Date Open High Low Close Volume Year

1/3/2000 122.25 124 116.1 116.5 6640 2000

1/4/2000 116.25 120.5 115.75 116.25 5492 2000
1/5/2000 115 121 115 118.6 6165 2000
1/6/2000 119 121.4 116.5 116.85 5094 2000
1/7/2000 117.25 117.75 113.8 114.15 6855 2000
1/10/2000 123.5 126 116.7 117.55 7499 2000
1/11/2000 115.5 118.25 115.5 117.8 3976 2000
1/12/2000 117.8 120.5 116.9 118.95 5184 2000
1/13/2000 119.25 120 117.5 118.55 3717 2000
1/14/2000 117.75 120.25 112.25 112.55 10115 2000
1/18/2000 111.75 118.25 110.6 115.75 7364 2000
1/19/2000 116.5 118.25 114.75 116.7 6626 2000
1/20/2000 118.25 118.8 111.7 112 8834 2000
1/21/2000 112 113.5 110.8 111.2 5625 2000
1/24/2000 110.95 114.4 110.95 111.9 5821 2000
1/25/2000 111.6 113.7 111.6 112.85 4014 2000
1/26/2000 112.5 115.3 111.9 115.15 5796 2000
1/27/2000 114.75 116.4 112.8 114.6 5477 2000
1/28/2000 115.1 115.4 113.7 114.7 3334 2000
1/31/2000 113.75 114 110.5 111.1 6465 2000
2/1/2000 110.5 112.75 109.8 111.65 5964 2000
2/2/2000 112.75 114.25 111.75 112.25 5055 2000
2/3/2000 111.25 113.5 111.25 112.95 4181 2000
2/4/2000 112.5 114.5 112.5 112.9 4107 2000
2/7/2000 113.9 114.25 111.25 111.7 6155 2000
2/8/2000 112.25 112.4 108.5 108.55 11717 2000
2/9/2000 108.25 109.4 106.9 107.7 6700 2000
2/10/2000 108 109 107.3 108.75 5121 2000
2/11/2000 108.75 110.7 108.4 108.8 6053 2000
2/14/2000 106.9 107.6 104.25 105 7749 2000
2/15/2000 106 106.7 105.3 105.8 6638 2000
2/16/2000 105.1 107 104.9 104.95 8616 2000
2/17/2000 104.8 105.75 104.4 105.35 7419 2000
2/18/2000 105.75 106.4 103.75 104.3 2419 2000
2/22/2000 103 104.75 103 103.2 1209 2000
2/23/2000 103 104.25 102.5 103.6 1237 2000
2/24/2000 103.8 104 101.75 101.75 727 2000
2/25/2000 101.75 102 98.2 98.8 1908 2000
2/28/2000 98 101.75 98 101.65 473 2000
2/29/2000 102 103 99.45 99.9 287 2000
3/1/2000 101.25 101.7 100.25 101.15 166 2000
3/2/2000 102.5 105.5 102.5 105.1 198 2000
3/3/2000 104.75 105.4 103.85 104.35 187 2000
3/6/2000 103.5 106.5 103.5 106.3 106 2000
3/7/2000 108 108.6 108 108.4 171 2000
3/8/2000 108.75 108.75 107 107.4 67 2000
 3/9/2000 108.25 109 108 107.2 93 2000
3/10/2000 106.5 106.7 105.8 106.1 112 2000
3/13/2000 106.5 106.5 105.75 106 91 2000
3/14/2000 106.1 106.5 102.25 102.55 198 2000
3/15/2000 103 103 101.5 103 178 2000
3/16/2000 103.5 106.75 103.5 106.35 169 2000
3/17/2000 105 106.15 105.5 106.1 138 2000
3/20/2000 106 105 103.25 103.1 186 2000
3/21/2000 103.5 104 103.5 103.75 0 2000
3/22/2000 104.5 105.9 104.5 105.8 3326 2000
3/23/2000 105.75 107 101.5 102.1 9191 2000
3/24/2000 102.75 103.25 101.05 103.15 4240 2000
3/27/2000 102.6 103.25 101.35 103.15 3871 2000
3/28/2000 104 105.3 103.8 104.5 4242 2000
3/29/2000 104.6 105.25 103.5 103.9 3651 2000
3/30/2000 103.75 104.4 103.25 103.5 2999 2000
3/31/2000 103.25 104.6 102 103.7 5523 2000
4/3/2000 103.1 103.7 101.3 102.1 4398 2000
4/4/2000 102.1 102.4 99.9 100.1 5658 2000
4/5/2000 98.9 102.5 97.2 101.8 9620 2000
4/6/2000 100.5 101.5 98.7 100.85 6398 2000
4/7/2000 100.3 101.3 99.35 99.6 4023 2000
4/10/2000 98.5 99.3 96.5 96.65 6840 2000
4/11/2000 96 97.25 96 96.55 5538 2000
4/12/2000 95.6 96.5 94.1 94.2 9650 2000
4/13/2000 93.9 94.9 93.25 94.7 7596 2000
4/14/2000 94 95.25 91.95 92.65 7347 2000
4/17/2000 92.8 93.5 92.3 92.8 9443 2000
4/18/2000 92 95.8 92 94.05 14039 2000
4/19/2000 94.5 95.8 94 95.7 2932 2000
4/20/2000 95.7 98.2 95.7 97.75 1044 2000
4/24/2000 98 98.4 94 94.25 440 2000
4/25/2000 94 95.75 94 95.6 540 2000
4/26/2000 95 95 94.25 94.75 175 2000
4/27/2000 94.75 95.35 94.5 94.85 618 2000
4/28/2000 94.5 96 94 95.3 202 2000
5/1/2000 96 100.3 99 100.3 276 2000
5/2/2000 100 100.25 98 99.1 149 2000
5/3/2000 98 98.35 94.25 94.45 242 2000
5/4/2000 94.5 97 95.8 96.85 140 2000
5/5/2000 97 97.5 96.5 96.85 291 2000
5/8/2000 95.5 96.7 96 97.15 275 2000
5/9/2000 96.75 99.1 97 97.45 230 2000
5/10/2000 98.5 98.5 97 97.25 112 2000
5/11/2000 96 97 95.1 95.9 37 2000
5/12/2000 95 95.5 93 91.8 137 2000
5/15/2000 92.25 92.75 91.25 91.25 67 2000
5/16/2000 92.5 92.5 92 92.25 146 2000
5/17/2000 91.75 92.25 90.35 91.8 296 2000
5/18/2000 91 93 91 91.5 211 2000
5/19/2000 95.3 98.75 94.8 97.95 8338 2000
5/22/2000 97.5 104.7 97.5 103.3 14769 2000
5/23/2000 103 104.25 101.3 103.7 7216 2000
5/24/2000 103.25 103.5 100.75 101.85 4667 2000
5/25/2000 98.5 101.4 98.5 99.25 6264 2000
5/26/2000 97.5 99.75 97.5 99.2 3239 2000
5/30/2000 99 100.9 99 100.4 3895 2000
5/31/2000 101.1 101.7 92.6 93 11773 2000
6/1/2000 93.05 97.25 93.05 94.45 7358 2000
6/2/2000 94.3 96.75 94.3 95.55 3308 2000
6/5/2000 94.1 94.9 93 93.35 4290 2000
6/6/2000 91.9 93 88.8 89.15 10278 2000
6/7/2000 90.5 92.9 90.5 92.05 6901 2000
6/8/2000 90.25 94.75 90.25 92.55 8028 2000
6/9/2000 92 92.75 91.25 91.85 4287 2000
6/12/2000 91 93.25 89.5 91.15 5043 2000
6/13/2000 91.05 91.35 89.1 90.8 5001 2000
6/14/2000 89.75 91.3 89.25 89.85 6995 2000
6/15/2000 89.25 89.8 86.5 88.15 7002 2000
6/16/2000 88.4 89 86.75 87.25 4197 2000
6/19/2000 86.25 88.25 86.25 87.2 5391 2000
6/20/2000 86.75 88 86.75 87.25 6173 2000
6/21/2000 86.7 87.7 84 84.45 9823 2000
6/22/2000 85.25 86.75 85.25 86.15 1687 2000
6/23/2000 86.75 89.5 86.75 87.05 1151 2000
6/26/2000 86.5 87.4 86 87.15 184 2000
6/27/2000 86 88.5 86 88.5 374 2000
6/28/2000 88.5 89.25 87.3 87.65 281 2000
6/29/2000 87.25 87.65 86.3 86.4 150 2000
6/30/2000 86.9 87 84.6 84.85 180 2000
7/5/2000 84.75 85.9 85 85.4 120 2000
7/6/2000 84.6 85.5 83 82.85 262 2000
7/7/2000 82.25 82.75 79.75 80.8 173 2000
7/10/2000 83.5 85.5 83.5 84 46 2000
7/11/2000 83 91.15 84.5 90.1 41 2000
7/12/2000 90.5 90.5 88.8 89.7 12 2000
7/13/2000 93 99.5 93 99.2 20 2000
7/14/2000 92 95.5 89.4 89.15 45 2000
7/17/2000 97.5 98.5 98.5 98.65 59 2000
7/18/2000 118 119 113 116.5 93 2000
7/19/2000 113 113 112.25 111.15 63 2000
7/20/2000 100 104 95.35 97.75 10469 2000
7/21/2000 99.5 103.25 96.25 96.65 7265 2000
7/24/2000 87 89 84.4 86.3 10789 2000
7/25/2000 85.5 87.25 85 85.2 4751 2000
7/26/2000 85 87.5 85 86.95 3200 2000
7/27/2000 86.6 88.75 86 86.1 3893 2000
7/28/2000 86.75 88.1 86.75 87.4 2476 2000
7/31/2000 85.75 87 84.1 86.45 3993 2000
8/1/2000 86.5 87.75 86.1 86.3 2738 2000
8/2/2000 86.8 87.5 86 86.45 2630 2000
8/3/2000 86.5 87.5 85 85.85 2664 2000
8/4/2000 85.85 86.25 85 85.6 2522 2000
8/7/2000 85.5 86 84.8 85.4 2529 2000
8/8/2000 85.5 86 83.4 83.7 4497 2000
8/9/2000 82.9 83.5 79.3 79.5 8564 2000
8/10/2000 79.5 81.2 78.45 79.6 5813 2000
8/11/2000 79.6 81 79.6 80.65 3627 2000
8/14/2000 79.75 80 76.5 78.8 6715 2000
8/15/2000 78.35 79.1 77.75 78.6 3717 2000
8/16/2000 75.6 78.5 75.6 78.3 5053 2000
8/17/2000 78.3 79.15 77.4 78.55 4935 2000
8/18/2000 78.75 78.9 77.5 78.4 3283 2000
8/21/2000 77.25 78.5 77.1 77.5 5703 2000
8/22/2000 76.25 77.8 76.25 77.1 6549 2000
8/23/2000 76.75 77.4 74.5 74.6 2306 2000
8/24/2000 75 78.5 75 77.8 709 2000
8/25/2000 78 78.25 77.4 77.75 347 2000
8/28/2000 78 78 74.5 75.2 283 2000
8/29/2000 75.25 75.7 74.4 74.7 327 2000
8/30/2000 74 74.75 73.6 73.9 186 2000
8/31/2000 73.5 75.2 73.5 74.5 127 2000
9/1/2000 75.5 77 75 75 110 2000
9/5/2000 74 73.7 72.2 73.1 307 2000
9/6/2000 73.1 75.25 74.5 75.25 50 2000
9/7/2000 75.5 78 76.5 78 65 2000
9/8/2000 78 78 76.6 77.4 37 2000
9/11/2000 76.75 78 76.5 77.75 15 2000
9/12/2000 78.5 78.5 78 78.65 22 2000
9/13/2000 77 80 79 79.55 42 2000
9/14/2000 79 78 76.5 77.2 14 2000
9/15/2000 76.25 77.75 76 76.25 47 2000
9/18/2000 75 77.5 77 77.4 9 2000
9/19/2000 76.5 77 77 77.2 0 2000
9/20/2000 80.25 81.25 78 79.15 7975 2000
9/21/2000 78.3 79.15 77.6 77.8 4583 2000
9/22/2000 78.25 78.95 77.4 78 3611 2000
9/25/2000 78.25 79.1 78.2 79.05 1921 2000
9/26/2000 79.5 82.2 79.5 81.75 6515 2000
9/27/2000 81.25 81.85 78.2 78.95 7089 2000
9/28/2000 79.3 80 78.95 79.85 2795 2000
 9/29/2000 78.8 84.4 77.8 83 10181 2000
10/2/2000 81 82.15 78.8 79.35 6085 2000
10/3/2000 78.8 79.85 77.6 79.4 4868 2000
10/4/2000 78.5 79.45 78.4 79.35 2209 2000
10/5/2000 79 79.5 78.25 78.7 2511 2000
10/6/2000 79 80.25 78.3 79.45 3724 2000
10/9/2000 79.25 80 79.1 79.95 2029 2000
10/10/2000 79.8 80.8 78.5 80.75 4796 2000
10/11/2000 81 83.25 81 83.15 7525 2000
10/12/2000 83 84 79.9 81.3 5784 2000
10/13/2000 80.1 81.5 79.6 81.05 3264 2000
10/16/2000 81.65 87.5 81.65 85.65 10815 2000
10/17/2000 84.25 91 84.25 88.7 9230 2000
10/18/2000 90 91 87.3 88.25 7017 2000
10/19/2000 87.5 88 85.9 86.7 4196 2000
10/20/2000 86.7 87.2 83.5 84.15 5330 2000
10/23/2000 83.75 85.15 78 78.45 11524 2000
10/24/2000 78.8 79.9 78.8 79.25 4457 2000
10/25/2000 77.75 79 77.75 78.05 3863 2000
10/26/2000 78.25 79.7 75.1 75.4 8500 2000
10/27/2000 75.15 76.1 75.1 75.6 2783 2000
10/30/2000 74.25 75.35 73.35 73.5 5718 2000
10/31/2000 73.75 75.15 73.5 74.4 5116 2000
11/1/2000 75 75.9 73.5 73.9 3804 2000
11/2/2000 74.1 75 73.9 74.25 2799 2000
11/3/2000 73 74 72.55 73.6 4846 2000
11/6/2000 73.75 75.15 73.75 74.7 3594 2000
11/7/2000 74 74.7 74 74.6 3011 2000
11/8/2000 73.3 75.95 73.3 75.3 6203 2000
11/9/2000 73.75 75.25 73.75 74 5304 2000
11/10/2000 74 75 73.8 74.15 4678 2000
11/13/2000 73.5 74 71 71.45 6782 2000
11/14/2000 72 72.25 70.75 71.4 6893 2000
11/15/2000 71.3 71.7 70.25 70.3 7087 2000
11/16/2000 70.15 70.5 68.7 68.85 8594 2000
11/17/2000 68 69.3 68 68.55 11530 2000
11/20/2000 69 70.9 68.9 70.35 2131 2000
11/21/2000 69.8 70.5 67.35 68.55 735 2000
11/22/2000 68.7 69 68 68.3 313 2000
11/27/2000 67.15 69.25 67.15 68 511 2000
11/28/2000 68.25 69.5 68.25 69.5 79 2000
11/29/2000 69.5 70.5 69.5 70.1 345 2000
11/30/2000 69.5 70.4 67.2 67.2 102 2000
12/1/2000 68.2 68.2 66.5 67 97 2000
12/4/2000 66 68 65.75 67.3 147 2000
12/5/2000 66 67 66.25 66.5 82 2000
12/6/2000 66.05 67.25 66 66.15 41 2000
 12/7/2000 66.75 67.25 66 66.35 32 2000
12/8/2000 66.75 66.75 64 63.65 34 2000
12/11/2000 63.5 65 64.7 64.1 114 2000
12/12/2000 64 64 64 64.2 62 2000
12/13/2000 64.75 65 64.55 63.75 48 2000
12/14/2000 63.25 62.9 61.75 61.55 36 2000
12/15/2000 63 63 62.5 62.9 55 2000
12/18/2000 64 64 63 62.7 0 2000
12/19/2000 65.6 66.2 65 65.05 4030 2000
12/20/2000 65.4 65.6 64.9 65.45 3008 2000
12/21/2000 65.8 67.6 65.8 66.55 5648 2000
12/22/2000 65.9 66.3 65 65.4 2477 2000
12/26/2000 65.75 69 65.75 67.3 4678 2000
12/27/2000 67 67.75 65.7 66.4 3745 2000
12/28/2000 66.25 67.5 66.25 67.35 3453 2000
12/29/2000 67.25 67.5 65.3 65.55 3475 2000
1/2/2001 65.1 65.4 62.9 63.4 6496 2001
1/3/2001 63.6 64 62.6 63.45 4711 2001
1/4/2001 63.65 63.9 63 63.35 3252 2001
1/5/2001 63.2 64.6 62.5 64.35 4630 2001
1/8/2001 65.5 68 63 63.85 8190 2001
1/9/2001 63.3 63.9 62 63.8 5797 2001
1/10/2001 63.35 64 62.85 63.35 3340 2001
1/11/2001 63.35 64.8 63.35 63.6 3775 2001
1/12/2001 64 65.5 63.2 65 6051 2001
1/16/2001 66.25 67.5 64.6 67.4 7967 2001
1/17/2001 67.1 71.25 66.6 70.2 14173 2001
1/18/2001 69.25 70.15 65.75 66.75 9236 2001
1/19/2001 67.25 68.7 67 68.3 5281 2001
1/22/2001 68.7 71.75 68.5 71.25 7907 2001
1/23/2001 72 72.5 68.75 69.85 7383 2001
1/24/2001 70.7 71.2 69.1 70.05 5022 2001
1/25/2001 67.5 69.25 65.9 67.85 8197 2001
1/26/2001 68 68.5 66.95 67.1 2329 2001
1/29/2001 66.1 66.5 65.25 65.4 4099 2001
1/30/2001 63 64.75 63 64.2 6233 2001
1/31/2001 63.75 64.85 63.25 63.75 6677 2001
2/1/2001 64 65 63.5 64.7 4335 2001
2/2/2001 64.75 65 62.9 63.2 6431 2001
2/5/2001 62.5 63.4 62.25 62.7 3659 2001
2/6/2001 62.5 63.1 62 62.2 4397 2001
2/7/2001 61.3 62.8 61.3 61.75 6247 2001
2/8/2001 61.7 62.4 61.4 62 4310 2001
2/9/2001 62.25 63.2 62.1 62.65 7044 2001
2/12/2001 62 62.65 61.85 62.3 6179 2001
2/13/2001 62.25 63.9 62.25 62.8 7787 2001
2/14/2001 63.5 64 62.25 62.8 7704 2001
2/15/2001 62.75 63.1 61.25 61.5 6522 2001
2/16/2001 60.5 61.1 59.4 59.8 11646 2001
2/20/2001 59.25 63 59.25 62.75 2348 2001
2/21/2001 63 63.5 62.5 63.15 618 2001
2/22/2001 63 64.8 62.75 62.85 602 2001
2/23/2001 64 65 63 64.95 375 2001
2/26/2001 65.5 65.5 62.9 63.9 331 2001
2/27/2001 64.75 64.75 64.1 64.4 239 2001
2/28/2001 64.75 65 63.5 63.9 144 2001
3/1/2001 63.75 64.25 62.4 62.75 115 2001
3/2/2001 62.15 63.8 63.3 63.3 68 2001
3/5/2001 63 63.7 63.2 63.7 49 2001
3/6/2001 64 65.75 64 65 60 2001
3/7/2001 65.25 66.8 65.25 65.8 30 2001
3/8/2001 66.25 66.4 64.15 64.15 79 2001
3/9/2001 62 63 61.1 61.7 40 2001
3/12/2001 60.5 62 61.35 62.05 48 2001
3/13/2001 61.75 62.75 60.85 60.95 18 2001
3/14/2001 61 61 60.45 61 26 2001
3/15/2001 60.1 60.3 59.5 59.1 19 2001
3/16/2001 56 59 59 59 8 2001
3/19/2001 58 60.25 58.85 59.9 60 2001
3/20/2001 59.5 60.05 60.05 60.05 0 2001
3/21/2001 61.5 61.8 60.9 61.15 2843 2001
3/22/2001 61.1 61.25 59.4 60.2 6210 2001
3/23/2001 60.5 60.75 59.85 60.1 3269 2001
3/26/2001 60.25 63.4 60.25 61.85 7365 2001
3/27/2001 61.6 61.85 60.6 61.05 3682 2001
3/28/2001 61.25 62.5 60.9 61.15 3557 2001
3/29/2001 60.6 62 60.6 61.75 4504 2001
3/30/2001 61.9 62.9 60.2 60.3 5154 2001
4/2/2001 60 60.5 59 59.5 5862 2001
4/3/2001 59.5 59.9 58.6 58.7 5794 2001
4/4/2001 58.8 59.7 58.6 59.25 4816 2001
4/5/2001 58.75 59.6 58.75 59.1 4236 2001
4/6/2001 58.9 59.25 57.7 58.1 5877 2001
4/9/2001 58 58.5 57.5 57.6 4761 2001
4/10/2001 57.3 58.2 57.1 57.35 7077 2001
4/11/2001 57.3 58 57.15 57.35 5785 2001
4/12/2001 57.5 58 57.3 57.6 5889 2001
4/16/2001 57.75 58 56.5 56.65 5702 2001
4/17/2001 56.25 56.5 56 56.2 6945 2001
4/18/2001 56.2 58.9 56.1 58.65 6477 2001
4/19/2001 58 58.3 56.75 57.55 7649 2001
4/20/2001 57.5 57.6 57 57.15 1081 2001
4/23/2001 56.6 62 56.6 61.75 1269 2001
4/24/2001 61.25 61.75 58 58.6 353 2001
4/25/2001 58.25 58.5 56.9 57.8 289 2001
4/26/2001 56.65 58 56.65 58.5 159 2001
4/27/2001 58.5 61.6 58.5 60.95 217 2001
4/30/2001 61.7 62.5 60 61.85 138 2001
