/2009
7/13/2009
5/27/2009
9/19/2008
9/12/2008
6/17/2009
5/25/2009
9/22/2008
9/24/2008
9/23/2008
9/18/2008
6/1/2009
9/17/2008
9/15/2008
9/25/2008
5/28/2009
5/29/2009
9/16/2008
9/26/2008
6/2/2009
9/30/2008
5/26/2009
5/22/2009
10/1/2008
10/2/2008
9/29/2008
10/3/2008
5/21/2009
10/6/2008
4/15/2009
4/8/2009
5/7/2009
5/20/2009
5/19/2009
4/17/2009
5/18/2009
4/10/2009
4/13/2009
5/6/2009
4/14/2009
4/7/2009
4/9/2009
10/7/2008
4/6/2009

454.8
441.65
440.05
442.6
454.6
454.8
441.9
442.9
454.55
454.5
454.5
454.7
442.2
454.7
454.75
454.5
442.5
442.5
454.7
454.4
442.2
454.2
442.8
443
454.2
454.1
454.3
454
443
454
445
445.2
444
443
443
445
443.1
445.1
445
444
445
445.4
445.1
454
445.4

347.6
371.1
373.5
369.25
348
347.6
371
369
348
348
348
347.85
369.9
347.8
347.6
348.2
369.3
369.8
347.8
348.3
369.95
348.35
369
369
348.5
348.5
348.3
348.55
369
348.9
366
365.5
368
369
369
366.25
369
365.95
365.95
368
366
365.5
365.65
348.9
365.1

196.35
185.25
194
179.05
186
190.5
187.5
177.25
188.05
184.5
184.3
176
180
182.15
182
181
182.25
180.35
178.55
178.1
175
159
174.2
163
175
175
170.5
166.15
156.25
157
147.2
135.05
155
154
150
139.35
149.9
153.6
145.5
147.7
153
152.35
147.3
150.75
147.75

199.1
197.4
195.3
193.55
192.85
191.8
191.55
190.9
189.8
186.6
185
184.6
184.4
184.05
184
183.65
183.4
181.8
181.25
180.75
178.65
178.45
176.35
175.55
175.35
175
173.2
169.95
162.9
159.5
159.45
157.45
156.6
156.25
154.9
153.9
153.65
153.6
153.45
153.4
153
152.35
152.25
152.1
151.9

5/8/2009
4/20/2009
4/2/2009
4/3/2009
4/16/2009
5/11/2009
5/12/2009
4/24/2009
4/21/2009
4/23/2009
5/5/2009
5/13/2009
5/4/2009
4/1/2009
4/27/2009
4/28/2009
4/22/2009
5/15/2009
3/31/2009
4/29/2009
5/1/2009
4/30/2009
5/14/2009
###
10/9/2008
10/8/2008
3/25/2009
3/26/2009
3/30/2009
###
3/27/2009
###
###
1/6/2009
###
###
1/5/2009
1/2/2009
3/24/2009
###
###
###
###
###
###

443.85
445
445.45
445.45
445
443.8
443.8
445
445
445
444
443.75
444
445.6
444.8
444.7
445
443.35
445.6
444.5
444.25
444.3
443.6
454
454
454
446
445.9
445.8
454
445.8
454
453.95
450
450
453.9
450
450
446.15
450
453.8
450.6
453.6
450.1
450

368.7
366.8
365
365
366.05
368.75
368.8
367.5
366.95
367
368
368.85
368
365
367.6
367.6
367
369
364.9
367.75
367.8
367.75
368.9
349.25
349
349
364.8
364.85
364.9
349
364.9
349.3
349.45
356
355
349.5
356
356
364.75
355
349.75
354.8
349.75
355
355

150
149
130.35
151
146.15
147.3
146.5
145
143
140
141.6
145.65
144.55
141.1
142.15
136
142.4
141.25
134
141.05
141.25
141.25
140.15
134
136.85
126
116.25
133
126.5
126.7
127.7
130.2
127
124
124.6
118
124
123.5
114.2
123
121.5
118
121.15
117
122.95

151.9
151.75
151.3
151
150.65
150.55
150.4
149.15
148.4
148.15
147.7
146.75
146.15
145.85
145.65
145.6
144.65
143.35
143.15
141.65
141.25
141.25
141.2
137
136.85
136.45
136.35
136
134.35
133.6
132.85
131.7
130.45
128.7
127.6
125.7
125
124.35
124.15
124.1
123.95
123.85
123.3
123.25
122.95