5/1/2001 62.25 64.5 62.5 64.5 72 2001
5/2/2001 64.5 65 63.2 63.2 120 2001
5/3/2001 63.25 64.3 63 64.6 38 2001
5/4/2001 64 64.6 63.7 63.65 23 2001
5/7/2001 63 66 64.5 66 44 2001
5/8/2001 65 66.8 66.8 66.4 12 2001
5/9/2001 64.5 66.3 65.5 65.55 55 2001
5/10/2001 64 65.25 64.25 65.8 24 2001
5/11/2001 64.75 65.3 64.75 64.95 54 2001
5/14/2001 64 64 62 62 114 2001
5/15/2001 62.5 63 61.65 62.35 51 2001
5/16/2001 63.5 63.7 62.75 62.75 55 2001
5/17/2001 62.3 63.3 62.5 62.75 6 2001
5/18/2001 62.5 63.8 62.5 63.8 6 2001
5/21/2001 65.6 65.9 64.8 64.9 2224 2001
5/22/2001 65.5 65.8 64.85 65.05 2213 2001
5/23/2001 64.8 65 63 63.55 5514 2001
5/24/2001 62.8 64.2 62.25 62.8 4814 2001
5/25/2001 62.2 63.2 59.3 59.9 9787 2001
5/29/2001 59.3 60.5 59.3 59.8 5986 2001
5/30/2001 59.75 60.8 58.9 59.15 5719 2001
5/31/2001 58.5 59.1 57.1 57.15 10021 2001
6/1/2001 58.25 59.6 57.5 57.9 10021 2001
6/4/2001 57.25 60 57.25 59.45 7006 2001
6/5/2001 59.6 60.25 58.9 59.7 3863 2001
6/6/2001 59.35 59.6 58.3 58.4 3740 2001
6/7/2001 57.75 59.05 57.6 57.7 6084 2001
6/8/2001 57.6 59.2 57.6 58.15 4590 2001
6/11/2001 57.35 58 56.7 57 5451 2001
6/12/2001 57.5 58 56.95 57.65 4290 2001
6/13/2001 57.65 58.6 57.2 57.75 5378 2001
6/14/2001 58 58.9 57.75 58.85 4580 2001
6/15/2001 58.25 60 58.2 59.4 7549 2001
6/18/2001 59.75 61.7 59.75 60.95 5706 2001
6/19/2001 60.75 61 57.4 57.55 6394 2001
6/20/2001 56.7 58 54.8 55.2 9564 2001
6/21/2001 56 58 55.8 57.5 1931 2001
6/22/2001 56.7 57.5 55.5 55.9 500 2001
6/25/2001 55.5 56.2 55.15 55.3 202 2001
6/26/2001 55.5 56.8 55.4 55.5 203 2001
6/27/2001 56.25 56.3 55 55.25 97 2001
6/28/2001 56 56 55 55.5 27 2001
6/29/2001 55.5 55.5 54.1 56.1 57 2001
 7/2/2001 55.9 56 54.75 54.9 97 2001
7/3/2001 55.25 55.5 54.5 55 26 2001
7/5/2001 54.5 54.5 53.5 54 68 2001
7/6/2001 52.05 53.85 53 53.85 15 2001
7/9/2001 54.25 54.25 52.5 52.95 8 2001
7/10/2001 53.5 53.5 52.25 52.5 51 2001
7/11/2001 51.85 53.25 51.85 52.5 14 2001
7/12/2001 52.25 52.6 52 52.1 28 2001
7/13/2001 52.5 53 52.5 52.05 34 2001
7/16/2001 50 52.2 52.2 52.25 3 2001
7/17/2001 51 52.25 52.25 52 27 2001
7/18/2001 52 52.75 52.5 52.85 14 2001
7/19/2001 52.5 53 52 52.2 11 2001
7/20/2001 53.8 54.25 53.6 53.75 2059 2001
7/23/2001 53.75 54.15 53.5 53.95 2585 2001
7/24/2001 54.25 55.8 54.25 55.2 7735 2001
7/25/2001 54.5 55.05 52.5 52.65 6508 2001
7/26/2001 52.65 53 51.25 51.4 6557 2001
7/27/2001 51.5 51.7 50.95 51.3 2771 2001
7/30/2001 50.75 52.4 50.6 51.85 5154 2001
7/31/2001 51.9 53.75 51.5 51.95 8131 2001
8/1/2001 51.5 51.7 51.05 51.25 3080 2001
8/2/2001 50.65 50.9 50.15 50.45 4745 2001
8/3/2001 49.9 50.6 49.8 50.4 4224 2001
8/6/2001 49.5 50.1 49.5 49.85 2960 2001
8/7/2001 50 51.1 49.6 49.7 5355 2001
8/8/2001 49.75 50.45 49.6 49.65 3348 2001
8/9/2001 49.75 50.2 49.7 50.1 4254 2001
8/10/2001 50.1 50.4 48.1 48.4 9358 2001
8/13/2001 48.65 49.45 48.15 49.35 5878 2001
8/14/2001 48.85 49.5 48.85 49.45 5138 2001
8/15/2001 49.25 49.7 48.8 49.2 4797 2001
8/16/2001 49.5 49.8 49 49.15 5117 2001
8/17/2001 48.55 54.9 48.55 54.35 18286 2001
8/20/2001 53 53.75 49.8 50 10300 2001
8/21/2001 50 50.9 49.9 50.35 6209 2001
8/22/2001 50.25 52.2 50.1 50.8 7661 2001
8/23/2001 51 52.7 51 52.3 1064 2001
8/24/2001 52.7 52.9 50.75 50.95 454 2001
8/27/2001 51 51.25 50.8 51 212 2001
8/28/2001 50.6 51.2 50.5 51.15 189 2001
8/29/2001 51.25 51.3 50.9 51.7 78 2001
8/30/2001 51.75 51.8 50.5 50.8 189 2001
8/31/2001 51 51.7 50.5 50.5 240 2001
9/4/2001 50 50 48 47.5 157 2001
9/5/2001 48.45 48.5 47.75 48.5 87 2001
9/6/2001 48.5 48.6 47.75 48.65 17 2001
 9/7/2001 48.2 48.3 48 48.5 17 2001
9/10/2001 50.4 50.4 48 48.35 1985 2001
9/17/2001 48.5 49.5 47.5 48.3 188 2001
9/18/2001 48.5 48.8 47.5 48 109 2001
9/19/2001 47.5 48 47 47.4 38 2001
9/20/2001 46.5 47.4 46.25 46.25 83 2001
9/21/2001 47.75 49.2 47.75 49.05 5184 2001
9/24/2001 49.15 50 49.05 49.1 3321 2001
9/25/2001 49.1 49.35 48.4 48.9 3347 2001
9/26/2001 48.6 49.7 48.6 49.15 3271 2001
9/27/2001 49.3 49.8 48.8 49.15 2943 2001
9/28/2001 49 49.25 48.2 48.3 3683 2001
10/1/2001 47.6 48 47.1 47.4 3555 2001
10/2/2001 47.25 47.5 46.3 46.75 4689 2001
10/3/2001 45.8 46.2 45.65 46 3783 2001
10/4/2001 45.8 47.25 45.75 46.5 4055 2001
10/5/2001 46.25 46.8 46.25 46.65 2223 2001
10/8/2001 46 46.75 45.85 45.9 2983 2001
10/9/2001 45.5 46.1 45.3 45.35 3533 2001
10/10/2001 45.2 45.65 45.15 45.35 2783 2001
10/11/2001 45.75 46.2 44.3 44.65 4755 2001
10/12/2001 44.75 44.9 44.4 44.7 2734 2001
10/15/2001 44.8 45 43.75 43.85 3618 2001
10/16/2001 43.5 44 43.5 43.9 3277 2001
10/17/2001 44.4 45.4 44.4 44.75 4963 2001
10/18/2001 45.75 47.5 45.4 45.6 7602 2001
10/19/2001 45 45.25 43.8 43.85 4942 2001
10/22/2001 43.25 43.5 42.2 42.5 4902 2001
10/23/2001 42.75 43.7 42.75 43.55 4221 2001
10/24/2001 43.6 43.9 43.1 43.3 3148 2001
10/25/2001 43.75 44.4 43.6 44.3 3458 2001
10/26/2001 44.9 45.2 43.1 43.4 4334 2001
10/29/2001 43.15 43.7 42.8 43.65 2665 2001
10/30/2001 43.45 43.6 43.1 43.35 2664 2001
10/31/2001 43.5 45.7 43.5 43.9 8565 2001
11/1/2001 43.7 46.3 43.45 45.2 5953 2001
11/2/2001 46 46.25 44.5 45.4 4029 2001
11/5/2001 45.25 47.4 45.1 46.85 6838 2001
11/6/2001 47.5 48.2 46.5 48 6278 2001
11/7/2001 47.8 48.75 47 47.3 6273 2001
11/8/2001 47.15 47.4 45.2 45.75 6434 2001
11/9/2001 45.3 45.5 44.5 44.7 5392 2001
11/12/2001 44.7 44.7 44.7 44.7 30 2001
11/13/2001 44.3 45.4 44.25 44.85 6487 2001
11/14/2001 44.6 50 44.6 49.7 8253 2001
11/15/2001 48.5 49.5 46.3 48.4 11080 2001
11/16/2001 47.65 49.5 47 48.65 7351 2001
11/19/2001 47.75 48.45 45 45.95 10864 2001
11/20/2001 45 46.75 44.9 46.15 2809 2001
11/21/2001 46 47 45.6 46.4 929 2001
11/26/2001 46.5 47.7 45.6 45.75 526 2001
11/27/2001 45.1 45.4 42.3 42.4 599 2001
11/28/2001 42.25 42.9 41.9 42.4 171 2001
11/29/2001 42 42.8 42 42 275 2001
11/30/2001 42 42.8 42 42.6 90 2001
12/3/2001 42.75 42.5 42 42.2 71 2001
12/4/2001 41.9 42.2 41.5 41.5 148 2001
12/5/2001 41.5 42 41.5 42.1 44 2001
12/6/2001 42.75 43.25 42.6 42 59 2001
12/7/2001 42 43 42.8 43 28 2001
12/10/2001 43.5 43.5 43.25 43.5 55 2001
12/11/2001 44.4 44.4 43.5 43.9 20 2001
12/12/2001 44 44.75 43.6 44.35 102 2001
12/13/2001 44 44 44 44.15 91 2001
12/14/2001 43.5 45 43.5 43.8 116 2001
12/17/2001 46.4 47.25 45.65 46.35 6243 2001
12/18/2001 45.75 46.2 45.3 46.1 3456 2001
12/19/2001 45.75 47.6 45.6 46.9 5042 2001
12/20/2001 46.8 49.75 46.8 49.6 10298 2001
12/21/2001 48.75 50 46 46.65 209 2001
12/27/2001 46.5 46.9 46.25 46.5 4128 2001
12/28/2001 46.8 47.1 46.05 46.2 3131 2001
1/2/2002 45.5 47.75 45.5 47.35 5599 2002
1/3/2002 47.9 48.3 46.85 47.5 4573 2002
1/4/2002 47.8 48.9 47.4 48.55 4988 2002
1/7/2002 48.5 49.5 48.1 48.25 4738 2002
1/8/2002 47.9 48.75 47.3 48.55 4348 2002
1/9/2002 49.25 51 49.25 50.85 11459 2002
1/10/2002 50.9 51.5 50.25 51.3 8535 2002
1/11/2002 50.8 51 48.8 49.55 7132 2002
1/14/2002 49 50.6 48.55 50.4 6340 2002
1/15/2002 50.7 51.6 49.5 50.25 6357 2002
1/16/2002 49.25 49.8 48.8 49.25 5105 2002
1/17/2002 48.8 49.3 48.25 48.85 4881 2002
1/18/2002 48.45 49.6 47.25 47.4 7095 2002
1/22/2002 46.75 47.2 46.5 46.8 7128 2002
1/23/2002 46.5 47.7 46.5 46.75 5764 2002
1/24/2002 46.4 47.4 46.3 46.45 5027 2002
1/25/2002 46.5 46.9 45.8 45.9 4867 2002
1/28/2002 45.6 45.8 45 45.05 6432 2002
1/29/2002 44.8 45.15 44.5 44.7 5480 2002
1/30/2002 45 45.85 44.9 45.15 4904 2002
1/31/2002 45.3 45.8 44.9 45.1 5668 2002
2/1/2002 44 45.5 44 45.45 4889 2002
 2/4/2002 45.75 46.2 45.25 45.5 3136 2002
2/5/2002 45.3 45.5 44.55 44.85 4099 2002
2/6/2002 44.4 45.3 44.4 45.1 3886 2002
2/7/2002 45 45.5 44.7 44.8 3071 2002
2/8/2002 44.7 45.25 44.5 44.55 4236 2002
2/11/2002 45 45.2 43 43.1 10618 2002
2/12/2002 42.7 43.2 42.7 43 5626 2002
2/13/2002 43 43.9 43 43.4 9108 2002
2/14/2002 43.3 44.1 43.3 43.75 9835 2002
2/15/2002 44.2 44.5 43.9 44.1 12037 2002
2/19/2002 44.25 44.7 43.2 43.8 10905 2002
2/20/2002 44 47.25 44 47.05 3724 2002
2/21/2002 48 49.5 47.5 49 1591 2002
2/22/2002 49.5 50.5 47.9 48 608 2002
2/25/2002 47 48 46.75 47.05 362 2002
2/26/2002 46.75 47.2 45.65 45.85 488 2002
2/27/2002 45.5 45.75 44.6 44.65 558 2002
2/28/2002 44.75 45.3 44.6 44.75 111 2002
3/1/2002 45 45.85 44.95 45.85 230 2002
3/4/2002 47.5 47.5 45.7 45.75 253 2002
3/5/2002 46.25 48 46.25 46.8 96 2002
3/6/2002 46.25 48.25 47.35 48.25 88 2002
3/7/2002 49 49 47.1 47.4 200 2002
3/8/2002 47.75 48.45 47.8 48.45 73 2002
3/11/2002 49 53.2 49 52.85 54 2002
3/12/2002 52.5 55.1 52.5 55.4 103 2002
3/13/2002 54.5 55.5 53.5 54.4 125 2002
3/14/2002 53.5 54.5 53.5 54.3 128 2002
3/15/2002 53.5 54.8 53.5 54.75 104 2002
3/18/2002 53.05 54 50.3 50.6 67 2002
3/19/2002 50.5 53.6 50.5 53.35 8465 2002
3/20/2002 54.5 56.1 54.5 56 7401 2002
3/21/2002 56.1 56.25 53.75 53.95 6462 2002
3/22/2002 54.25 55.4 53.6 54.3 4000 2002
3/25/2002 53.7 54.5 52.8 54.45 3631 2002
3/26/2002 55 55.4 53.5 55.05 4341 2002
3/27/2002 55.6 57.1 54.6 55.95 7361 2002
3/28/2002 55.05 57.4 55.05 57.2 6340 2002
4/1/2002 56.5 58.7 56.5 58.5 6170 2002
4/2/2002 58.5 59.6 57.5 59.35 8332 2002
4/3/2002 57.5 59.7 57.5 59.45 6800 2002
4/4/2002 58.5 59.4 55.6 56.8 10296 2002
4/5/2002 56.85 57.25 54.75 55 7030 2002
4/8/2002 55 55.5 53.8 54.05 5911 2002
4/9/2002 54.25 56.2 53.7 56.1 6359 2002
4/10/2002 56 56.8 55.25 56.05 6073 2002
4/11/2002 55.7 56.3 54.9 54.95 5031 2002
4/12/2002 54 54.25 53.1 53.2 7723 2002
4/15/2002 53 54.4 52.5 53.15 7160 2002
4/16/2002 52.5 53.2 52.05 53 7388 2002
4/17/2002 52.8 53.9 52.8 53.5 12557 2002
4/18/2002 54 56 53.9 55.75 7628 2002
4/19/2002 55.5 55.75 53 53.05 5268 2002
4/22/2002 51.8 54.5 51.8 53.85 1162 2002
4/23/2002 53.85 54.5 53.75 54.4 606 2002
4/24/2002 54.25 54.25 52.8 52.85 700 2002
4/25/2002 52.25 52.45 50.5 50.5 575 2002
4/26/2002 49.5 50.5 49.5 49.7 408 2002
4/29/2002 49.5 49.5 48.5 49.4 86 2002
4/30/2002 50.1 50.9 50.1 50.7 84 2002
5/1/2002 50.5 51.3 49.5 49.5 47 2002
5/2/2002 49.5 49.5 48.9 48.85 72 2002
5/3/2002 48 49 47.75 49 38 2002
5/6/2002 48.75 49.25 48.1 48.8 37 2002
5/7/2002 48.75 49.45 48.75 49 22 2002
5/8/2002 48.75 49 48 48.4 74 2002
5/9/2002 47.6 47.6 47.25 47.3 29 2002
5/10/2002 47.25 47.9 47 47.5 22 2002
5/13/2002 47 47.25 47 46.75 3 2002
5/14/2002 46.5 47.75 47.4 47.5 42 2002
5/15/2002 46.75 48.2 47.3 47.45 29 2002
5/16/2002 46 48.4 48.4 48.4 6 2002
5/17/2002 48.5 49 48.4 48.4 7 2002
5/20/2002 48.8 49 48.3 49.3 4 2002
5/21/2002 51.9 53.1 51.8 52.7 6659 2002
5/22/2002 51.3 52.05 50.1 50.7 5997 2002
5/23/2002 50.5 51 50.3 50.7 2876 2002
5/24/2002 50.75 51.5 50.75 51.4 2631 2002
5/28/2002 51 51.25 50.35 50.6 3134 2002
5/29/2002 50.65 52.1 50.65 51.65 5407 2002
5/30/2002 51.8 52 51.2 51.6 2797 2002
5/31/2002 51.7 52.4 51.4 51.9 6296 2002
6/3/2002 51.8 52 50.35 51.2 5614 2002
6/4/2002 51 51.3 50.4 50.85 4789 2002
6/5/2002 49.6 50.35 49.6 50.15 4166 2002
6/6/2002 49.8 50.7 49.75 50.25 3933 2002
6/7/2002 49.75 50.1 48.75 49.15 7084 2002
6/10/2002 48.75 49.7 48.75 49.5 3466 2002
6/11/2002 49.25 49.7 49.1 49.35 4242 2002
6/12/2002 48.9 49.1 48.75 48.9 3780 2002
6/13/2002 48.6 48.75 47 47.2 12853 2002
6/14/2002 46.75 47.4 46.4 46.45 8333 2002
6/17/2002 46.25 47.25 46.25 47.1 5962 2002
6/18/2002 46.8 47.35 46.3 46.55 6881 2002
6/19/2002 46.1 46.7 46.1 46.45 8751 2002
6/20/2002 46.5 48.25 46.15 47.8 1235 2002
6/21/2002 47.25 47.9 46.6 47.1 513 2002
6/24/2002 46.75 47.9 46.5 47.9 200 2002
6/25/2002 47.75 47.75 46.9 47.2 365 2002
6/26/2002 47.75 47.75 47 46.9 298 2002
6/27/2002 46.75 47.5 46.75 46.85 223 2002
6/28/2002 47 47.5 46.3 46.5 229 2002
7/1/2002 46.5 47.75 46.5 47.8 98 2002
7/2/2002 48.5 49.9 48.4 49.9 72 2002
7/3/2002 49.9 50 48.5 48.15 0 2002
7/8/2002 48 48.25 48 48.5 57 2002
7/9/2002 48.5 49.75 48.8 49.3 34 2002
7/10/2002 49.75 50 49.3 50 36 2002
7/11/2002 50.4 51.8 50.4 51.9 51 2002
7/12/2002 49 50.5 49.75 49.85 35 2002
7/15/2002 49 49.25 49 49 13 2002
7/16/2002 49.5 49.75 49.3 49.3 43 2002
7/17/2002 49 49.75 49.5 49.75 62 2002
7/18/2002 50.5 50.5 47.25 47.6 68 2002
7/19/2002 46.5 48 46.5 47.35 34 2002
7/22/2002 48.1 48.7 48.1 48.45 2796 2002
7/23/2002 48.25 49.2 48.25 48.8 3302 2002
7/24/2002 48.6 48.8 47.6 47.8 4290 2002
7/25/2002 47.75 48.45 47.6 48.35 3205 2002
7/26/2002 48.25 48.7 47.85 48.4 2663 2002
7/29/2002 47.7 48 47.2 47.25 5140 2002
7/30/2002 47 47.4 46.85 47.05 3919 2002
7/31/2002 46.8 47.05 46.5 46.8 5530 2002
8/1/2002 46.5 47.75 46.5 47.5 5490 2002
8/2/2002 48.05 48.75 47.8 48.1 4286 2002
8/5/2002 48.15 48.3 46.8 47.15 4191 2002
8/6/2002 47.2 47.5 47.05 47.35 3670 2002
8/7/2002 47.2 47.5 46.85 47.35 2801 2002
8/8/2002 48 49.5 47.4 47.9 7010 2002
8/9/2002 47.8 48.05 47.4 47.55 3834 2002
8/12/2002 47.15 48.5 47.1 48.45 5438 2002
8/13/2002 48.1 48.4 47.6 47.9 6175 2002
8/14/2002 47.7 49.25 47.7 48.2 7499 2002
8/15/2002 47.85 48.4 46 46.5 8884 2002
8/16/2002 46.6 47.1 46.5 46.9 8038 2002
8/19/2002 46.85 47 46.2 46.45 7196 2002
8/20/2002 46.1 47.3 46.1 47 9611 2002
8/21/2002 46.75 47.45 46.35 46.7 7307 2002
8/22/2002 46.6 48.45 46.6 48.25 1130 2002
8/23/2002 48.25 49.6 48.25 49.2 743 2002
8/26/2002 49.05 49.2 48 48.35 1133 2002
 8/27/2002 48.4 48.7 48.25 48.6 215 2002
8/28/2002 49.4 50.8 49.4 50.8 446 2002
8/29/2002 50.25 51 50 50.75 289 2002
8/30/2002 51 51.75 50.25 51.5 244 2002
9/3/2002 51.5 54.25 50.4 54.25 117 2002
9/4/2002 55 56.5 53.75 55.95 353 2002
9/5/2002 55.7 56 54.65 55 341 2002
9/6/2002 54.75 55.75 54.5 55.5 101 2002
9/9/2002 56.25 60 56.25 59.3 277 2002
9/10/2002 59.75 61.5 58.9 58.25 150 2002
9/11/2002 57 57.75 57.5 57.5 40 2002
9/12/2002 58 59 58 58.75 71 2002
9/13/2002 58 59.25 58.75 59.8 62 2002
9/16/2002 60 62.5 61 61.35 52 2002
9/17/2002 60.35 62.5 60.75 61 115 2002
9/18/2002 60.75 60.75 58 59 323 2002
9/19/2002 59 59.6 58.25 58.45 6851 2002
9/20/2002 58.5 59 55.75 56.05 12095 2002
9/23/2002 56.4 57.05 54.4 54.65 10187 2002
9/24/2002 55.1 55.65 54.4 54.85 6442 2002
9/25/2002 55.1 56.25 54.6 56.15 5105 2002
9/26/2002 55.9 56.4 54.9 55.2 4907 2002
9/27/2002 54.25 55.85 54.25 55.65 3573 2002
9/30/2002 54.9 55.4 54.35 54.5 3990 2002
10/1/2002 54.25 57.25 54.25 56.55 7704 2002
10/2/2002 56.3 58 56.3 56.95 5391 2002
10/3/2002 56.4 56.95 55.65 56.45 3075 2002
10/4/2002 55.8 56.4 55.75 56 2688 2002
10/7/2002 55.4 58.6 55.4 57.75 6602 2002
10/8/2002 58.4 58.6 57.6 58.25 4699 2002
10/9/2002 58.25 59.3 58 58.8 5420 2002
10/10/2002 59 59.2 56.5 57.4 7213 2002
10/11/2002 57.7 57.8 57.2 57.35 2625 2002
10/14/2002 57.8 63.1 57.8 62.8 12178 2002
10/15/2002 65 71.25 65 69.7 17922 2002
10/16/2002 67.25 68.95 65.5 67.1 9640 2002
10/17/2002 65 68.25 64.8 66.3 7988 2002
10/18/2002 64 65.25 61.3 62.6 9446 2002
10/21/2002 64 65.9 63.5 65.3 5981 2002
10/22/2002 65.75 66 63.25 64.1 6463 2002
10/23/2002 64.3 65.4 63.85 64.3 4319 2002
10/24/2002 64.7 68.25 64.6 67.5 8346 2002
10/25/2002 69.5 73.5 68 68.55 9579 2002
10/28/2002 67.7 68.25 64.6 64.7 7346 2002
10/29/2002 62.25 63.2 60.8 62.9 11075 2002
10/30/2002 61.9 63.3 61.35 63 6415 2002
10/31/2002 63.5 66.3 62 65.95 8455 2002
 11/1/2002 64.75 65.35 63.7 64 5488 2002
11/4/2002 62.75 65.8 62.75 65.25 5373 2002
11/5/2002 66.3 66.75 64.8 65.9 4796 2002
11/6/2002 65.1 66.5 64.3 66.15 4243 2002
11/7/2002 67.1 67.75 65 66.55 6931 2002
11/8/2002 65.75 68.1 65.6 67.85 8312 2002
11/11/2002 67 67.4 65.9 66.1 5070 2002
11/12/2002 64 65 63.5 63.75 7425 2002
11/13/2002 63 65.35 63 64 9393 2002
11/14/2002 63.3 64.7 63.25 64.25 7135 2002
11/15/2002 65.4 67 64.25 66.4 11606 2002
11/18/2002 67.4 68 64.1 64.75 11564 2002
11/19/2002 63.5 68.5 63.4 66.75 2487 2002
11/20/2002 67.75 69 67 68.1 1138 2002
11/21/2002 66.8 68 66.8 67.3 683 2002
11/22/2002 66.75 68 66.5 66.8 623 2002
11/25/2002 66 66.8 65.25 65.25 811 2002
11/26/2002 65.1 65.75 64.4 66 162 2002
11/27/2002 66.75 67 66 66.6 162 2002
12/2/2002 67 68.4 65.9 68.8 86 2002
12/3/2002 67 68.5 66.85 66.85 148 2002
12/4/2002 66.5 66.5 65.5 65.8 112 2002
12/5/2002 66 67.2 66.5 66.9 83 2002
12/6/2002 67.5 67 63.5 63.4 298 2002
12/9/2002 62 62.5 61.5 62.2 151 2002
12/10/2002 62.25 62.45 61.6 61.9 36 2002
12/11/2002 61.25 61.5 58.45 58.25 222 2002
12/12/2002 57 58 56.5 58.05 30 2002
12/13/2002 57.75 58.05 56.95 56.85 24 2002
12/16/2002 57 58.5 57.6 58 6 2002
12/17/2002 59.25 59.7 59 58.9 0 2002
12/18/2002 62.75 63.2 61.7 62.6 4768 2002
12/19/2002 62.4 62.85 61.1 61.55 4791 2002
12/20/2002 61.25 62.5 61.05 62.2 4041 2002
12/23/2002 61.8 62.4 60.75 61.45 3533 2002
12/24/2002 61.15 61.15 60.65 61.1 3533 2002
12/27/2002 61 61.9 60.45 61.35 3108 2002
12/30/2002 61 62.6 61 61.35 4254 2002
12/31/2002 60.9 61.3 59.05 60.2 7895 2002
1/2/2003 60.5 62 60.25 61.65 5418 2003
1/3/2003 60.65 61.6 60.5 61.25 3633 2003
1/6/2003 60.75 63.9 60.75 63.25 8984 2003
1/7/2003 62.5 64.25 62.5 63.5 5971 2003
1/8/2003 63 63.7 62.5 62.85 5708 2003
1/9/2003 63.1 63.5 62.1 62.7 4846 2003
1/10/2003 62.8 65.25 62.8 65.05 10110 2003
1/13/2003 64.6 65.7 64 64.9 6660 2003
1/14/2003 64.5 65 63.8 64.9 5390 2003
1/15/2003 65.5 66 64.65 65.95 5730 2003
1/16/2003 65.45 66.4 64.9 65.85 6892 2003
1/17/2003 66 66.6 65.2 66.25 5087 2003
1/21/2003 65.9 66.95 65.9 66.4 6152 2003
1/22/2003 65.5 68.4 65.5 68.15 11344 2003
1/23/2003 67.7 69.5 67.7 68.2 8861 2003
1/24/2003 67.9 68.4 67.25 67.65 4621 2003
1/27/2003 67.3 68.1 64.4 65.65 8524 2003
1/28/2003 65.15 65.75 64.9 65.15 4434 2003
1/29/2003 65.5 65.7 63 63.75 8431 2003
1/30/2003 63.5 64.1 63.1 63.95 6038 2003
1/31/2003 64.5 66.1 64.1 65.3 8648 2003
2/3/2003 64.8 67 64.8 66.15 5965 2003
2/4/2003 66.2 66.7 65 65.05 5022 2003
2/5/2003 64.3 64.9 63.8 64.25 6757 2003
2/6/2003 64.3 65.8 63.8 65.65 6662 2003
2/7/2003 66 66.7 65.5 65.8 7069 2003
2/10/2003 64.25 66.95 64.25 66.8 7316 2003
2/11/2003 66.35 67.25 65.3 66.1 8064 2003
2/12/2003 66 66.25 64.8 64.8 5907 2003
2/13/2003 65 65.2 61.2 61.7 13278 2003
2/14/2003 62 62.8 60.8 62.65 6770 2003
2/19/2003 61.5 61.75 60.45 61.15 19129 2003
2/20/2003 61.75 62.5 61.7 62.25 2414 2003
2/21/2003 61.75 62 61.3 61.6 1149 2003
2/24/2003 60.6 61 59.8 60 1236 2003
2/25/2003 60.3 60.9 59.1 58.7 429 2003
2/26/2003 58.1 58.5 57.3 57.95 557 2003
2/27/2003 58 58.7 57.55 58.35 241 2003
2/28/2003 58.5 58.5 56.8 56.85 359 2003
3/3/2003 56.25 57.3 56.25 57.5 166 2003
3/4/2003 57.5 57.7 56.75 57 82 2003
3/5/2003 56.15 58.2 56.15 58.3 27 2003
3/6/2003 58.1 58.25 58.1 58.35 12 2003
3/7/2003 58.75 59.25 58.25 58.65 140 2003
3/10/2003 58.25 59.75 58.5 59.15 40 2003
3/11/2003 58.5 58.3 57.5 57.35 54 2003
3/12/2003 56 57.5 56.3 56.85 40 2003
3/13/2003 56.5 57.45 56.5 57.3 95 2003
3/14/2003 56.5 58.1 58 57.7 22 2003
3/17/2003 57 57.7 56.1 55.5 23 2003
3/18/2003 55.8 56.75 55.3 56.6 54 2003
3/19/2003 56.2 57 57 57.2 0 2003
3/20/2003 59.9 61.5 59.9 60.7 8463 2003
3/21/2003 60.1 61.4 59.9 61.3 4547 2003
3/24/2003 60.25 60.75 59.8 59.85 3742 2003
3/25/2003 59.25 59.5 57.75 58.05 7534 2003
3/26/2003 57.75 58.9 57.4 57.95 4884 2003
3/27/2003 57.95 59.1 57 57.15 5248 2003
3/28/2003 58 58.7 57.3 58.25 6402 2003
3/31/2003 57.5 58.9 57.5 58.65 3305 2003
4/1/2003 58.75 59.25 58.1 58.3 5264 2003
4/2/2003 58.25 60.3 58.25 60.15 8044 2003
4/3/2003 59.9 62.2 59.9 61.4 12700 2003
4/4/2003 60.8 60.95 60.1 60.8 4706 2003
4/7/2003 61.25 62.5 61.1 62.25 7702 2003
4/8/2003 62.25 62.4 60.4 61.2 8224 2003
4/9/2003 61.1 61.6 60.4 60.8 7142 2003
4/10/2003 60.8 61.2 59.75 60.45 7373 2003
4/11/2003 60.7 60.9 60 60.45 6151 2003
4/14/2003 60 60.25 57 57.9 13399 2003
4/15/2003 58.25 59.2 58.25 59.2 8639 2003
4/16/2003 59.5 60 58.5 59.7 11695 2003
4/17/2003 59.25 62.9 58.85 62.45 12511 2003
4/21/2003 62.3 63.45 61.6 63.35 7502 2003
4/22/2003 63.5 64.95 62.5 64.8 3352 2003
4/23/2003 65.5 66.25 64 64.35 2123 2003
4/24/2003 64.25 65.7 64 64.05 1177 2003
4/25/2003 63.75 64.75 63.5 63.75 972 2003
4/28/2003 63.5 64 63 63.05 383 2003
4/29/2003 62.8 65.4 62.8 65.4 481 2003
4/30/2003 65.9 68 65.4 68.25 235 2003
5/1/2003 68.7 69.5 68 68.15 170 2003
5/2/2003 68.5 68.5 67 67 125 2003
5/5/2003 66.5 67.8 66.15 67.4 82 2003
5/6/2003 67 68.75 66.6 68.7 124 2003
5/7/2003 70 70 67.8 67.85 200 2003
5/8/2003 68 68.5 67.5 68 47 2003
5/9/2003 67.75 68.2 67.4 67.7 100 2003
5/12/2003 66.5 67.1 66.1 67.75 125 2003
5/13/2003 68.25 68.25 66.6 67 87 2003
5/14/2003 66.5 66.6 65 65.05 183 2003
5/15/2003 65.75 65.8 64.75 64.45 72 2003
5/16/2003 64.5 65.7 64.4 64.7 57 2003
5/19/2003 64 64.9 63.75 63.8 2 2003
5/20/2003 65 67.75 64.8 67.15 9869 2003
5/21/2003 66.6 67.1 65.65 66.05 6983 2003
5/22/2003 65.75 67.5 65.6 66.35 6031 2003
5/23/2003 66.1 66.7 65.5 65.65 4554 2003
5/27/2003 62.2 64.5 60.9 61.15 19866 2003
5/28/2003 61 61.7 60.4 60.55 9636 2003
5/29/2003 60 61.5 59.1 59.3 11776 2003
5/30/2003 58.9 59.5 58.1 58.35 12742 2003
 6/2/2003 58.5 60.4 58.5 60 6988 2003
6/3/2003 60 60.3 59.1 59.6 4878 2003
6/4/2003 58.75 60.6 58.75 59.3 6235 2003
6/5/2003 58.9 59.7 58.7 59.05 4605 2003
6/6/2003 59 60.1 58.7 59.4 4469 2003
6/9/2003 59.8 60.75 58.85 58.9 5413 2003
6/10/2003 58.6 60.4 58.55 60.3 6826 2003
6/11/2003 60.8 61.4 59.8 61.25 7212 2003
6/12/2003 60.2 61.75 60.2 61.35 6499 2003
6/13/2003 61.2 61.5 60 60.5 9527 2003
6/16/2003 60.75 61 60.1 60.1 4920 2003
6/17/2003 59.6 60.1 59.1 59.65 7155 2003
6/18/2003 59.25 60.25 58.35 58.5 10154 2003
6/19/2003 57.9 58.25 56.25 56.55 10151 2003
6/20/2003 56.25 56.9 55.8 56.05 2190 2003
6/23/2003 56.5 57 56.2 56.3 787 2003
6/24/2003 56.5 57.35 56.5 57.45 373 2003
6/25/2003 57.7 57.7 55.8 56.1 401 2003
6/26/2003 56.15 58 56.15 58 177 2003
6/27/2003 58.75 59 58 58.4 77 2003
6/30/2003 59 59.7 58.4 58.9 65 2003
7/1/2003 59 59 58 58.8 52 2003
7/2/2003 58.5 61.5 59 61.5 78 2003
7/3/2003 61.1 62.2 61.1 60.5 77 2003
7/7/2003 58.5 60.5 58.5 60.15 26 2003
7/8/2003 61 61.6 61 60.75 24 2003
7/9/2003 60.8 61 61 61.6 26 2003
7/10/2003 62.5 62.5 59.8 60 22 2003
7/11/2003 60.5 60.5 60 60.2 29 2003
7/14/2003 59.8 60.7 59.9 61.3 36 2003
7/15/2003 61.3 62.2 61.5 61 10 2003
7/16/2003 61 61.7 61.7 61.7 14 2003
7/17/2003 61.75 62.5 61.6 62.3 54 2003
7/18/2003 62.5 62.3 62 62.3 40 2003
7/21/2003 60 60 60 59.15 1 2003
7/22/2003 60.2 60.7 59.3 59.5 10257 2003
7/23/2003 59.5 60 58.9 59.4 8365 2003
7/24/2003 59.3 59.65 59 59 4893 2003
7/25/2003 58.8 61 58.8 60.85 6213 2003
7/28/2003 61 61.5 60.45 61.35 5400 2003
7/29/2003 61.7 63.7 61.55 62.95 14682 2003
7/30/2003 62.5 63.6 62.5 62.75 8283 2003
7/31/2003 62.3 64.1 62 63.45 11842 2003
8/1/2003 64 65.7 64 65.05 14659 2003
8/4/2003 66.3 66.75 64.4 65 10322 2003
8/5/2003 64.9 65 63.1 63.25 6329 2003
8/6/2003 63.35 64 63.05 63.9 4629 2003
 8/7/2003 64.2 64.65 62.8 64.45 7701 2003
8/8/2003 64.5 64.85 63.5 63.7 5433 2003
8/11/2003 63 63.4 60.3 61.1 13554 2003
8/12/2003 60.9 61.7 60.35 60.45 9102 2003
8/13/2003 59.8 62.2 59.8 61.75 10535 2003
8/14/2003 61 61.6 60.3 60.45 8873 2003
8/15/2003 60.4 61.2 60 60.1 2491 2003
8/18/2003 59.7 60 59.4 59.45 6801 2003
8/19/2003 59.3 60 59.1 59.2 9305 2003
8/20/2003 59 59.9 59 59.1 10700 2003
8/21/2003 59.5 61.75 59.5 61.1 1607 2003
8/22/2003 61.5 61.75 60.1 60.3 621 2003
8/25/2003 60.15 61.1 60.15 60.7 321 2003
8/26/2003 60.9 61 60.3 60.3 194 2003
8/27/2003 60.5 60.5 60.1 60.1 93 2003
8/28/2003 60.25 61.5 60.25 60.9 276 2003
8/29/2003 61.25 61.5 60.4 61.45 126 2003
9/2/2003 61.8 62 61 61.9 134 2003
9/3/2003 62 62.25 61.3 61.75 116 2003
9/4/2003 61.8 63 61.6 63.15 242 2003
9/5/2003 63.25 64.5 63.25 64.55 50 2003
9/8/2003 64.75 68.5 64.5 68.5 88 2003
9/9/2003 68.5 69.75 67.5 69.2 101 2003
9/10/2003 68 69.1 68 69.1 14 2003
9/11/2003 69 70.5 68.5 70.35 56 2003
9/12/2003 70.75 70.75 68 68.45 14 2003
9/15/2003 66.5 66.5 65 64.05 75 2003
9/16/2003 61.5 64.5 60.5 60.5 29 2003
9/17/2003 60 61.75 61.5 61.7 7 2003
9/18/2003 61.5 62 61.5 60.6 0 2003
9/19/2003 62.6 63.25 62.5 63 5355 2003
9/22/2003 63 64.85 63 64.75 8053 2003
9/23/2003 64.25 65.8 64 64.2 9539 2003
9/24/2003 63.8 65.9 63.8 65.35 7977 2003
9/25/2003 65 66.25 64.75 65.05 6876 2003
9/26/2003 63 64.5 63 63.35 5894 2003
9/29/2003 63.2 64.25 63.2 63.4 4136 2003
9/30/2003 63.5 64.1 62.8 62.9 7197 2003
10/1/2003 63.4 65.9 63.4 65.15 10330 2003
10/2/2003 66 66.9 63.3 64.5 13990 2003
10/3/2003 65 65.9 64.55 65.1 5943 2003
10/6/2003 62.8 63.75 62.8 63.2 7060 2003
10/7/2003 63.25 63.7 63 63.3 4855 2003
10/8/2003 63.5 63.6 62.3 62.65 9509 2003
10/9/2003 61.7 62.5 61.2 62.2 12891 2003
10/10/2003 62.3 62.45 61.1 61.2 9642 2003
10/13/2003 60.3 60.9 60.3 60.55 8670 2003
10/14/2003 60.35 61.75 60.35 61.45 6686 2003
10/15/2003 61.5 62.2 60.8 61.05 8575 2003
10/16/2003 60.6 61.6 60.6 61.4 6047 2003
10/17/2003 60.95 61.4 60.35 60.5 6927 2003
10/20/2003 60.5 61.95 60.5 61.6 7057 2003
10/21/2003 61.4 62.9 61.15 62.45 8281 2003
10/22/2003 62.3 63.2 61.75 61.85 7535 2003
10/23/2003 61.9 63.1 61.6 62.5 7497 2003
10/24/2003 62.75 63.5 62.5 63.1 5971 2003
10/27/2003 63.55 64.85 63 64.55 10965 2003
10/28/2003 65.2 65.5 64.55 64.55 11319 2003
10/29/2003 64 64.2 60.6 61.3 17425 2003
10/30/2003 61.1 61.75 59.6 59.7 14411 2003
10/31/2003 59.5 60.25 58.6 58.65 14758 2003
11/3/2003 59 59.4 58.6 58.65 8514 2003
11/4/2003 58.7 60.15 58.65 59.75 6723 2003
11/5/2003 59.75 60.2 59.25 59.45 4754 2003
11/6/2003 59.25 60.45 59 59.7 7630 2003
11/7/2003 59.3 60.4 59.3 60.35 9686 2003
11/10/2003 60.6 60.8 58.7 59.1 11429 2003
11/11/2003 58.8 59.9 58.8 59.3 10767 2003
11/12/2003 59.6 60 58.9 59 11689 2003
11/13/2003 58.95 60.4 58.25 60.15 16924 2003
11/14/2003 60.5 61.2 59.3 59.5 15456 2003
11/17/2003 59.75 60 58.9 59.25 15356 2003
11/18/2003 59.1 59.9 59 59.6 2420 2003
11/19/2003 59.5 60.3 59.3 59.6 805 2003
11/20/2003 59.6 59.7 57.5 57.65 922 2003
11/21/2003 57.75 58 56.4 56.65 912 2003
11/24/2003 56.65 57.35 56.65 57.25 138 2003
11/25/2003 57.95 58.25 57.45 57.5 80 2003
11/26/2003 58 58 57.6 57.75 11 2003
12/1/2003 57.9 59.8 57.6 59.6 56 2003
12/2/2003 61 62.75 60.75 62 99 2003
12/3/2003 62.7 62.8 61.9 62.5 73 2003
12/4/2003 62.5 62.5 60.6 60.95 32 2003
12/5/2003 60.9 61.7 60.9 61.9 18 2003
12/8/2003 63 64.3 63 63.85 28 2003
12/9/2003 63.75 64 63.25 63.5 10 2003
12/10/2003 64.25 64.25 63 63 5 2003
12/11/2003 63.45 63.45 62 62 10 2003
12/12/2003 61.5 61.5 61.5 63 3 2003
12/15/2003 63 63 60.5 59.9 8 2003
12/16/2003 59.5 60 60 60 7 2003
12/17/2003 60 61.5 61.3 61.15 0 2003
12/18/2003 60 59.9 59 59.6 0 2003
12/19/2003 62.7 64.35 62.5 64.3 6370 2003
12/22/2003 64.3 64.7 63.75 64.1 3899 2003
12/23/2003 63.25 64.45 63.25 63.85 4002 2003
12/24/2003 63.75 64.15 63.1 63.25 135 2003
12/29/2003 63 64 62.75 63.95 3089 2003
12/30/2003 63.95 64.5 63.6 63.65 3600 2003
12/31/2003 63.5 65 63.05 64.95 5179 2003
1/5/2004 64.65 68.8 64 68.6 23987 2004
1/6/2004 68 70.5 68 70.05 26255 2004
1/7/2004 69.1 70.25 68.6 68.85 13973 2004
1/8/2004 68.4 69.95 67.5 68.35 12701 2004
1/9/2004 69.2 69.9 68 68.8 9987 2004
1/12/2004 71 72 70.15 70.8 13534 2004
1/13/2004 70.6 71.5 69.05 69.95 11726 2004
1/14/2004 69.75 69.95 68.4 69.35 9553 2004
1/15/2004 69.55 69.7 68 69.55 9055 2004
1/16/2004 69.6 71.45 69.6 71.15 9269 2004
1/20/2004 71.15 74.8 70.9 74.7 23597 2004
1/21/2004 73.8 75.9 73.4 73.95 21714 2004
1/22/2004 73.4 75.5 72.8 75.3 11889 2004
1/23/2004 74.25 75.4 73.8 74.45 8874 2004
1/26/2004 76 78.7 75.75 77.35 16036 2004