1/1/2009
3/18/2009
###
###
1/9/2009
3/23/2009
3/19/2009
11/7/2008
###
###
3/20/2009
###
###
11/6/2008
###
###
11/5/2008
###
1/8/2009
###
###
###
1/7/2009
3/17/2009
1/12/2009
11/4/2008
###
1/14/2009
###
###
###
1/16/2009
1/21/2009
1/13/2009
###
1/15/2009
1/20/2009
1/22/2009
1/19/2009
2/13/2009
1/23/2009
###
3/16/2009
2/11/2009
1/26/2009

450
446.5
453.5
453.9
450
446.2
446.5
452.9
450
452.75
446.4
453.8
450
453
450.65
450
453
450.1
450
452.7
450
452.55
450
446.5
450
453
450
449.95
450.1
453.45
452.65
449.9
449.9
449.95
453.05
449.9
449.9
449.85
449.9
448.5
449.75
452.5
446.5
448.75
449.7

355.7
364
349.85
349.5
356.5
364.5
364.4
351.5
355.4
351.7
364.4
349.7
355
351.3
354.7
355.4
351
354.9
356
351.75
355.6
352
356
363.85
356.9
351
355.55
357
354.8
350
351.8
357.65
358.5
357
350
357.5
357.95
358.65
357.65
360
358.65
352
363.75
360
358.8

117.2
113
116
120
113.05
119.2
119.55
115.2
115
118.95
110.25
118
116.5
110.3
101
117
113
110.2
116.85
113.6
115.3
116.5
113.4
107.25
115
98.1
114.3
113
107.55
112.1
111.3
112
103
110.1
107
110.05
111.5
110.2
110.8
100.15
106.05
106.15
90.55
98.55
106.05

122.55
122.4
121.85
121.45
120.95
120.55
120.1
119.9
119.75
119.7
119.1
119.1
119
118.6
118.35
118.05
117.85
117.7
116.85
116.65
116.55
116.5
116.2
115.55
115.35
114.95
114.9
114.8
114.7
114.55
113.75
113.75
113.5
113.15
113
112.45
112.4
112.05
112
108.6
107.75
107.65
107.15
106.95
106.05

2/12/2009
2/10/2009
###
2/16/2009
2/17/2009
3/2/2009
###
###
2/19/2009
2/9/2009
2/18/2009
2/5/2009
2/20/2009
2/27/2009
###
2/23/2009
1/30/2009
3/13/2009
3/4/2009
11/3/2008
2/4/2009
2/2/2009
2/25/2009
3/12/2009
1/28/2009
2/3/2009
3/3/2009
###
###
1/29/2009
1/27/2009
2/24/2009
###
3/9/2009
###
###
3/5/2009
###
2/26/2009
3/11/2009
3/10/2009
2/6/2009
3/6/2009
###
###

448.5
448.8
453.2
448.45
448.3
447.9
452.5
452.5
448.2
448.8
448.3
448.95
448.2
448
450.8
448.15
449
446.9
447.8
453
448.95
449
448
447
449.5
449
447.8
452.1
452.2
449
449.6
448
452
447.5
452.15
452
447.75
450.75
448
447
447.1
448.9
447.5
450.9
452

360
359.85
350
360
360
362.1
352.15
352.3
360
359.75
360
359.1
360.5
362
354.55
360.6
359
363.5
362.5
350.6
359
359
361.95
363.45
358.85
359
362.5
352.8
352.7
358.95
358.85
361
352.95
363
352.7
352.9
362.9
354.7
362
363.35
363.3
359.25
362.9
354.5
352.95

100.1
103.2
100.95
103
100
94.6
101
100.3
101.4
98.9
100.5
99.55
97.05
99.15
96.55
101.35
91.05
101
98.3
97.65
100
99.5
95.7
99.8
99.5
100
98
97.55
99.5
99.15
96.15
98.8
99.05
88.9
97
99
98.1
98.05
96
99
99
98
97
96
95.05

105.65
105.35
105.15
104
103.75
103.4
103.4
103.3
103.2
103
102.9
102.15
102.05
101.75
101.55
101.35
101.3
101.3
101.3
101.25
101.15
101.1
101.05
101.05
100.65
100.55
100.5
100.3
100.15
99.9
99.8
99.75
99.75
99.6
99.5
99.45
99.4
99.3
99.1
99
99
98.95
98.3
97.85
97.65

###
12/4/2008
12/8/2008
12/9/2008
12/5/2008
###
###
###
12/3/2008
12/2/2008
12/1/2008
###

452
451.1
451
451
451.05
453.05
453
453
451.15
451.5
451.6
451.8

353
353.65
354
354.4
353.65
350.25
350.4
350.5
353.65
353.45
353.35
353.25

97.05
91.55
95.5
96
94.5
89.5
95.7
92
91.15
85
90
85.3

97.05
96.15
96.05
96
95.8
95.7
95.7
94.9
91.65
91.3
90.7
88.55