1/27/2004 76.5 79.2 75.9 78.65 13297 2004
1/28/2004 77.6 78.55 76.25 76.75 10234 2004
1/29/2004 75.65 75.75 74.6 75.2 8818 2004
1/30/2004 75.25 75.9 72.1 75.5 21827 2004
2/2/2004 74 75.15 73 74.95 9666 2004
2/3/2004 75 76.8 74.5 74.65 9476 2004
2/4/2004 73.75 74 71.6 72.6 18489 2004
2/5/2004 72.2 72.95 70.75 72.6 12471 2004
2/6/2004 72.3 73.5 71.7 71.8 10121 2004
2/9/2004 71.25 72.5 70.85 71.5 10269 2004
2/10/2004 72 74.25 72 74.15 11276 2004
2/11/2004 74.3 74.6 73.1 74.35 13910 2004
2/12/2004 73.8 75.9 73.5 75.15 15087 2004
2/13/2004 76 76.45 73.9 74 8071 2004
2/17/2004 73.7 74.9 73.2 74.3 15820 2004
2/18/2004 73.1 73.6 70 70.35 14171 2004
2/19/2004 70.1 71.1 69.5 70.65 1648 2004
2/20/2004 70.5 71.2 69.8 70.3 840 2004
2/23/2004 70 70.1 69 69.75 903 2004
2/24/2004 69.8 73.1 69.8 73.1 408 2004
2/25/2004 73 73.25 72.4 72.45 368 2004
2/26/2004 72.1 75.85 71.9 74.6 346 2004
2/27/2004 75.25 75.25 74.5 75.05 145 2004
3/1/2004 74.8 75.45 74 74.4 91 2004
3/2/2004 74.4 75 74.3 73.7 144 2004
3/3/2004 73.2 73.3 71.7 71.8 345 2004
 3/4/2004 71.5 72.5 70.9 72.6 315 2004
3/5/2004 72.1 72.5 72.1 73.05 2 2004
3/8/2004 72 74 73.7 73.6 66 2004
3/9/2004 74 74 72 72.1 88 2004
3/10/2004 72.25 72.7 71.6 73.15 89 2004
3/11/2004 72.65 73.2 73.05 74.75 49 2004
3/12/2004 74.5 75.25 74.5 74.65 55 2004
3/15/2004 74.75 76 74 76 81 2004
3/16/2004 76.75 77.8 75.25 76.55 43 2004
3/17/2004 76.75 77 75.75 75.75 49 2004
3/18/2004 75.5 75.25 74 75.2 105 2004
3/19/2004 75 76.8 74 75.55 0 2004
3/22/2004 77.2 78.1 76.3 77.35 6534 2004
3/23/2004 77.35 77.6 75.8 76.4 7582 2004
3/24/2004 75.8 76.25 74.85 75.05 7484 2004
3/25/2004 73 73.5 71.2 71.25 25720 2004
3/26/2004 71 72.1 70.85 71.95 14355 2004
3/29/2004 71.75 73.05 71.75 72.4 6750 2004
3/30/2004 72.2 73.4 71.9 73.3 7805 2004
3/31/2004 73.5 74.15 73.3 73.75 8600 2004
4/1/2004 74 74.4 73.25 74.1 13590 2004
4/2/2004 73.8 74.2 72.6 73.4 8063 2004
4/5/2004 73 73.2 71.9 71.95 14206 2004
4/6/2004 71.6 73 71.6 72.8 7357 2004
4/7/2004 72.6 73.8 72.4 73.25 10708 2004
4/8/2004 73 74 72.5 72.55 9176 2004
4/12/2004 72.4 73 71.75 72.05 9242 2004
4/13/2004 71.7 71.9 69.05 69.35 18096 2004
4/14/2004 69.2 70.8 69.2 70.5 10658 2004
4/15/2004 70.3 70.85 70.1 70.4 7772 2004
4/16/2004 70.2 70.5 69.3 70.05 7021 2004
4/19/2004 70 70.4 69.75 70.4 8356 2004
4/20/2004 70.15 71.7 69.5 69.65 10238 2004
4/21/2004 69.55 69.75 67.1 67.35 12437 2004
4/22/2004 67.5 68.4 66.8 67.7 1936 2004
4/23/2004 68 68.25 67.7 67.95 470 2004
4/26/2004 68 68.4 67.9 68.05 142 2004
4/27/2004 67.95 69.5 67.3 69.2 125 2004
4/28/2004 69.25 69.9 68.3 69 154 2004
4/29/2004 69.25 69.5 68.1 68.05 95 2004
4/30/2004 68.05 68.5 66.9 67.15 53 2004
5/3/2004 67 67.5 67 67.75 107 2004
5/4/2004 68.2 70 68.25 70.1 41 2004
5/5/2004 69.5 70.5 70 70.2 105 2004
5/6/2004 70.75 70.75 68.9 69.15 45 2004
5/7/2004 68.5 68.7 67.7 68.1 32 2004
5/10/2004 67.5 68.15 68.1 69.9 2 2004
5/11/2004 69 70.75 70 70.45 64 2004
5/12/2004 70 71.4 69.5 69.65 76 2004
5/13/2004 69.5 70.2 69.5 70.3 30 2004
5/14/2004 70.5 70.5 70.25 70.4 16 2004
5/17/2004 70.9 70.9 69 68.3 24 2004
5/18/2004 68 70.25 68 70.75 13205 2004
5/19/2004 71.75 73.75 71 72.95 10672 2004
5/20/2004 72.6 73.3 71 71.5 7853 2004
5/21/2004 71.5 72.8 71.15 72.35 4916 2004
5/24/2004 72.5 76.8 72.2 76.65 21528 2004
5/25/2004 76.3 78 76.25 77.8 17335 2004
5/26/2004 79 82.15 78.3 80.15 27393 2004
5/27/2004 79.8 80 78.7 79.95 14929 2004
5/28/2004 82.5 86.5 82.5 85.55 24944 2004
6/1/2004 85.55 85.8 81.7 82.9 18733 2004
6/2/2004 83.5 86.15 82.3 83.9 14180 2004
6/3/2004 84.5 85 82 83.1 9494 2004
6/4/2004 83.5 84.1 82.6 83 7923 2004
6/7/2004 82.3 82.75 80.8 81.05 10382 2004
6/8/2004 80.9 82.1 80.8 81.6 11078 2004
6/9/2004 81.5 83.3 80.65 83 14348 2004
6/10/2004 83.6 85 82.5 83.25 13992 2004
6/14/2004 82.4 83 79.8 79.95 22137 2004
6/15/2004 79 79.6 77.5 78.2 16466 2004
6/16/2004 77.75 79 77.3 78.15 9494 2004
6/17/2004 77.5 78.4 75.55 75.95 9687 2004
6/18/2004 76.55 76.95 75.65 75.7 10719 2004
6/21/2004 75.25 75.75 72.85 73.6 9821 2004
6/22/2004 73.6 74.7 73.55 74.1 2325 2004
6/23/2004 75.25 75.6 74 74.45 1086 2004
6/24/2004 74.6 74.6 73.6 74.05 482 2004
6/25/2004 74.25 74.75 71.5 71.6 562 2004
6/28/2004 71.6 72 70.5 72.55 176 2004
6/29/2004 73 73 72 71.75 225 2004
6/30/2004 71.5 72.5 71.3 73.1 43 2004
7/1/2004 72.9 73.2 72.2 72.75 17 2004
7/2/2004 72.2 72.5 70 70.05 80 2004
7/6/2004 69.25 70 68.5 68.7 112 2004
7/7/2004 69.4 69.7 69 69.4 61 2004
7/8/2004 69.6 69.95 68.5 67.8 27 2004
7/9/2004 68 68.85 68.35 68.85 324 2004
7/12/2004 67.1 69 68.8 68.65 8 2004
7/13/2004 67.1 69.9 68.7 68.55 76 2004
7/14/2004 68.5 69.5 69.35 69.55 35 2004
7/15/2004 69.6 70.5 69.6 70.2 7 2004
7/16/2004 69.9 69.85 69 69.75 48 2004
7/19/2004 69 70.5 69.75 70.2 41 2004
7/20/2004 69.5 71.75 71.4 71.85 14335 2004
7/21/2004 73.6 74.3 70.5 71.35 13584 2004
7/22/2004 70.8 71.85 70.8 71.7 5992 2004
7/23/2004 71.8 72 69.5 69.85 8362 2004
7/26/2004 69.5 69.8 68.3 68.65 9728 2004
7/27/2004 68.25 68.4 67.8 67.95 7209 2004
7/28/2004 68.1 68.9 67.9 67.95 8219 2004
7/29/2004 68 68.4 67.5 67.65 6976 2004
7/30/2004 67.4 67.75 66.2 66.45 11754 2004
8/2/2004 66.25 66.6 65.7 66.45 9447 2004
8/3/2004 66.5 67.4 66.5 66.8 8286 2004
8/4/2004 66 66.9 66 66.3 7078 2004
8/5/2004 65 66.2 65 65.9 7269 2004
8/6/2004 65.75 67.7 65.75 67.05 10720 2004
8/9/2004 67.35 67.8 66.55 67.35 11000 2004
8/10/2004 67 67.25 66.4 67.05 8242 2004
8/11/2004 67.25 67.75 67 67.1 14290 2004
8/12/2004 66.9 67.3 65.1 65.55 16323 2004
8/13/2004 65.7 65.9 65.1 65.6 8817 2004
8/16/2004 65.6 69.75 64.8 68.9 12232 2004
8/17/2004 69 70 68.3 69.2 7574 2004
8/18/2004 68.25 69.1 66.5 66.6 11982 2004
8/19/2004 66.3 67.5 66.3 67.1 7226 2004
8/20/2004 66.6 67.2 66.15 66.55 10873 2004
8/23/2004 67.25 70 67.25 69.85 1429 2004
8/24/2004 70 70.2 68 69.45 580 2004
8/25/2004 69.75 69.9 68.9 69.8 416 2004
8/26/2004 69.5 71 69.5 70.65 260 2004
8/27/2004 70.25 70.9 69.5 70 80 2004
8/30/2004 69.6 70 68.1 68.65 68 2004
8/31/2004 69 69.4 68.5 69.3 57 2004
9/1/2004 70 70.7 69.8 70.45 133 2004
9/2/2004 70 71 70.3 70.55 96 2004
9/3/2004 70.25 70.95 68.55 68.3 110 2004
9/7/2004 68 68.5 67 67.15 69 2004
9/8/2004 67.5 67.85 67 67.55 68 2004
9/9/2004 67.25 69.9 68.1 70.2 138 2004
9/10/2004 70.2 70.4 70.2 70.4 24 2004
9/13/2004 69.5 73.25 70.5 73.55 110 2004
9/14/2004 73.5 74 74 74 2 2004
9/15/2004 73 73.5 73.5 73.3 30 2004
9/16/2004 73 75.5 72.75 74.7 23 2004
9/17/2004 75.25 75.4 75.4 75.35 27 2004
9/20/2004 75.5 76.5 74.95 77.2 13775 2004
9/21/2004 81.2 82.4 80.85 81.65 14703 2004
9/22/2004 81.7 84 81.15 83.55 16011 2004
9/23/2004 83.8 84.8 80.5 81.05 18565 2004
 9/24/2004 81.8 83.8 81.8 83 9518 2004
9/27/2004 84.25 86.4 83.3 86 11487 2004
9/28/2004 84.1 84.5 80.85 81.1 13324 2004
9/29/2004 81.3 82.7 80.5 82.4 7919 2004
9/30/2004 81.1 83.25 80.1 82.35 13654 2004
10/1/2004 81.2 81.3 79.35 80.15 9309 2004
10/4/2004 78.6 79 75.65 76.2 14532 2004
10/5/2004 76.9 78.5 76.1 78.15 10448 2004
10/6/2004 78 78.8 77.05 77.65 7137 2004
10/7/2004 76.6 78.25 75.8 78.15 9192 2004
10/8/2004 78.1 78.6 77.05 77.2 6802 2004
10/11/2004 75.15 76.2 74.6 75.85 9809 2004
10/12/2004 75.8 76.55 75 74.5 11307 2004
10/13/2004 73.35 74.2 72.75 73.8 11126 2004
10/14/2004 74 74.4 72.9 73.25 7648 2004
10/15/2004 73.25 74.9 72.85 74.65 6834 2004
10/18/2004 74.2 74.5 73.4 73.85 4936 2004
10/19/2004 73.35 73.7 72.85 72.95 5655 2004
10/20/2004 72.5 75.75 71.9 74.65 14067 2004
10/21/2004 74.4 76.05 74.4 75.55 11112 2004
10/22/2004 75 76.6 74.5 75.1 11736 2004
10/25/2004 75.4 76.4 74.8 75.6 8363 2004
10/26/2004 75.25 76.05 75.1 75.8 4994 2004
10/27/2004 76.5 78.9 76.3 77.9 12916 2004
10/28/2004 78.25 78.85 77.35 77.7 8014 2004
10/29/2004 77.1 78.65 74.1 74.4 15039 2004
11/1/2004 74.7 75.6 73.8 74.2 10978 2004
11/2/2004 74.6 75.8 73.9 75.7 7417 2004
11/3/2004 75.3 77.5 75.3 77.15 8314 2004
11/4/2004 77.1 78.6 76.8 77.9 10642 2004
11/5/2004 78.25 79.2 78 78.3 9530 2004
11/8/2004 78.2 80.5 78.1 79.85 13315 2004
11/9/2004 79.8 80.1 78.8 80 9900 2004
11/10/2004 81.25 82.1 81.1 81.35 12264 2004
11/11/2004 80.5 81.7 79.8 81.45 14355 2004
11/12/2004 80.9 81.2 80.2 80.5 11400 2004
11/15/2004 80.25 95 80.25 91.65 14840 2004
11/16/2004 88.25 88.7 85.75 86.05 13191 2004
11/17/2004 85.6 89.75 84 88.05 16350 2004
11/18/2004 88.5 90 87.25 88.9 2302 2004
11/19/2004 87.75 89.5 86.4 87.25 1173 2004
11/22/2004 88 90.5 88 89.35 987 2004
11/23/2004 91 91.5 88.5 89.25 914 2004
11/24/2004 89 90 87.4 88.9 1043 2004
11/29/2004 90 95 89.75 94.65 488 2004
11/30/2004 96 96.5 93.5 94.45 193 2004
12/1/2004 94 96 93.5 95.7 175 2004
 12/2/2004 99 99 95 94.9 175 2004
12/3/2004 92.6 95.3 93.5 94.9 137 2004
12/6/2004 93 95.25 94.5 94.5 209 2004
12/7/2004 94 94.5 93.5 94.6 69 2004
12/8/2004 93.5 97 93.3 95.25 98 2004
12/9/2004 96.5 98 95.1 95.3 56 2004
12/10/2004 97 97 94.25 94.8 111 2004
12/13/2004 93.5 94 91 91.4 69 2004
12/14/2004 90.2 92.4 91 91.7 100 2004
12/15/2004 92.5 94.7 92.5 97.8 29 2004
12/16/2004 98.5 100.5 98.2 98 78 2004
12/17/2004 98.4 103 98.4 102.3 31 2004
12/20/2004 102 106.2 103.4 105.1 16818 2004
12/21/2004 107 108.7 104.9 105.05 12336 2004
12/22/2004 103.85 104.5 99 101.25 16035 2004
12/23/2004 102.1 106.7 101.8 105.1 9525 2004
12/27/2004 106.9 107.5 103.9 104.7 6789 2004
12/28/2004 103.75 106.25 103.75 105.2 5462 2004
12/29/2004 105.5 108.4 105.1 107.95 8577 2004
12/30/2004 107.4 108.1 103 103.75 13355 2004
1/3/2005 103.25 105.1 102.5 103.1 9787 2005
1/4/2005 101.5 102.5 99.8 101.45 12032 2005
1/5/2005 100.85 104.75 98 98.5 14840 2005
1/6/2005 97.7 99 95.6 96.8 16983 2005
1/7/2005 97 98.65 96.1 96.25 8470 2005
1/10/2005 95.25 97 95.1 95.6 8380 2005
1/11/2005 95.75 97.25 95.5 95.65 9029 2005
1/12/2005 96.25 100.15 96.25 98.85 11989 2005
1/13/2005 99.25 102.2 99.25 101.1 10965 2005
1/14/2005 100.3 100.75 99.6 100.1 7420 2005
1/18/2005 99.7 104.6 98.75 104.4 14374 2005
1/19/2005 104 105.25 103.3 104.1 8001 2005
1/20/2005 104.6 105.7 100.75 102 13750 2005
1/21/2005 102.1 103.4 101.3 103.25 6743 2005
1/24/2005 103.6 104.8 103.1 104.65 6775 2005
1/25/2005 104.4 105.9 102.3 105.75 11646 2005
1/26/2005 105.75 106.25 104 105.1 7690 2005
1/27/2005 104.4 105 103.05 103.2 8684 2005
1/28/2005 102.1 105.7 101.5 105.3 11968 2005
1/31/2005 104.9 106 104.6 105.35 6985 2005
2/1/2005 104.25 105.9 103.3 105.8 12628 2005
2/2/2005 106 106.7 104.8 104.9 9246 2005
2/3/2005 105.3 105.85 104.5 105.3 9385 2005
2/4/2005 105.8 111.75 104.3 110.5 17588 2005
2/7/2005 110.4 112.95 110.4 112.75 15233 2005
2/8/2005 111.35 114 110.75 111.7 13996 2005
2/9/2005 111.4 113.7 111.1 112.45 17006 2005
2/10/2005 112.25 114.7 111.9 113.85 13689 2005
2/11/2005 113.7 115.3 113.2 113.45 15777 2005
2/14/2005 113.25 114 111.8 112.4 16614 2005
2/15/2005 111.8 118.25 111.8 117.8 15531 2005
2/16/2005 117 119 116.6 116.85 13282 2005
2/17/2005 116.5 119.5 115.25 117.05 2743 2005
2/18/2005 116.75 118.9 116.4 118.05 910 2005
2/22/2005 116.75 117.5 114.75 115.1 1279 2005
2/23/2005 115.2 122 115.1 121.55 702 2005
2/24/2005 122.25 124.1 117.4 119.2 1008 2005
2/25/2005 118.75 120.75 115 115.25 421 2005
2/28/2005 116.25 120.5 116.25 119.15 265 2005
3/1/2005 119.5 120.5 118.75 119.05 291 2005
3/2/2005 119.5 122.5 119.5 119.35 201 2005
3/3/2005 121.25 121.6 121 120.9 256 2005
3/4/2005 120 122.7 120.4 121.85 348 2005
3/7/2005 122.5 127 122.5 128 134 2005
3/8/2005 132 133.5 129.5 130.65 281 2005
3/9/2005 130.65 131 128 129.5 165 2005
3/10/2005 131.5 133.7 131.25 135.75 108 2005
3/11/2005 137 136.5 135.5 134.45 54 2005
3/14/2005 136 136 131.5 132.5 53 2005
3/15/2005 129.2 131 129 135 37 2005
3/16/2005 132.75 136 134 134.6 42 2005
3/17/2005 136 136 135.55 135.1 86 2005
3/18/2005 136 137 130 131.6 12348 2005
3/21/2005 131 132.7 129.2 130.65 11816 2005
3/22/2005 129.75 131.8 129.5 131.35 8680 2005
3/23/2005 126 128.4 125 125.25 14388 2005
3/24/2005 124.75 125.5 119.75 120.9 18718 2005
3/28/2005 119.55 122.5 119.55 122.35 9598 2005
3/29/2005 122.35 123.3 121.35 122.05 9540 2005
3/30/2005 122.3 127 121.8 125 11748 2005
3/31/2005 125.5 127.75 125.1 126.4 10257 2005
4/1/2005 126.4 128.8 122.6 123.95 9182 2005
4/4/2005 122 123.75 120.3 123.05 9296 2005
4/5/2005 123.1 126.5 123.1 126.1 8951 2005
4/6/2005 127 128.85 124.2 124.7 15107 2005
4/7/2005 125 125.75 121.5 121.95 12486 2005
4/8/2005 120.5 121.8 114.75 116.85 26876 2005
4/11/2005 115.5 116.6 113.3 113.5 15075 2005
4/12/2005 114 115.8 112.8 114.85 10596 2005
4/13/2005 114.4 115.7 113.7 114.6 9085 2005
4/14/2005 113.3 114 110.5 111.05 16818 2005
4/15/2005 111.25 112.7 109.75 112.55 11611 2005
4/18/2005 112.7 113.8 110 111.95 15341 2005
4/19/2005 112.6 118.25 112.6 118 11692 2005
4/20/2005 117.5 123 116.5 121.85 7764 2005
4/21/2005 120 122.25 119 119.75 827 2005
4/22/2005 119.5 126 118.5 124.8 487 2005
4/25/2005 124 125.5 123.4 124.4 394 2005
4/26/2005 124.4 130 124.4 129.6 203 2005
4/27/2005 129.5 132.25 128 130.45 143 2005
4/28/2005 129.5 130.2 127.5 128 197 2005
4/29/2005 129.5 129.5 125 125.15 163 2005
5/2/2005 124 125 120.1 120.7 272 2005
5/3/2005 121.5 122 119.4 119.1 98 2005
5/4/2005 120.5 125 119 122.7 108 2005
5/5/2005 122.8 122.5 117 120.35 70 2005
5/6/2005 119.25 121.5 119 121.9 41 2005
5/9/2005 120.5 122.75 121.75 121.45 24 2005
5/10/2005 119 120.5 118.5 119.15 24 2005
5/11/2005 119.5 120.25 120.1 122.15 8 2005
5/12/2005 122 124 121 119.9 23 2005
5/13/2005 120.5 120.5 120 119 8 2005
5/16/2005 119.1 119.85 115 113.75 16 2005
5/17/2005 113 116 115 115.7 18 2005
5/18/2005 117 117.5 116 116.05 6712 2005
5/19/2005 118.5 119.3 116.5 116.8 6519 2005
5/20/2005 116.8 118 116.25 117 4848 2005
5/23/2005 117 120.25 116.5 118.15 9994 2005
5/24/2005 118.75 121.8 118.75 119.65 11490 2005
5/25/2005 120.5 123 120.5 122.4 8178 2005
5/26/2005 122 124 121.8 123.7 7078 2005
5/27/2005 123.25 124.4 121.1 121.9 6099 2005
5/31/2005 119.3 120.5 117.25 118.35 11815 2005
6/1/2005 118.5 120 117.5 118.05 9404 2005
6/2/2005 119.25 122.75 119.25 122 12538 2005
6/3/2005 122.75 125.9 122.6 125.55 11290 2005
6/6/2005 124.5 126.75 122.85 124.1 11226 2005
6/7/2005 125.25 126 123.6 125.75 9068 2005
6/8/2005 125.1 125.5 120.75 121.4 15538 2005
6/9/2005 121.75 122.25 116 116.4 14485 2005
6/10/2005 115 115.3 112.9 113 19091 2005
6/13/2005 113.7 115 109.5 109.75 16874 2005
6/14/2005 108.75 111 108.5 110.75 14200 2005
6/15/2005 111.25 112.2 108.5 111.15 8606 2005
6/16/2005 111.15 111.45 108.8 109.55 6383 2005
6/17/2005 109.3 109.55 106.6 107.6 7023 2005
6/20/2005 107.8 110 107.75 109 9227 2005
6/21/2005 109.5 109.8 107.2 107.75 8325 2005
6/22/2005 108.5 111.5 108.5 110.8 1701 2005
6/23/2005 111 111.8 107 108.4 390 2005
6/24/2005 107.25 108.75 104.9 105.45 232 2005
6/27/2005 104.5 105 102 102.7 67 2005
6/28/2005 102 104 101.7 104.3 100 2005
6/29/2005 103.5 105 103 103.1 41 2005
6/30/2005 104.5 104.5 103.85 104.65 231 2005
7/1/2005 106 106.5 102.5 102.1 70 2005
7/5/2005 102.5 102.5 101.75 102.2 95 2005
7/6/2005 102 104 103 104.65 79 2005
7/7/2005 104 104.2 103.5 104.5 28 2005
7/8/2005 103 105 105 104.15 37 2005
7/11/2005 103 104 104 101.75 16 2005
7/12/2005 100.75 102.75 102.1 102.35 136 2005
7/13/2005 101 102.4 102.4 102.5 45 2005
7/14/2005 102.5 106.15 106.15 106.15 4 2005
7/15/2005 105.5 107.25 103 103.25 23 2005
7/18/2005 102.5 100 99 97.85 71 2005
7/19/2005 95.85 97 94.4 94.15 17589 2005
7/20/2005 96.7 98.6 96.7 98.45 5704 2005
7/21/2005 98.45 99.25 96.9 98.9 7460 2005
7/22/2005 99.8 100.25 98.6 99.45 4829 2005
7/25/2005 97 102.7 97 102.1 9556 2005
7/26/2005 101.75 103 100.8 101.85 6209 2005
7/27/2005 99.75 101 98.3 99.35 8682 2005
7/28/2005 98.5 103 97.3 101.8 9219 2005
7/29/2005 101.25 104.5 101.25 103.15 8814 2005
8/1/2005 102.5 103.7 101.5 102.15 7354 2005
8/2/2005 101.25 106.9 101.25 106.6 11896 2005
8/3/2005 106.1 107.3 105.7 105.75 7090 2005
8/4/2005 106.8 108.5 105.5 106.25 7277 2005
8/5/2005 106.3 106.8 104.6 105.35 8533 2005
8/8/2005 104.8 105.9 101.75 102.3 12165 2005
8/9/2005 102.2 103.6 101.55 102.6 12881 2005
8/10/2005 103.1 107 103.1 105.7 11506 2005
8/11/2005 106 107.4 106 106.75 9681 2005
8/12/2005 105.3 108 104.2 104.9 11399 2005
8/15/2005 102 102.9 94 96.15 16092 2005
8/16/2005 96.5 97.9 96 96.9 10567 2005
8/17/2005 97 98.25 95.8 97.75 7100 2005
8/18/2005 95 96.1 95 95.3 4208 2005
8/19/2005 95.6 97.25 95.25 96.1 6393 2005
8/22/2005 96.75 97.75 94.75 96.35 14893 2005
8/23/2005 97 99.75 97 98.95 1714 2005
8/24/2005 99.5 100.5 95.25 96.15 854 2005
8/25/2005 96.5 96.75 93.25 93.15 218 2005
8/26/2005 92.75 93.25 91.6 91.65 169 2005
8/29/2005 93.75 94.9 92 92.6 131 2005
8/30/2005 93.5 94.75 92.5 94.5 107 2005
8/31/2005 98 98.5 97 97.75 167 2005
 9/1/2005 99.75 101.75 98.5 101.95 581 2005
9/2/2005 101.5 101.5 99.6 100 107 2005
9/6/2005 99 100 98 97.45 29 2005
9/7/2005 95 97 92 91.5 15 2005
9/8/2005 91.5 93 90.8 92.7 48 2005
9/9/2005 94 94 93 92.2 89 2005
9/12/2005 93 93 90.9 89.05 20 2005
9/13/2005 88 88.65 88.65 88.65 50 2005
9/14/2005 88 90 89.9 91.4 16 2005
9/15/2005 91.5 89.35 89.35 89.35 15 2005
9/16/2005 90.5 90.75 89 88.2 34 2005
9/19/2005 80 89 87.5 84.45 66 2005
9/20/2005 86 91.75 91.75 91.75 3 2005
9/21/2005 88 90.35 90.35 90.35 22 2005
9/22/2005 91.3 91.3 91.3 91.3 6 2005
9/23/2005 90 89 89 89 9295 2005
9/26/2005 89 88.15 88.15 88.15 1 2005
9/27/2005 87 88.65 88.65 88.65 10580 2005
9/28/2005 86 93.4 93.4 93.4 13560 2005
9/29/2005 92 95 91.75 92.95 10259 2005
9/30/2005 92.5 93.8 90.3 93.45 8999 2005
10/3/2005 93.5 95.5 92.5 92.85 7574 2005
10/4/2005 93.25 94 91.6 92.7 5745 2005
10/5/2005 92.5 94.4 92.1 93.7 6480 2005
10/6/2005 94.5 95.45 93.25 93.5 7353 2005
10/7/2005 93.75 95 92.8 94.85 6335 2005
10/10/2005 96 99.4 95.1 98.9 11918 2005
10/11/2005 99.8 101.7 99.5 100.75 12066 2005
10/12/2005 101.2 102.4 99.8 101.3 8827 2005
10/13/2005 100.1 101.1 99 100.35 8221 2005
10/14/2005 99.7 100.3 98.3 99.65 9036 2005
10/17/2005 101 104.5 101 104.1 12497 2005
10/18/2005 104.8 106.8 103.5 104.65 12504 2005
10/19/2005 105.3 106.7 102.5 104.05 9091 2005
10/20/2005 103.8 105.8 103.1 105.7 9031 2005
10/21/2005 104.75 106.7 102.7 103.45 11569 2005
10/24/2005 102.55 104.2 102.55 103.15 5843 2005
10/25/2005 104.25 105.25 102.6 103.7 6870 2005
10/26/2005 104.5 105 101 101.7 10096 2005
10/27/2005 100.9 101.7 99.9 100.15 8136 2005
10/28/2005 98.8 99.7 97.9 98.35 8719 2005
10/31/2005 97.75 98 96.4 96.65 10703 2005
11/1/2005 97 97.75 96 97.1 8275 2005
11/2/2005 97.8 101.25 97.75 101.05 9716 2005
11/3/2005 101.3 104.1 101 103.75 11735 2005
11/4/2005 104.6 105 102.5 103.9 9523 2005
11/7/2005 101.9 104 101.8 102.95 11807 2005
 11/8/2005 104 108 104 107.85 16237 2005
11/9/2005 107 108.5 105.85 106.9 13431 2005
11/10/2005 106.9 107.6 105.7 106.75 9806 2005
11/11/2005 105.7 107.4 105.2 106.95 10903 2005
11/14/2005 106.2 106.8 99 99.85 12848 2005
11/15/2005 100 100.85 95.5 96.5 11384 2005
11/16/2005 99 99.5 96.1 96.55 11057 2005
11/17/2005 95.6 98 95.6 98 13490 2005
11/18/2005 98.75 99.4 96.75 96.8 1568 2005
11/21/2005 96 99 95.4 99.05 504 2005
11/22/2005 99 100.4 98.25 98.65 630 2005
11/23/2005 98.75 99 96.5 97.4 390 2005
11/28/2005 99.2 99.6 95.8 96.15 404 2005
11/29/2005 96.5 96.5 94.5 95.7 141 2005
11/30/2005 96.25 96.75 92.25 93 218 2005
12/1/2005 92.5 93.4 92.5 92.4 54 2005
12/2/2005 93 93 92 90.75 128 2005
12/5/2005 90 92 91.3 91.85 51 2005
12/6/2005 92 92.75 91.9 92.7 45 2005
12/7/2005 92.5 92.5 91.7 92 58 2005
12/8/2005 92 92.5 91 92.8 110 2005
12/9/2005 94.5 94.5 94.5 92.75 34 2005
12/12/2005 93.5 96 96 96.45 22 2005
12/13/2005 96.5 96.15 95.25 95.4 8 2005
12/14/2005 92 92.5 91 93.2 18 2005
12/15/2005 92 95 95 94.35 2 2005
12/16/2005 92 95.7 95 94.35 9 2005
12/19/2005 93 99 97.7 98.1 12091 2005
12/20/2005 100.8 103.6 100.7 102.4 9626 2005
12/21/2005 100.25 101.9 100.25 101.2 5528 2005
12/22/2005 100.2 103.1 99.7 102.8 8965 2005
12/23/2005 102.7 103.75 102.25 102.6 3950 2005
12/27/2005 102 106.75 101.5 106.2 10282 2005
12/28/2005 106.6 107.9 105.5 107 9396 2005
12/29/2005 106.6 108.4 106.4 106.9 7247 2005
12/30/2005 107.25 107.5 105.1 107.1 7077 2005
1/3/2006 107.5 108.8 106.2 108.6 7845 2006
1/4/2006 108 110.9 106.85 110.65 12076 2006
1/5/2006 110.25 118.2 110.1 117.45 25706 2006
1/6/2006 116.3 120.25 115.5 119.55 16642 2006
1/9/2006 118.5 121.5 117.25 120.15 16392 2006
1/10/2006 118.8 121.6 117.6 119.1 13718 2006
1/11/2006 117.1 118.8 116.25 117.2 10492 2006
1/12/2006 116.8 118.5 116.2 117.55 7675 2006
1/13/2006 119.5 120.5 117.2 119.95 10386 2006
1/17/2006 121 124.1 120.5 123.8 12144 2006
1/18/2006 123.6 124 121.1 121.6 11872 2006
1/19/2006 119.25 121.5 117.2 119.4 12205 2006
1/20/2006 120.75 123.4 118.2 118.4 9986 2006
1/23/2006 119 122 116.05 120.45 10413 2006
1/24/2006 121 122.7 120.5 122.4 8698 2006
1/25/2006 123.7 125.65 122.8 123.05 11768 2006
1/26/2006 123.2 123.8 120.6 122.85 10431 2006
1/27/2006 122.4 124.6 121.55 124.3 6126 2006
1/30/2006 124.6 125.9 121.2 121.9 9846 2006
1/31/2006 121.25 121.9 116.25 118.2 21196 2006
2/1/2006 118.5 119.75 116.6 117.25 12176 2006
2/2/2006 117 119.2 114.8 118 12692 2006
2/3/2006 118.3 119.7 117.25 117.6 7203 2006
2/6/2006 113.7 115.65 113 113.2 13863 2006
2/7/2006 112.9 115.2 112.2 114.9 13469 2006
2/8/2006 115.2 117 112.5 113.45 18030 2006
2/9/2006 112.65 114.7 112.65 113.8 14004 2006
2/10/2006 113.2 115.5 113.1 115.1 13897 2006
2/13/2006 112.75 113.9 109.2 109.45 16013 2006
2/14/2006 109.2 110.4 106.8 107.55 9873 2006
2/15/2006 108 109.3 107.5 107.8 7336 2006
2/16/2006 106.3 107.2 103.8 106 13653 2006
2/17/2006 107.5 110 107.5 109.45 2473 2006
2/21/2006 109.5 111.25 109 111.15 1084 2006
2/22/2006 111.9 112 109.1 109.5 372 2006
2/23/2006 108.5 113 108.5 110.95 161 2006
2/24/2006 112 113 110.75 110.95 161 2006
2/27/2006 111.5 111.5 108.25 108.35 277 2006
2/28/2006 108.6 111.6 108.25 111.8 62 2006
3/1/2006 111.25 113.3 111.5 112.2 46 2006
3/2/2006 111.3 112.2 110 110.1 167 2006
3/3/2006 110.3 110.65 110 112.1 82 2006
3/6/2006 110.5 112.4 109.6 109 92 2006
3/7/2006 109.5 109.6 106.5 106.7 121 2006
3/8/2006 105.6 107.2 106.5 106.75 44 2006
3/9/2006 106.5 108.25 107.25 106.85 40 2006
3/10/2006 106 106.2 105.6 105.7 22 2006
3/13/2006 105 105 102.8 104.4 36 2006
3/14/2006 103.75 105.2 104.8 104.6 50 2006
3/15/2006 103.5 108 103.5 107.1 17 2006
3/16/2006 106 106.5 106 105.3 22 2006
3/17/2006 103.5 106.5 103.5 103.65 52 2006
3/20/2006 104.5 104.5 104.1 104.1 37 2006
3/21/2006 101 106 106 105.45 11574 2006
3/22/2006 107.2 107.9 103.5 104.15 14010 2006
3/23/2006 104.3 105.7 103.7 104.9 6905 2006
3/24/2006 104.7 106.5 104.4 105.3 8024 2006
3/27/2006 104.8 106.2 104 105.95 9138 2006
3/28/2006 106 106.9 104.6 105.55 8020 2006
3/29/2006 105 106 104.2 104.35 6209 2006
3/30/2006 104.65 109.6 104.5 108.6 15651 2006
3/31/2006 107.9 108.7 106.25 107 11954 2006
4/3/2006 106.5 110.7 106.5 109.45 14335 2006
4/4/2006 109.65 110.7 106.9 107.05 12568 2006
4/5/2006 106.8 110.7 106.8 108.05 10654 2006
4/6/2006 109.7 110.65 107.7 108.85 11354 2006
4/7/2006 109.1 109.7 108 108.35 8680 2006
4/10/2006 109.1 111.75 106.3 108.15 19917 2006
4/11/2006 107.6 108 104.6 104.75 16840 2006
4/12/2006 105 105.85 104.1 104.7 15562 2006
4/13/2006 104.5 105.4 103.8 105.25 16341 2006
4/17/2006 105.9 107.25 105.9 106.65 6508 2006
4/18/2006 106.1 109.8 105.8 109.2 16073 2006
4/19/2006 109.5 110.2 108.2 110.1 16835 2006
4/20/2006 110.5 113.35 109.5 112.9 2020 2006
4/21/2006 113 113.9 111.5 112 786 2006
4/24/2006 112.8 113 111 111.35 305 2006
4/25/2006 111.5 112.75 107 106.7 363 2006
4/26/2006 107 110 106.9 109 308 2006
4/27/2006 109.5 109.5 105.2 105.5 350 2006
4/28/2006 105.5 107.25 105.5 107.2 187 2006
5/1/2006 108.5 108.5 107.2 107.1 44 2006
5/2/2006 107.5 110.6 107.5 110.35 112 2006
5/3/2006 111.25 111.5 108.1 108.85 121 2006
5/4/2006 108.5 109.25 108 107.15 35 2006
5/5/2006 106.5 106.8 106.1 106.5 63 2006
5/8/2006 107.5 107.5 105.5 105.75 44 2006
5/9/2006 105.6 107.25 105.6 107.05 21 2006
5/10/2006 106 107 106.5 107.2 65 2006
5/11/2006 107 107.5 104 102.7 86 2006
5/12/2006 103 103 102.2 101.8 23501 2006
5/15/2006 100.5 100.5 100.5 99.6 12 2006
5/16/2006 100.5 101 100.5 100.85 28 2006
5/17/2006 99.25 100.5 100 98.25 10 2006
5/18/2006 98 100 97.5 99.65 16563 2006
5/19/2006 101.6 102.25 100.2 100.65 8883 2006
5/22/2006 100.25 101.45 99 99.6 10040 2006
5/23/2006 99.3 101.75 99.3 101.4 11019 2006
5/24/2006 100 100.65 99.3 99.8 9401 2006
5/25/2006 99.25 100.5 98.1 98.65 7120 2006
5/26/2006 98.7 99.2 98.05 98.1 5337 2006
5/30/2006 98.5 99 97.1 98.75 11365 2006
5/31/2006 98.3 99.05 97.35 98.95 13404 2006
6/1/2006 98.55 100.3 98.25 99.95 13396 2006
6/2/2006 100.25 103 99.85 101.25 15586 2006
 6/5/2006 100.75 101.2 98 98.45 8195 2006
6/6/2006 98.2 98.6 95.5 96.1 15460 2006
6/7/2006 95.1 96.9 95.1 96 9804 2006
6/8/2006 95.5 97 95.3 96.45 13158 2006
6/9/2006 97 97.9 95.7 95.9 14441 2006
6/12/2006 95.9 96.5 95.5 95.65 10986 2006
6/13/2006 95.3 96.4 95.25 95.3 14515 2006
6/14/2006 95 97.1 95 96.05 11597 2006
6/15/2006 96.25 97.4 96.1 96.55 9652 2006
6/16/2006 96.75 97.2 94.5 95.25 7852 2006
6/19/2006 94.8 95.45 94.6 94.95 6764 2006
6/20/2006 95.25 96.55 95.25 95.45 8147 2006
6/21/2006 96 96.25 95.1 95.1 9200 2006
6/22/2006 95.25 95.8 95 95.7 2089 2006
6/23/2006 95.4 95.9 95 95.3 652 2006
6/26/2006 95.5 96.2 94.6 94.6 530 2006
6/27/2006 95.25 95.75 95.05 95.35 952 2006
6/28/2006 95.75 98.5 95.75 97.7 401 2006
6/29/2006 98.5 98.8 97.2 97.5 233 2006
6/30/2006 97.5 99.9 97.6 99.5 164 2006
7/3/2006 100 103 100 102 153 2006
7/5/2006 102 102 101 101.85 35 2006
7/6/2006 101 101.25 101 101.3 16 2006
7/7/2006 102.5 103 99 98.4 117 2006
7/10/2006 98 99 98.25 99.1 41 2006
7/11/2006 99.1 100.5 98 98.35 86 2006
7/12/2006 98 98.1 97 98.55 56 2006
7/13/2006 97.5 99.5 98.5 99.35 6 2006
7/14/2006 98 99 97 97 58 2006
7/17/2006 98 98 95.5 95.75 13 2006
7/18/2006 97 97 96 96.1 100 2006
7/19/2006 96.75 96.75 93.5 95.9 8457 2006
7/20/2006 97.25 97.35 95.6 95.8 8533 2006
7/21/2006 94.9 95.8 94.8 95.6 7471 2006
7/24/2006 95.25 96.25 93.95 94.05 11564 2006
7/25/2006 93.95 95.5 93.95 95.1 7306 2006
7/26/2006 95.2 95.8 94.55 95.5 8477 2006
7/27/2006 95.2 97 95 96.8 9388 2006
7/28/2006 97.25 99.7 97.25 99.4 13803 2006
7/31/2006 99.9 100.4 98.8 99.35 14074 2006
8/1/2006 98.75 99.3 97.5 98.3 8892 2006
8/2/2006 99.25 103.9 99 103.7 19517 2006
8/3/2006 103.4 108.9 102.75 105.85 24449 2006
8/4/2006 105.3 106.75 104.6 105.45 11119 2006
8/7/2006 106.7 107.9 106.4 107.15 15405 2006
8/8/2006 106 107.4 105.25 107.1 11672 2006
8/9/2006 108.2 109.2 107.3 107.65 15624 2006
 8/10/2006 107.1 107.5 105.2 105.55 14855 2006
8/11/2006 103 105.1 103 104.3 14714 2006
8/14/2006 101.5 103 100.5 100.75 9432 2006
8/15/2006 101.5 103 101.1 102.85 8272 2006
8/16/2006 103.85 106.75 103.85 104.65 10130 2006
8/17/2006 105.5 105.9 103.25 103.55 6077 2006
8/18/2006 103.75 104 101.25 103.25 4697 2006
8/21/2006 104.4 107 104.4 107 11277 2006
8/22/2006 107.5 108.25 105.6 108.2 16555 2006
8/23/2006 106.75 109.5 106.75 107.35 1393 2006
8/24/2006 106.1 108 106.1 107.05 819 2006
8/25/2006 106.5 107.25 105.5 106.2 404 2006
8/28/2006 106.25 106.25 102.85 103.2 313 2006
8/29/2006 104.5 105 102 103.3 162 2006
8/30/2006 103.7 103.75 102.7 103.35 151 2006
8/31/2006 104.25 104.25 103.1 104 39 2006
9/1/2006 103.3 103.8 102.9 103.4 29 2006
9/5/2006 105.75 107 105.75 106.45 45 2006
9/6/2006 105.5 106.4 105.7 106.25 33 2006
9/7/2006 102.1 105.7 103.75 103.5 25 2006
9/8/2006 100 102.4 101 102.45 128 2006
9/11/2006 100.25 101.75 101 100.25 43 2006
9/12/2006 100 100.95 100 100.1 20 2006
9/13/2006 100.2 101.5 100 100.5 13 2006
9/14/2006 100.25 100.5 100 99.95 8 2006
9/15/2006 99.75 98.65 98.65 98.65 12 2006
9/18/2006 98 98.95 98 99.2 47 2006
9/19/2006 99.25 100.75 99.7 100.45 7112 2006
9/20/2006 103.05 103.85 101.4 101.95 8559 2006
9/21/2006 101.95 103.8 101.2 103.55 8109 2006
9/22/2006 103.6 104.9 102.85 104.45 6782 2006
9/25/2006 103.95 107.5 102 106.65 15576 2006
9/26/2006 108 108.5 106.25 106.9 11145 2006
9/27/2006 106.5 107.5 105.8 106.9 5593 2006
9/28/2006 107.3 107.75 106.05 107.5 6281 2006
9/29/2006 107.5 108.6 106.6 107.65 10873 2006
10/2/2006 107.1 107.9 103.25 103.55 13574 2006
10/3/2006 102.5 104.5 102.5 104.25 9019 2006
10/4/2006 104 105 103.75 104.45 5294 2006
10/5/2006 105 106.4 104 104.5 9576 2006
10/6/2006 103.6 104.6 103.5 103.9 5788 2006
10/9/2006 104.1 104.5 102.75 103.05 7056 2006
10/10/2006 101.8 103.3 101.8 102.85 7045 2006
10/11/2006 102.1 104.5 102.1 103.05 8254 2006
10/12/2006 102.8 103.8 101.95 103.3 6517 2006
10/13/2006 104.3 105.5 103.8 104.05 7674 2006
10/16/2006 103.4 104 101.1 101.9 13669 2006
10/17/2006 101.7 102.75 101.4 102.45 7156 2006
10/18/2006 102.1 103.8 102.1 102.25 6547 2006
10/19/2006 100.9 102.7 100.9 101.85 6265 2006
10/20/2006 101.9 103 101.25 102.05 6661 2006
10/23/2006 101.6 107.2 101.6 106.85 18615 2006
10/24/2006 107 108.5 106.4 107.15 13776 2006
10/25/2006 107.6 108.25 106.3 106.85 7087 2006
10/26/2006 107 108 107 107.6 7941 2006
10/27/2006 107.1 108.2 106.3 108 8972 2006
10/30/2006 107.8 110 106.7 108 18110 2006
10/31/2006 106.9 109.4 106.9 108.25 13689 2006
11/1/2006 108 111.2 107.4 108.65 15692 2006
11/2/2006 109.1 110.85 109.1 110.55 11856 2006
11/3/2006 111.25 112.8 111.25 112.45 12038 2006
11/6/2006 113.5 113.9 111.8 113.2 12207 2006
11/7/2006 113.8 114.25 112.1 112.95 14444 2006
11/8/2006 112.2 116 111.9 115.75 19426 2006
11/9/2006 116.6 119.4 115.9 119.2 21530 2006
11/10/2006 118.1 118.85 115.6 115.85 22540 2006
11/13/2006 115.5 116.7 114.5 115.15 18584 2006
11/14/2006 114.5 117 114.5 115.8 11182 2006
11/15/2006 115.4 118.5 115.4 118.15 12420 2006
11/16/2006 119.25 120.2 116.4 116.5 9391 2006
11/17/2006 115.25 116 111 113.1 42554 2006
11/20/2006 112.3 115.5 112.3 115.15 2457 2006
11/21/2006 115.4 116.4 114.75 115.4 1008 2006
11/22/2006 115 115.7 114.8 115.55 526 2006
11/27/2006 116.55 118 115.8 118 225 2006
11/28/2006 119 121 118.6 120.35 299 2006
11/29/2006 119.75 121.5 118.6 118.55 230 2006
11/30/2006 119 120.5 118.75 119.7 93 2006
12/1/2006 120.5 123.4 118.5 123.2 90 2006
12/4/2006 122.75 123.4 121 120.2 216 2006
12/5/2006 122.5 125 119 123.4 119 2006
12/6/2006 123.5 123.5 121.05 121.7 43 2006
12/7/2006 122 122 120.9 121.9 23 2006
12/8/2006 120.95 122.8 121.4 121.85 74 2006
12/11/2006 121.85 124 121.25 124.7 232 2006
12/12/2006 124.15 125.75 124.7 123.85 42 2006
12/13/2006 124.25 124.85 123.85 124.95 59 2006
12/14/2006 124 125.5 125 125.05 51 2006
12/15/2006 125.75 125.25 122 121.55 154 2006
12/18/2006 121.5 122.25 121.5 120.7 36 2006
12/19/2006 123.9 124.4 121.9 123 11063 2006
12/20/2006 123.25 126.9 122.65 126.75 12756 2006
12/21/2006 126.6 127.25 123.8 126.35 8831 2006
12/22/2006 125.25 125.9 124.6 125.4 3828 2006
12/26/2006 125.75 128.1 125.25 127.7 5224 2006
12/27/2006 127.3 129.1 127 128.9 12283 2006
12/28/2006 128.7 129.75 124.5 125 9204 2006
12/29/2006 125.1 126.5 124.3 126.2 9270 2006
1/3/2007 124.3 125.9 122.4 123.6 18092 2007
1/4/2007 123.8 125.25 122.6 125 13391 2007
1/5/2007 123.25 124 119.6 120.45 19079 2007
1/8/2007 120.25 120.9 119.2 120.1 10339 2007
1/9/2007 119.4 120 118 118.4 14688 2007
1/10/2007 118.1 121.4 118.1 120.75 10643 2007
1/11/2007 120.25 121.75 119.8 120.65 9278 2007
1/12/2007 119.5 120.5 119.5 120.3 6946 2007
1/16/2007 120.6 122.2 120.1 121.65 11812 2007
1/17/2007 120.5 121.75 119.3 121.6 9000 2007
1/18/2007 121.1 121.6 119.6 119.75 7107 2007
1/19/2007 119.25 120.5 119.25 119.7 5286 2007
1/22/2007 119.1 119.6 116.8 117.35 16688 2007
1/23/2007 116.9 117.25 115.35 115.65 14668 2007
1/24/2007 115.3 117.3 115.3 116.95 11276 2007
1/25/2007 116.5 117 115.9 116 6964 2007
1/26/2007 115.7 116.6 115.4 116.3 5294 2007
1/29/2007 116 117.7 115.8 116.6 8256 2007
1/30/2007 116 117.1 115.8 116.55 7721 2007
1/31/2007 117.15 118.3 116.75 117.65 13358 2007
2/1/2007 118.3 119.3 117.8 118.75 14619 2007
2/2/2007 119.25 119.4 117.75 118.35 9795 2007
2/5/2007 118.1 118.35 116.1 116.6 9849 2007
2/6/2007 117 117.25 116.25 116.5 10088 2007
2/7/2007 116.3 118 116.3 116.85 16192 2007
2/8/2007 116.8 117 115.5 115.55 12610 2007
2/9/2007 115.5 115.8 114.6 114.75 18101 2007
2/12/2007 114.55 114.8 113.7 113.9 15830 2007
2/13/2007 113.4 114.4 112.8 113.7 18464 2007
2/14/2007 114.3 114.95 114 114.05 10386 2007
2/15/2007 114.5 115.5 114.5 115.3 11289 2007
2/16/2007 114 114.9 113 113.2 16185 2007
2/20/2007 113.75 114.2 113.15 113.2 3031 2007
2/21/2007 113.5 115.5 112.75 115.15 2368 2007
2/22/2007 115.75 119.25 115.6 118.9 1489 2007
2/23/2007 119.6 120 118.8 119.25 622 2007
2/26/2007 118.7 118.9 117.5 117.85 163 2007
2/27/2007 117 117.35 116.6 117.3 151 2007
2/28/2007 117 117.8 116.75 117.7 129 2007
3/1/2007 115.1 116 114 116 293 2007
3/2/2007 114.5 115.25 115 114.35 326 2007
3/5/2007 113.5 113.9 111.2 110.55 301 2007
3/6/2007 111 111 111 112 81 2007
 3/7/2007 111.25 111.25 111 111.1 45 2007
3/8/2007 100 111.1 111.1 111.1 5 2007
3/9/2007 110 110 110 111.5 18 2007
3/12/2007 110 111 111 111 74 2007
3/13/2007 111.05 111.85 111.85 110.2 199 2007
3/14/2007 110 110 107.45 109 23 2007
3/15/2007 106.5 110.5 110.5 109.65 12 2007
3/16/2007 107 108.5 108.5 109.45 19 2007
3/19/2007 112 107.45 107.45 107.6 18 2007
3/20/2007 107.45 108.9 108.9 108.9 0 2007
3/21/2007 109.4 112.9 108.9 112.5 15750 2007
3/22/2007 112.25 112.4 111 111.75 9355 2007
3/23/2007 112.25 114.15 112.2 113.35 11189 2007
3/26/2007 113.9 114.85 112.8 114.35 9719 2007
3/27/2007 114 114.45 112.05 112.45 9415 2007
3/28/2007 112.2 113 111.9 112.7 6373 2007
3/29/2007 112.55 112.9 109.85 110.6 11336 2007
3/30/2007 110.2 110.5 108.4 109.25 16975 2007
4/2/2007 109.25 111.5 108.3 108.6 14063 2007
4/3/2007 108.75 111.4 108.6 110.75 14046 2007
4/4/2007 110.75 111.7 110 110.55 8378 2007
4/5/2007 110.75 111.6 110.1 110.85 5999 2007
4/9/2007 110.85 111.6 109.1 111.8 14521 2007
4/10/2007 109.65 110.05 109.05 109.25 16161 2007
4/11/2007 109 109.9 109 109.45 11737 2007
4/12/2007 109.45 113.25 109.45 112.85 23706 2007
4/13/2007 113 114.25 111.6 112.85 17182 2007
4/16/2007 111.5 112.05 108.3 108.45 18995 2007
4/17/2007 108.65 109.9 108.25 109.6 12115 2007
4/18/2007 109.5 111.15 108.7 109.35 12976 2007
4/19/2007 109.2 109.6 108.2 108.5 15224 2007
4/20/2007 108.7 109.35 107.4 107.7 2044 2007
4/23/2007 108.4 108.55 106.05 106.35 395 2007
4/24/2007 106.6 106.6 103.9 104.4 154 2007
4/25/2007 104 104.85 104 104.35 150 2007
4/26/2007 104 104.05 103.35 103.75 51 2007
4/27/2007 103.7 104.4 103 103.75 60 2007
4/30/2007 104 104 102.55 103.15 22 2007
5/1/2007 102.05 102.05 102 101.85 17 2007
5/2/2007 102.35 102.5 101.55 101.7 72 2007
5/3/2007 101.55 101.6 101.1 101.35 27 2007
5/4/2007 102.55 102.55 102.55 103 28 2007
5/7/2007 101.45 102.5 101.35 101.9 22 2007
5/8/2007 101.5 101.5 101.5 102.25 2 2007
5/9/2007 102.7 103.55 102.7 103.25 106 2007
5/10/2007 102.25 103.6 103.6 103.6 106 2007
5/11/2007 102 102.75 102 102.8 2 2007
5/14/2007 105 105 105 104.2 5 2007
5/15/2007 104.75 105 103.45 104.65 7 2007
5/16/2007 105.25 107.05 105.25 107.25 7 2007
5/17/2007 108.7 109 107 110.35 8 2007
5/18/2007 108.7 109 107 109.5 0 2007
5/21/2007 111.5 113.15 111.2 112 10229 2007
5/22/2007 112 113.05 111.15 111.55 9195 2007
5/23/2007 111.65 112.4 110.7 112.05 10644 2007
5/24/2007 112.2 114 112.1 113.35 10682 2007
5/25/2007 113.65 114.05 112.2 112.9 8340 2007
5/29/2007 112.5 112.7 110.15 110.7 12660 2007
5/30/2007 110.4 111.5 110.15 111.35 9661 2007
5/31/2007 111.05 112.25 110.1 111.9 10816 2007
6/1/2007 111.9 117.9 111.9 117.4 31055 2007
6/4/2007 116.9 118.4 114.8 115.3 19650 2007
6/5/2007 115.5 117.15 115.3 116.55 12428 2007
6/6/2007 117 118.15 115.15 116.45 17998 2007
6/7/2007 116.2 117.5 115.5 116.95 17998 2007
6/8/2007 116.2 117.5 115.5 114.85 21320 2007
6/11/2007 115 116.2 113.85 115.4 19343 2007
6/12/2007 115.25 115.75 112.4 113.45 17941 2007
6/13/2007 113.85 114.9 112.8 114.6 19390 2007
6/14/2007 114.2 115.85 113.8 114.75 13778 2007
6/15/2007 115 115.7 114.3 114.7 9441 2007
6/18/2007 114.6 116.7 114.4 115.2 14385 2007
6/19/2007 114.7 114.95 112.65 113.35 10592 2007
6/20/2007 113.35 115.4 113.15 115 10370 2007
6/21/2007 115 115.4 114.3 114.55 1248 2007
6/22/2007 114.95 115.5 113.05 113.6 423 2007
6/25/2007 113.5 113.55 110 110 820 2007
6/26/2007 110 110.9 109.25 109.95 461 2007
6/27/2007 109.9 110.5 109.25 110.4 137 2007
6/28/2007 110.5 111 109.9 110.8 43 2007
6/29/2007 110.5 111.15 110.25 111 104 2007
7/2/2007 111.2 111.2 109.1 110.2 98 2007
7/3/2007 109.15 109.3 109 109.1 57 2007
7/5/2007 109.5 109.5 108.3 108.3 64 2007
7/6/2007 109.5 109.5 108.3 107.25 38 2007
7/9/2007 107.2 108 106.9 107.05 17 2007
7/10/2007 107 108.6 107 108.5 39 2007
7/11/2007 108.75 109.6 108.75 109.2 30 2007
7/12/2007 108.55 108.55 108.5 109.4 10 2007
7/13/2007 109 109 107 107.75 7 2007
7/16/2007 109.05 109.75 107.9 109.25 32 2007
7/17/2007 110 110.6 110 110.6 6 2007
7/18/2007 111.6 112.1 111 112.5 32 2007
7/19/2007 113.1 113.75 111.1 112.75 0 2007
7/20/2007 114.2 114.7 113.3 114 5335 2007
7/23/2007 113.5 114.9 111.75 112.35 11039 2007
7/24/2007 111.95 116.2 111.25 115.75 20075 2007
7/25/2007 115.5 115.6 114 114.2 20075 2007
7/26/2007 114.4 115 111 111.4 13666 2007
7/27/2007 111.5 113.2 111 112.7 10291 2007
7/30/2007 112.5 113.45 111.6 112.95 10143 2007
7/31/2007 112.95 114.4 112.5 114.3 10318 2007
8/1/2007 113.8 114.5 112.75 113.1 11888 2007
8/2/2007 113.5 116.5 113.5 116.2 21660 2007
8/3/2007 116.5 118.4 116.2 117.65 15011 2007
8/6/2007 117.9 119.5 116.25 118.4 16460 2007
8/7/2007 118.9 118.9 116.5 117.45 17461 2007
8/8/2007 116.8 119 116.55 118.5 14565 2007
8/9/2007 118.5 119.9 117.8 119.5 18855 2007
8/10/2007 118.85 121 116.9 120.6 23619 2007
8/13/2007 119.35 121.9 118.95 120.75 25700 2007
8/14/2007 120.6 121.9 118.35 119.15 17850 2007
8/15/2007 118.9 119.85 117.3 119.2 11777 2007
8/16/2007 118.5 118.9 110.95 111.3 18087 2007
8/17/2007 112.1 115.95 112.1 115.55 7546 2007
8/20/2007 115.2 116.3 114.25 114.85 7546 2007
8/21/2007 114.85 115.3 113.9 114.25 10353 2007
8/22/2007 114.4 115.05 113.75 114.45 11256 2007
8/23/2007 114.4 116.35 114.4 115.85 1042 2007
8/24/2007 115.95 116.65 114.4 114.65 557 2007
8/27/2007 114.7 114.7 113 113.1 184 2007
8/28/2007 113.3 114.85 113 113.65 388 2007
8/29/2007 113.9 114.25 112.5 112.65 83 2007
8/30/2007 112.65 112.95 111.75 111.75 92 2007
8/31/2007 112.25 113.45 111.75 112.65 112 2007
9/4/2007 115 115.8 112.8 114.55 12 2007
9/5/2007 114.25 114.25 112.5 112.45 27 2007
9/6/2007 112.65 113.6 112.65 113.55 9 2007
9/7/2007 113.7 114.25 113.5 113.75 14 2007
9/10/2007 114.2 116.35 114.2 117.05 25 2007
9/11/2007 116.75 117.1 115.95 116.55 12 2007
9/12/2007 117.35 117.35 117 117.1 4 2007
9/13/2007 116.1 116.1 115.15 116.2 18 2007
9/14/2007 117 117 117 118.05 12 2007
9/17/2007 122.15 125.25 122.15 125 42 2007
9/18/2007 124 127.1 124 126.7 42 2007
9/19/2007 129.15 131.4 128.1 131.35 16542 2007
9/20/2007 129.7 134.45 128.55 133.15 20981 2007
9/21/2007 132 132.55 128.55 129.9 18051 2007
9/24/2007 128.2 133.25 127.9 132.4 0 2007
9/25/2007 132 135 130.5 133.1 18210 2007
 9/26/2007 131.2 131.95 127.25 128.6 14477 2007
9/27/2007 127.9 130.7 126.5 128.8 11895 2007
9/28/2007 129.9 130.4 127.5 128.65 10588 2007
10/1/2007 130 136.4 130 134.85 21562 2007
10/2/2007 134.85 135.5 133.5 134.3 11203 2007
10/3/2007 134 136.25 133.15 135.85 10769 2007
10/4/2007 135.85 137.4 134.1 135.2 12504 2007
10/5/2007 135.2 137.85 134.2 137 9358 2007
10/8/2007 138 139.9 136.85 138.75 11624 2007
10/9/2007 138.05 138.4 132.55 133.75 16707 2007
10/10/2007 133.45 136.25 133.1 133.4 11127 2007
10/11/2007 134.9 139.7 134 138.25 15527 2007
10/12/2007 137.8 140.8 136.2 139.3 12363 2007
10/15/2007 138.05 138.5 129.25 130.05 23434 2007
10/16/2007 130.3 131 127.5 128.15 15131 2007
10/17/2007 129 130.1 128.25 129.55 8934 2007
10/18/2007 128.9 129.2 122.3 125.4 23702 2007
10/19/2007 126 126.85 124.3 125 7976 2007
10/22/2007 123.9 125.75 121.9 123.55 17192 2007
10/23/2007 122.55 124.8 122.3 123.85 10224 2007
10/24/2007 124.85 125.25 122.75 123.5 7535 2007
10/25/2007 123 123.95 120.35 120.6 12395 2007
10/26/2007 121 122 119.95 121.45 9305 2007
10/29/2007 120.85 122.5 120.2 122.35 7516 2007
10/30/2007 122 123.25 120.5 121.9 8356 2007
10/31/2007 121.95 123.05 120.8 121.35 7068 2007
11/1/2007 121.8 123.9 121.4 122.6 11551 2007
11/2/2007 123.25 123.25 118.05 118.9 16433 2007
11/5/2007 119.5 120.45 118.45 119.95 6980 2007
11/6/2007 119.95 121.4 119.6 120.7 8046 2007
11/7/2007 120.95 122.35 120.3 120.45 10382 2007
11/8/2007 120.95 122.75 120.35 121.9 12214 2007
11/9/2007 122.25 122.9 121.4 121.75 9892 2007
11/12/2007 121.8 122.5 118.45 121.75 19083 2007
11/13/2007 121.7 124.85 121.7 122.6 12500 2007
11/14/2007 122.8 125.05 122.65 124.2 7459 2007
11/15/2007 124.8 125.8 123.25 124.8 5022 2007
11/16/2007 124.8 126.1 124.4 124.9 10301 2007
11/19/2007 124 124.25 120.8 121.65 9774 2007
11/20/2007 121.35 124.7 121.35 124.35 1636 2007
11/21/2007 124.4 124.45 122.75 123.45 769 2007
11/26/2007 123.45 124.2 122.1 122.1 283 2007
11/27/2007 122.1 122.4 120.35 122.25 668 2007
11/28/2007 122.85 127.5 122.6 125.8 194 2007
11/29/2007 126.5 126.5 125.1 125.2 118 2007
11/30/2007 125.85 127.3 124.8 125.95 178 2007
12/3/2007 125.4 126.75 124.5 126.65 99 2007
 12/4/2007 127.6 127.6 127.3 127.35 91 2007
12/5/2007 127 128.2 127 128.05 77 2007
12/6/2007 126.5 127.65 125.8 125.9 44 2007
12/7/2007 126.45 127.75 126.35 127.75 102 2007
12/10/2007 127.75 130.3 127.4 130.2 39 2007
12/11/2007 130.95 131.2 129.6 130.1 51 2007
12/12/2007 130.75 131.15 130.7 130.8 30 2007
12/13/2007 130.7 131.6 129.3 130.15 33 2007
12/14/2007 130.15 130.75 129.95 130.75 21 2007
12/17/2007 130.5 131.8 129 130.2 55 2007
12/18/2007 130.1 131.6 130 131.35 44 2007
12/19/2007 134.55 135.95 133.5 134.5 9024 2007
12/20/2007 133.9 135.15 133 133.7 5688 2007
12/21/2007 133.55 134.5 133.5 134.2 0 2007
12/26/2007 134 134.9 130 133.65 8538 2007
12/27/2007 133.75 133.75 131.35 131.8 5923 2007
12/28/2007 131.9 133.45 131.7 133.1 4390 2007
12/31/2007 133.2 136.85 133.1 136.2 9889 2007
1/2/2008 136 136.95 133 134 9368 2008
1/3/2008 134.25 136.45 134.2 135.2 7636 2008
1/4/2008 135.2 135.95 130.2 132.7 11121 2008
1/7/2008 133 133.25 130.7 131.4 9124 2008
1/8/2008 131.5 136 131.35 135.45 13829 2008
1/9/2008 135.4 135.85 134.15 135.6 9582 2008
1/10/2008 135.5 136.95 134.85 136.65 13771 2008
1/11/2008 136.55 137.4 135.05 136.3 13786 2008
1/14/2008 135.5 137.8 134.1 137.55 15447 2008
1/15/2008 137.8 139.4 135.75 136.85 16718 2008
1/16/2008 136.7 136.9 133.4 134.9 10602 2008
1/17/2008 134.8 135.85 133.5 134.4 9817 2008
1/18/2008 134 134.5 132.6 133.1 9157 2008
1/22/2008 132 135.3 129.8 135 21932 2008
1/23/2008 134.6 135.3 130.8 131.3 12329 2008
1/24/2008 132.05 133.2 130.55 132.35 10556 2008
1/25/2008 132.55 132.9 131 131.45 7492 2008
1/28/2008 131.2 134.55 130.7 134.2 11159 2008
1/29/2008 133.85 134.9 133 133.7 11365 2008
1/30/2008 133.9 137.1 133.5 136.55 17198 2008
1/31/2008 136.55 138.4 136.25 138.15 15637 2008
2/1/2008 137.6 139.45 137.15 139.1 14932 2008
2/4/2008 139 144.5 139 142.7 21076 2008
2/5/2008 142.85 143.7 141 142.6 13351 2008
2/6/2008 142.6 143.4 140.7 143.15 13906 2008
2/7/2008 142.6 143.8 141.5 143.3 17341 2008
2/8/2008 143 147.4 142 147.2 24215 2008
2/11/2008 147 148.65 145.4 147.9 21939 2008
2/12/2008 147.4 148.75 146.55 147.95 19034 2008
2/13/2008 147.05 150.15 146.5 149.5 17468 2008
2/14/2008 149.3 153.3 149 152.6 14760 2008
2/15/2008 152.6 157.75 149.25 149.85 16147 2008
2/19/2008 149 155.75 147.5 155.05 14981 2008
2/20/2008 154.9 156.1 151 154.6 10037 2008
2/21/2008 154.65 157.65 154.65 156.35 1197 2008
2/22/2008 158 160.7 157 160.15 707 2008
2/25/2008 161 163.9 159.85 161.7 676 2008
2/26/2008 160.15 161.35 157 158.2 432 2008
2/27/2008 161.75 163.7 159.8 161.5 257 2008
2/28/2008 162 165 159.3 165 350 2008
2/29/2008 165.5 169.6 163.5 164.6 282 2008
3/3/2008 165.25 165.35 162.4 165.4 136 2008
3/4/2008 164 166.35 160.65 162.8 91 2008
3/5/2008 162.2 162.4 160 161.75 120 2008
3/6/2008 161.7 163.1 151.35 152 96 2008
3/7/2008 151.35 151.35 144.85 148.75 295 2008
3/10/2008 147.45 149.1 146.2 148.25 19 2008
3/11/2008 149.15 151.5 148.75 150.15 51 2008
3/12/2008 152 152.75 150.75 151.85 52 2008
3/13/2008 151.9 156.05 151.9 155.6 14 2008
3/14/2008 157 157 147.65 150.05 51 2008
3/17/2008 147 147 133.25 134.3 31 2008
3/18/2008 134.3 134.55 133.95 135.8 37 2008
3/19/2008 138.05 139.2 130.6 132.95 22150 2008
3/20/2008 132.8 134 125.85 130.9 20112 2008
3/24/2008 131.65 133.2 128.05 128.75 9615 2008
3/25/2008 129.9 133.75 129.65 132.65 10983 2008
3/26/2008 132.7 135.35 130.6 132.3 10796 2008
3/27/2008 132.65 133.5 129.65 132.55 7953 2008
3/28/2008 133.15 133.3 129.45 130.4 10382 2008
3/31/2008 130 131.5 126.95 127.4 18762 2008
4/1/2008 127 130.25 126.2 129.1 15877 2008
4/2/2008 129.75 131.45 128.35 128.65 11708 2008
4/3/2008 129.25 132.7 128.45 131.3 10533 2008
4/4/2008 131.3 132.45 130.5 131.9 6726 2008
4/7/2008 132.2 134 131.75 133.6 14246 2008
4/8/2008 133.75 134.5 132.8 133.2 11475 2008
4/9/2008 133.15 137.5 131.45 136.5 21546 2008
4/10/2008 136.95 137.95 130 131.75 22138 2008
4/11/2008 131.55 133.45 130.35 130.85 17051 2008
4/14/2008 130.85 132.3 130.45 131.1 10712 2008
4/15/2008 130.95 136.15 130.9 134.2 10783 2008
4/16/2008 134.2 136.85 134 134.75 9505 2008
4/17/2008 134.4 140.65 134.4 139.65 10749 2008
4/18/2008 138.65 139.55 132.5 135.25 8025 2008
4/21/2008 134.75 137 131 131.4 8160 2008
4/22/2008 131.35 136.55 131.35 135.3 6670 2008
4/23/2008 136.05 136.05 134 135.4 1111 2008
4/24/2008 135.1 135.1 130.8 130.75 962 2008
4/25/2008 131.05 131.45 128.6 130.45 687 2008
4/28/2008 130.6 134.25 130.6 133.55 423 2008
4/29/2008 133.3 134.55 132 134.35 147 2008
4/30/2008 134.55 135.25 133.7 134.55 441 2008
5/1/2008 133.5 133.5 128.5 128.4 405 2008
5/2/2008 128.85 130.3 128 128.55 327 2008
5/5/2008 129.35 132.5 128.1 131.75 95 2008
5/6/2008 131.95 132.95 131.4 132.85 119 2008
5/7/2008 132.5 132.9 129.5 130.15 191 2008
5/8/2008 132.25 134.1 132.25 133.9 98 2008
5/9/2008 134.2 137.55 134.2 136 247 2008
5/12/2008 137.15 138 135.5 138.2 63 2008
5/13/2008 137.7 137.7 135.4 136.9 80 2008
5/14/2008 137.8 137.85 136.95 137.3 46 2008
5/15/2008 136.5 138.85 136.5 136.7 55 2008
5/16/2008 138.5 138.5 137 138 72 2008
5/19/2008 138 139.45 138 135.1 72 2008
5/20/2008 135 137.7 135 136.8 10577 2008
5/21/2008 137 141.65 136.8 140.45 20937 2008
5/22/2008 141.15 142 133.25 134.2 18105 2008
5/23/2008 134.3 135.4 133.15 134 8945 2008
5/27/2008 134.5 135.4 131.5 132 12303 2008
5/28/2008 132 136.25 131.35 135.6 11764 2008
5/29/2008 135.8 137 132.2 132.5 11181 2008
5/30/2008 132.65 134.75 132.6 133.9 7824 2008
6/2/2008 133.85 138.5 132.7 137.35 18812 2008
6/3/2008 137.45 137.45 131.55 132.5 20291 2008
6/4/2008 132.75 133.75 131.6 132.75 11863 2008
6/5/2008 133.15 137.25 132.8 135.8 15387 2008
6/6/2008 135.95 137.5 134.45 135.85 15659 2008
6/9/2008 135.85 136.05 130.5 131.05 23613 2008
6/10/2008 131.5 135.85 130.85 135.05 20132 2008
6/11/2008 134.9 135.75 131.95 133.6 19026 2008
6/12/2008 134 135.1 133.35 134.6 13708 2008
6/13/2008 134.5 135.05 133.4 134.4 8857 2008
6/16/2008 134.5 139.6 134.4 136.05 35423 2008
6/17/2008 137.6 139.35 135.5 139.1 13959 2008
6/18/2008 139 140 135.05 136.65 16064 2008
6/19/2008 137.75 139.5 136 136.95 11815 2008
6/20/2008 137.95 145.65 137 143.95 1891 2008
6/23/2008 143.05 145.5 142 143.8 474 2008
6/24/2008 144.65 148.15 143.9 145.85 278 2008
6/25/2008 146.5 148.25 144.95 147.6 550 2008
6/26/2008 148.15 152.6 148 151.25 315 2008
6/27/2008 151.25 151.7 149 150.15 54 2008
6/30/2008 150.3 154.05 148.6 150.9 145 2008
7/1/2008 151.15 153.3 150.85 152.7 63 2008
7/2/2008 152.6 153.75 151.95 153.45 53 2008
7/3/2008 153.65 153.65 149 149.55 44 2008
7/7/2008 149.65 149.65 139.9 141.05 82 2008
7/8/2008 139.95 141.3 136.95 139.7 29 2008
7/9/2008 138.3 139 138.3 138.35 13 2008
7/10/2008 139 139.85 138.5 139.25 20 2008
7/11/2008 140 142.2 139.45 140.05 66 2008
7/14/2008 141.15 141.7 139.6 140.8 5 2008
7/15/2008 142 142 136.95 138.5 21 2008
7/16/2008 139.5 139.5 138 138.85 23 2008
7/17/2008 138.9 140 134.9 135.55 21 2008
7/18/2008 136.5 136.5 134.95 135.65 87 2008
7/21/2008 135.4 135.4 135.4 135.4 87 2008
7/22/2008 137.8 138.55 136.65 137.45 6336 2008
7/23/2008 137.2 137.5 134.9 135.95 12260 2008
7/24/2008 135.2 135.75 133.95 135.2 7947 2008
7/25/2008 135.25 138 134.35 137.3 9259 2008
7/28/2008 137.3 137.55 134.75 135.3 6987 2008
7/29/2008 135.5 137.45 135 136.4 8919 2008
7/30/2008 137.2 138.4 136.45 137.55 7902 2008
7/31/2008 137.55 139.6 137 139.35 13698 2008
8/1/2008 139.5 140.75 137.65 140.15 10771 2008
8/4/2008 139.8 140.25 134.8 136.85 17607 2008
8/5/2008 136.5 142.25 135.1 140.2 19363 2008
8/6/2008 140.2 140.95 137.2 137.9 13709 2008
8/7/2008 138.05 141.8 137.8 140.45 15632 2008
8/8/2008 140.25 140.45 135.6 135.8 26497 2008
8/11/2008 136 138.1 135.6 135.85 15342 2008
8/12/2008 135.9 140.1 134.55 137.45 23682 2008
8/13/2008 137.5 137.95 133 135.55 21122 2008
8/14/2008 135.5 136.95 134.65 135.15 12624 2008
8/15/2008 135.05 135.1 131.2 132.85 8863 2008
8/18/2008 133.5 134.9 132.5 133.95 13055 2008
8/19/2008 134 137.7 132.9 136.2 9286 2008
8/20/2008 136.65 138.3 136 137.3 10240 2008
8/21/2008 138 141.3 137.85 139.85 1030 2008
8/22/2008 139.35 140.5 138.5 140.25 258 2008
8/25/2008 139.5 140.1 138.8 139.1 415 2008
8/26/2008 139.05 143.6 138.25 143.7 172 2008
8/27/2008 145.3 147.85 143.2 143.8 120 2008
8/28/2008 144.5 146.35 144.3 143.25 104 2008
8/29/2008 144.45 144.5 143.4 141.9 187 2008
9/2/2008 139.5 141.05 139.2 140.55 102 2008
9/3/2008 141 141.3 141 139.9 31 2008
 9/4/2008 140.3 143.1 139.9 143.5 96 2008
9/5/2008 143.6 143.6 138.1 138.85 25 2008
9/8/2008 139.45 140.35 138.5 139.7 46 2008
9/9/2008 138.65 138.65 135.75 136 14 2008
9/10/2008 135.6 136 134.8 136.7 10 2008
9/11/2008 136.5 136.5 134 134.35 35 2008
9/12/2008 134.8 134.9 134.75 135.1 5 2008
9/15/2008 135.8 135.8 134 135.25 8 2008
9/16/2008 134.8 134.8 131 129.85 12 2008
9/17/2008 129.65 129.65 129.3 129.45 641 2008
9/18/2008 127.95 127.95 126.8 126.45 641 2008
9/19/2008 131.1 134.4 130.4 133.1 9090 2008
9/22/2008 134.4 137.15 133.95 136.6 10434 2008
9/23/2008 137 137.8 134.55 134.9 8854 2008
9/24/2008 135.5 137 134.65 135.65 6540 2008
9/25/2008 135.15 138.5 133.75 137.6 11866 2008
9/26/2008 137.6 137.65 132.85 134.15 22531 2008
9/29/2008 134 134 129.3 130.25 12822 2008
9/30/2008 129.8 131.35 128.8 130.45 9887 2008
10/1/2008 131.1 131.9 128.45 129.1 13539 2008
10/2/2008 129.1 129.5 124.8 125.45 15191 2008
10/3/2008 125.15 125.85 121.6 122.05 16137 2008
10/6/2008 120.9 122.05 112.95 114.5 26585 2008
10/7/2008 114.5 116.3 114 114.2 11228 2008
10/8/2008 114 116 109.35 114.55 16529 2008
10/9/2008 114.55 116.45 114.5 114.65 7673 2008
10/10/2008 113.4 116.9 110.3 115.35 12983 2008
10/13/2008 116.35 120.35 116.05 117.65 9041 2008
10/14/2008 118.95 121.1 118.35 118.95 8683 2008
10/15/2008 118.75 118.75 112.2 113.25 9579 2008
10/16/2008 112 115.55 111.45 112.95 10733 2008
10/17/2008 114.2 116.35 113.55 115.6 8545 2008
10/20/2008 117 117.35 114.3 114.5 6804 2008
10/21/2008 115.4 116.5 113.45 114.25 6436 2008
10/22/2008 114.05 114.2 112.15 112.6 6395 2008
10/23/2008 112.1 112.85 109.75 110.1 9428 2008
10/24/2008 110.1 111.95 106.3 108.65 11618 2008
10/27/2008 108.05 108.5 105.05 107.75 10239 2008
10/28/2008 108.95 110.9 107 107.7 7192 2008
10/29/2008 109.25 114.15 109.25 112.2 9745 2008
10/30/2008 114.4 114.65 110.5 111 9750 2008
10/31/2008 111 114.05 109.15 113 11873 2008
11/3/2008 114 114.5 111.5 112.35 7437 2008
11/4/2008 113 117.95 112.25 116.7 12782 2008
11/5/2008 116.5 118.5 115 116.4 10440 2008
11/6/2008 115.7 116.25 109.35 111 16634 2008
11/7/2008 111 112.65 110.65 112.1 11431 2008
11/10/2008 112.95 116.5 112.4 112.8 19697 2008
11/11/2008 112.7 114 111.75 112.3 15291 2008
11/12/2008 113.3 113.55 111.15 111.75 12589 2008
11/13/2008 111.75 114.9 110.3 110.4 18214 2008
11/14/2008 111.5 112.55 110.5 110.95 7836 2008
11/17/2008 110.95 112 106.25 110.55 10416 2008
11/18/2008 109.75 111.95 109.75 110.6 12669 2008
11/19/2008 111.35 114.25 109.2 111 2623 2008
11/20/2008 110.1 111.15 107.95 108.3 1078 2008
11/21/2008 108.4 110.85 108.4 108.95 149 2008
11/24/2008 109.65 113.35 109.65 112.2 269 2008
11/25/2008 114.25 114.25 112 112.5 114 2008
11/26/2008 112.5 114.2 111.95 114.1 135 2008
11/28/2008 114.1 114.1 114.1 114.1 3 2008
12/1/2008 113.15 113.2 111.3 111.65 64 2008
12/2/2008 112 112 109.85 110.25 74 2008
12/3/2008 110.5 110.5 108.75 109.6 20 2008
12/4/2008 109 109 105 104.5 61 2008
12/5/2008 104 104 101.7 101.6 57 2008
12/8/2008 106.35 107.8 106.35 107.75 6 2008
12/9/2008 107.25 108.6 107.25 108.05 27 2008
12/10/2008 108.25 108.4 108.25 108.45 28 2008
12/11/2008 110.4 111.75 110.4 111.05 16 2008
12/12/2008 109.85 109.85 109.85 109.85 0 2008
12/15/2008 111.45 111.45 111.45 108.3 1 2008
12/16/2008 110.2 111.25 110 109.6 11 2008
12/17/2008 110.5 110.5 110.5 110.5 0 2008
12/18/2008 111.65 111.65 111.65 110.7 23 2008
12/19/2008 112.25 112.35 110.25 110.95 4777 2008
12/22/2008 111 111.25 107.05 108.35 6549 2008
12/23/2008 108 108.9 107.05 107.45 3140 2008
12/24/2008 107.5 108.55 107.35 108.05 1214 2008
12/26/2008 108.3 109.35 107.95 108.4 1185 2008
12/29/2008 108.25 109.35 106.25 106.65 4707 2008
12/30/2008 106.6 108 106.55 107.55 2855 2008
12/31/2008 107.75 113 107.25 112.05 7998 2008
1/2/2009 111.85 112.05 109.1 110.9 4168 2009
1/5/2009 110.9 111.6 106.05 107.7 12818 2009
1/6/2009 108.5 116.7 108.25 116.1 22480 2009
1/7/2009 116 117.2 113.75 114.2 12348 2009
1/8/2009 113.7 116.4 113.05 113.45 8476 2009
1/9/2009 114.05 119.5 113.75 116.9 14469 2009
1/12/2009 116.75 118.85 114.3 114.5 8701 2009
1/13/2009 114.05 116.85 113.55 114.75 8154 2009
1/14/2009 115.8 116.65 114.35 114.65 7370 2009
1/15/2009 115 115.65 113.25 113.9 7683 2009
1/16/2009 115.5 117.5 115 115.8 8164 2009
1/20/2009 115.15 116.35 113.9 114.9 6295 2009
1/21/2009 115 118 112.7 117.55 14558 2009
1/22/2009 117.75 120.4 117.55 119.45 18198 2009
1/23/2009 119 120.6 118 119.65 7186 2009
1/26/2009 119.05 122.5 118.75 122.2 9127 2009
1/27/2009 122.45 123.4 120.35 121.9 10511 2009
1/28/2009 122 122.75 120.9 122.5 5370 2009
1/29/2009 122.3 122.5 120.65 121.5 5955 2009
1/30/2009 121.3 121.85 117.9 118.9 11412 2009
2/2/2009 118.9 120.5 117 119.75 10428 2009
2/3/2009 119.75 120.2 117.8 119.25 9920 2009
2/4/2009 119.15 119.25 115.3 115.9 13549 2009
2/5/2009 115.85 119.85 114.1 119.2 13691 2009
2/6/2009 118.9 120.75 117.75 119.55 16606 2009
2/9/2009 119.2 122.15 118.25 121.4 15665 2009
2/10/2009 120.75 121.4 116.4 116.85 19259 2009
2/11/2009 116.65 118.1 115.45 115.8 15178 2009
2/12/2009 115.8 116.45 111.4 112.15 23475 2009
2/13/2009 112.75 113.55 111.15 112.35 8988 2009
2/17/2009 112.35 112.35 110 110.35 9431 2009
2/18/2009 110.2 110.9 108.3 108.85 13260 2009
2/19/2009 108.7 110.6 108.65 109.7 1289 2009
2/20/2009 109.6 109.95 108.25 108.9 269 2009
2/23/2009 110.2 111.85 109.8 110.85 111 2009
2/24/2009 110.7 111.7 110.05 111.2 56 2009
2/25/2009 111.05 111.6 110.15 110.65 60 2009
2/26/2009 111.05 111.6 110.2 110.7 39 2009
2/27/2009 110.45 110.7 108 109.45 18 2009
3/2/2009 109.45 109.45 103.8 103.55 54 2009
3/3/2009 104.35 104.95 104.3 104.1 35 2009
3/4/2009 107.1 107.1 107.1 106.3 11 2009
3/5/2009 106.1 106.1 105 106.55 8 2009
3/6/2009 106.65 106.65 105.5 105.3 10 2009
3/9/2009 105.25 105.25 103.3 104.2 6 2009
3/10/2009 103.65 103.65 103.65 103.85 9 2009
3/11/2009 105 105 105 104.95 5 2009
3/12/2009 109.3 109.3 108.45 108.45 2 2009
3/13/2009 108.4 108.4 108.4 108.3 5 2009
3/16/2009 109.1 109.7 107.6 108.85 22 2009
3/17/2009 110.45 110.45 110.45 109.25 3 2009
3/18/2009 111.15 111.15 111.15 111.15 3 2009
3/19/2009 115.35 115.35 113.45 114.2 3 2009
3/20/2009 115.7 118.1 115.15 116.2 11232 2009
3/23/2009 116.55 117.65 115.9 117.5 7888 2009
3/24/2009 117 117.9 116.25 116.75 7306 2009
3/25/2009 116.3 117.2 115.3 116.7 7619 2009
3/26/2009 117 119.2 117 117.35 9527 2009
3/27/2009 117.4 117.65 114.55 115.85 7803 2009
3/30/2009 115.5 115.55 112.85 113 10239 2009
3/31/2009 113.35 116.15 113.3 115.75 9116 2009
4/1/2009 115.55 116.05 114.15 114.5 8876 2009
4/2/2009 114.65 118.15 114.65 116.8 10572 2009
4/3/2009 116.8 119.4 115.9 118.4 10482 2009
4/6/2009 119 119.3 116.4 117.5 6936 2009
4/7/2009 117.2 118.35 116.05 117.5 10384 2009
4/8/2009 117 118.8 116.8 118.2 11305 2009
4/9/2009 118.45 120 118.25 119.3 13275 2009
4/13/2009 119.15 120.3 113 115.2 16216 2009
4/14/2009 115.3 116.1 113.5 115.4 16362 2009
4/15/2009 115 116.4 114.3 115.7 12961 2009
4/16/2009 115.5 116.35 113.35 113.75 6015 2009
4/17/2009 113.75 114.5 111.05 111.85 5634 2009
4/20/2009 112.45 112.5 111 111.65 7693 2009
4/21/2009 111.65 112.5 110.8 112.25 9518 2009
4/22/2009 112.45 117.5 111.4 116.95 1096 2009
4/23/2009 116.2 118.15 116.2 117.75 266 2009
4/24/2009 117.6 118.95 116.55 119 314 2009
4/27/2009 117.65 117.65 114 114.9 361 2009
4/28/2009 114.9 115.95 114 115.7 114 2009
4/29/2009 116 116.5 115.9 116.05 46 2009
4/30/2009 116.65 116.65 113.5 115 80 2009
5/1/2009 119.9 120 119.75 119.85 47 2009
5/4/2009 120 120.55 120 120.2 17 2009
5/5/2009 122.4 123.4 122.4 123.65 11 2009
5/6/2009 122.85 124.2 122.85 123.95 12 2009
5/7/2009 123.05 124.45 123.05 123.65 14 2009
5/8/2009 125.7 125.7 125.7 125.7 11 2009
5/11/2009 128.5 128.5 126.5 127.85 13 2009
5/12/2009 128.15 128.15 128.15 128.15 0 2009
5/13/2009 127.5 127.5 126.5 126.9 27 2009
5/14/2009 125.9 128 125.5 127.95 35 2009
5/15/2009 127.35 129.1 127.3 127.55 67 2009
5/18/2009 127.15 129.05 127.15 129.4 13 2009
5/19/2009 129.4 132.45 129.1 132.3 8977 2009
5/20/2009 131.85 134.6 130.75 133.3 11138 2009
5/21/2009 133.1 135.95 131.75 135.8 8569 2009
5/22/2009 135.6 137.4 133.65 135 8995 2009
5/26/2009 134.4 137.15 131.6 136.45 9321 2009
5/27/2009 136.7 137.8 134.1 135.5 9776 2009
5/28/2009 133.5 137.4 133.05 136.8 8499 2009
5/29/2009 136.5 138.85 135.8 137.4 10779 2009
6/1/2009 137 142.75 136.65 142.25 10075 2009
6/2/2009 141.5 142.9 140 142 9460 2009
6/3/2009 142 142.25 135 138.35 12243 2009
 6/4/2009 138.35 139.5 136.05 139.2 8460 2009
6/5/2009 139.15 139.5 133.55 133.85 12850 2009
6/8/2009 133.6 133.85 128.5 130.05 18730 2009
6/9/2009 130.95 132.25 130.45 131.15 12469 2009
6/10/2009 132 132 127.95 130.3 14511 2009
6/11/2009 130.8 131.9 129.15 131.6 11268 2009
6/12/2009 131.35 131.35 128.25 129.55 8065 2009
6/15/2009 128.9 129.05 121.15 121.35 17659 2009
6/16/2009 122.1 123.45 121.5 122.4 8080 2009
6/17/2009 123.1 123.25 118.3 118.45 8039 2009
6/18/2009 119.3 121.3 117.8 120.45 6051 2009
6/19/2009 120.2 120.6 116.55 116.7 10587 2009
6/22/2009 116.95 117.9 116.35 117.7 681 2009
6/23/2009 117.15 118 115.15 116.15 267 2009
6/24/2009 115.7 118.15 115.65 116.15 128 2009
6/25/2009 116.7 118 115 117.55 63 2009
6/26/2009 117.8 118 116.95 116.75 31 2009
6/29/2009 116.65 118.8 116.65 117.85 45 2009
6/30/2009 118 118.5 116.75 117.3 18 2009
7/1/2009 118.05 118.4 116.5 116.4 28 2009
7/2/2009 116.4 116.85 115 115.05 7 2009
7/6/2009 115.1 115.75 114 115.4 28 2009
7/7/2009 114.8 114.85 114.2 114 8 2009
7/8/2009 113 113 113 113 24 2009
7/9/2009 113.55 113.55 113.55 113.55 2 2009
7/10/2009 112 112 112 112.3 10 2009
7/13/2009 112.3 112.3 111.5 112.3 13 2009
7/14/2009 113.2 113.75 113.2 112.9 15 2009
7/15/2009 114.6 114.6 114.6 115.65 2 2009
7/16/2009 115.55 115.55 113.5 113.5 22 2009
7/17/2009 116.25 116.25 116.25 116.25 0 2009
7/20/2009 118 118 116.85 119.75 5 2009
7/21/2009 121 121.1 120.4 119.95 11 2009
7/22/2009 122.55 123.3 116.35 120.1 11665 2009
7/23/2009 120.5 125.45 119.65 124.55 13289 2009
7/24/2009 124.55 125.4 123.4 123.95 4514 2009
7/27/2009 124 125 122.9 124.45 4612 2009
7/28/2009 125 126.3 120.3 122.8 11619 2009
7/29/2009 122.4 124.4 121.25 122.85 8288 2009
7/30/2009 123.4 125.9 123.1 124.95 8407 2009
7/31/2009 125.1 128 123.6 127.85 10709 2009
8/3/2009 128.15 133.4 128.05 133.05 13290 2009
8/4/2009 132.6 134.1 131.3 133 9577 2009
8/5/2009 133 133.85 130.6 131.5 7669 2009
8/6/2009 132.2 134.75 131.5 134.7 9710 2009
8/7/2009 134.4 138.05 133.1 137.9 16047 2009
8/10/2009 137.35 138.6 134.9 135.85 10196 2009
 8/11/2009 135.8 137.4 134.15 136.9 13224 2009
8/12/2009 136.2 137.3 134.95 135.55 12473 2009
8/13/2009 135.5 136.3 131.7 132.75 14003 2009
8/14/2009 132.6 133.45 128.2 128.95 12824 2009
8/17/2009 127.95 127.95 124.25 125.45 10160 2009
8/18/2009 125.9 126.15 123 124.75 7538 2009
8/19/2009 124.75 125.5 123.4 125.35 4842 2009
8/20/2009 125.4 125.5 122.45 122.7 9713 2009
8/21/2009 122 125.6 122 123.7 558 2009
8/24/2009 123.7 124.5 121 121 287 2009
8/25/2009 121.1 122.15 120 120.05 288 2009
8/26/2009 120.4 123.6 119.9 123.6 215 2009
8/27/2009 124.2 124.2 120.35 120.15 131 2009
8/28/2009 121.25 122 120.65 121.1 57 2009
8/31/2009 120.85 121 118.6 120.9 33 2009
9/1/2009 120.7 120.9 119.4 119.2 12 2009
9/2/2009 119.2 120.7 119.2 120.4 6 2009
9/3/2009 122 122 119.65 119.8 19 2009
9/4/2009 119.5 120.4 119.5 122.85 10 2009
9/8/2009 125.7 125.7 121.8 123 8 2009
9/9/2009 122.7 123.25 122.7 123.7 10 2009
9/10/2009 123.2 123.2 122.95 123.4 6 2009
9/11/2009 124.55 125.6 124.55 125.3 11 2009
9/14/2009 124.7 131.7 123.15 132.1 22 2009
9/15/2009 133.6 133.6 133.6 133.6 0 2009
9/16/2009 133.5 134.75 132.2 133.2 36 2009
9/17/2009 135.5 135.5 135 135.05 14 2009
9/18/2009 134.1 134.1 134.1 134.8 0 2009
9/21/2009 135.6 138.3 135.1 135.65 7721 2009
9/22/2009 136 138.25 135.1 138.05 10557 2009
9/23/2009 137.5 138.25 135.05 136.4 7383 2009
9/24/2009 135.5 135.75 128.5 129.3 16185 2009
9/25/2009 129.3 129.85 127.1 127.7 7038 2009
9/28/2009 127.35 128.55 127 127.15 4571 2009
9/29/2009 127.15 127.4 125.3 125.5 9034 2009
9/30/2009 125.65 128 125.55 127.8 6851 2009
10/1/2009 127.5 129.75 125.9 126.7 10202 2009
10/2/2009 126.7 130 126.25 129.7 8171 2009
10/5/2009 129.7 131.65 128.85 129.45 8499 2009
10/6/2009 130 135.35 129.7 133.6 11728 2009
10/7/2009 133.6 135.35 133.05 134.25 6781 2009
10/8/2009 135 139 134.9 137.9 12736 2009
10/9/2009 137 138.95 135.2 135.65 8767 2009
10/12/2009 135.25 138.9 133.6 138.05 8677 2009
10/13/2009 138.15 139.75 135.8 138.45 9444 2009
10/14/2009 138.75 139.45 138 139.25 6502 2009
10/15/2009 139.25 139.45 136.3 137.75 8726 2009
10/16/2009 137.75 143 136.6 142.85 17109 2009
10/18/2009 142.88 142.88 142.88 142.88 0 2009
10/19/2009 142.85 145.4 141.25 144.25 11532 2009
10/20/2009 144 144 140 141.8 9760 2009
10/21/2009 141.85 144.4 140 144.3 9349 2009
10/22/2009 143.55 143.8 140.3 143.65 11317 2009
10/23/2009 143.25 143.25 135.95 137.15 16884 2009
10/25/2009 136.2 136.2 136.2 136.2 0 2009
10/26/2009 136.75 139.2 134.2 136.5 12861 2009
10/27/2009 136.4 137.7 135.4 136.35 7117 2009
10/28/2009 136.35 136.55 132.95 134.6 10271 2009
10/29/2009 134.5 137.55 133.55 136.75 11592 2009
10/30/2009 136.95 138.5 133.85 135.5 12062 2009
11/1/2009 135.38 135.38 135.38 135.38 0 2009
11/2/2009 135 143.1 134.95 142.35 21953 2009
11/3/2009 141.75 142.05 139 141.1 12989 2009
11/4/2009 141.1 142.95 139.7 140.75 10810 2009
11/5/2009 140.55 144 139.75 142.1 17053 2009
11/6/2009 142.1 143.15 138.1 138.9 15652 2009
11/8/2009 138.23 138.23 138.23 138.23 0 2009
11/9/2009 139.5 142.25 139.1 140.05 11836 2009
11/10/2009 139.45 140.1 133.15 134.05 20703 2009
11/11/2009 134.55 136 132 132.7 14494 2009
11/12/2009 132.7 132.85 130 130.65 21951 2009
11/13/2009 130.1 132.6 130 131.1 14864 2009
11/16/2009 132.6 137.25 132.1 136.35 15029 2009
11/17/2009 136.5 136.5 134.2 135.75 17054 2009
11/18/2009 136.05 140 136.05 138.05 9070 2009
11/19/2009 138.15 138.15 133.5 135.05 3595 2009
11/20/2009 135.05 136.25 134 134.6 564 2009
11/22/2009 135.5 135.5 135.5 135.5 0 2009
11/23/2009 138.2 138.2 136.25 136.3 442 2009
11/24/2009 136.05 137.05 135.5 136.05 296 2009
11/25/2009 137.05 139.1 137 138.8 120 2009
11/27/2009 137.5 138 134 137.95 315 2009
11/29/2009 138.43 138.43 138.43 138.43 0 2009
11/30/2009 137.95 142.15 137.95 141.75 207 2009
12/1/2009 142.5 143.7 142 142.5 127 2009
12/2/2009 142.75 144.1 142.1 143.2 80 2009
12/3/2009 144 144.8 143.65 144.15 20 2009
12/4/2009 144.5 144.5 140 141.1 61 2009
12/6/2009 141.15 141.15 141.15 141.15 0 2009
12/7/2009 141.85 147.05 141 146.25 26 2009
12/8/2009 146.15 146.15 144 143.65 28 2009
12/9/2009 145.45 145.9 141.4 141.55 35 2009
12/10/2009 142.55 142.9 142.5 142.65 13 2009
12/11/2009 143.75 143.75 141 142.6 11 2009
12/13/2009 143.05 143.05 143.05 143.05 0 2009
12/14/2009 143.4 143.4 143 145.85 7 2009
12/15/2009 145 149.2 145 147.2 28 2009
12/16/2009 147.75 148.55 147.75 148.2 37 2009
12/17/2009 146.7 147.8 145.5 146 41 2009
12/18/2009 146 146.5 146 144.35 9 2009
12/20/2009 145.5 145.5 145.5 145.5 0 2009
12/21/2009 146.4 147.25 145.15 145.6 6181 2009
12/22/2009 145.5 145.75 140.7 142.45 11860 2009
12/23/2009 142.3 143.4 141.05 142.65 4868 2009
12/24/2009 143.25 143.55 139.1 139.3 4797 2009
12/25/2009 139.8 139.8 139.8 139.8 0 2009
12/28/2009 139.85 140.6 136.85 136.95 9476 2009
12/29/2009 137.25 139 136.3 136.35 6171 2009
12/30/2009 136.5 138.15 136 136.65 7611 2009
12/31/2009 137.95 138.2 135.8 135.95 5385 2009
1/1/2010 135.93 135.93 135.93 135.93 0 2010
1/4/2010 136 142.45 136 141.85 14005 2010
1/5/2010 141.85 142.7 140.4 141 9109 2010
1/6/2010 141.6 142.65 140.05 141.6 9547 2010
1/7/2010 141.55 142.4 139.85 141.9 7353 2010
1/8/2010 142.45 146 141.95 145.35 16035 2010
1/11/2010 145.85 146.95 142.55 143.7 13020 2010
1/12/2010 144 144.85 142.5 143.1 9208 2010
1/13/2010 142.95 146.05 142.75 145.15 14259 2010
1/14/2010 145.15 145.7 143.55 144.35 7954 2010
1/15/2010 143.85 144.55 140.4 140.75 12965 2010
1/18/2010 141.13 141.13 141.13 141.13 0 2010
1/19/2010 141 142.25 140.15 140.9 9097 2010
1/20/2010 140.5 140.5 138.45 139.2 11997 2010
1/21/2010 139.45 140.15 137.55 138.7 9214 2010
1/22/2010 138.75 141.25 137.3 139.6 13137 2010
1/25/2010 139.8 140.4 138.55 139.4 8019 2010
1/26/2010 139.05 139.2 137 138.25 11795 2010
1/27/2010 138 139 133.35 133.55 24412 2010
1/28/2010 133.95 134.9 132.05 132.95 14539 2010
1/29/2010 132.6 133.9 131.6 131.7 10940 2010
1/31/2010 131.95 131.95 131.95 131.95 0 2010
2/1/2010 132 133.2 131.2 132.55 12311 2010
2/2/2010 132.85 135.65 132.2 135.05 16045 2010
2/3/2010 135.45 135.95 132.4 133 14894 2010
2/4/2010 132.75 133.15 130.05 131.55 15347 2010
2/5/2010 131.45 131.85 128.5 128.8 19211 2010
2/8/2010 129.35 131.6 128.5 130.65 14520 2010
2/9/2010 130.45 132.2 129.45 130.4 19005 2010
2/10/2010 130.1 132.65 129.4 132.2 30100 2010
2/11/2010 132.75 134.1 131.65 132.2 17566 2010
2/12/2010 131.8 133.3 130 132.75 7990 2010
2/16/2010 133.15 134.8 132 133.45 16950 2010
2/17/2010 133.5 134 131.55 132.25 17335 2010
2/18/2010 132.5 135 131.9 134.1 1539 2010
2/19/2010 133.95 135.2 132.55 134.75 526 2010
2/22/2010 134.75 135.1 129.4 129.85 534 2010
2/23/2010 130.55 130.75 129.75 130.35 143 2010
2/24/2010 130.35 130.85 129.7 130.45 179 2010
2/25/2010 129.55 129.7 126.6 127.7 114 2010
2/26/2010 129.6 129.8 128.6 129.05 20 2010
3/1/2010 129.65 130.9 129.05 129.55 18 2010
3/2/2010 129.35 130.1 129 130.2 15 2010
3/3/2010 129.85 130.45 129.15 129.7 10 2010
3/4/2010 130 130 126.55 127.85 23 2010
3/5/2010 128.45 128.8 128 128 6 2010
3/8/2010 127.55 128.35 127.55 128.7 3 2010
3/9/2010 131.25 131.3 131.1 130.25 14 2010
3/10/2010 130.45 130.45 130.45 130.5 2 2010
3/11/2010 131 131.5 130.9 131.45 9 2010
3/12/2010 132.75 132.75 130.05 130.15 17 2010
3/15/2010 128.65 128.65 128.65 128.65 0 2010
3/16/2010 129 129 129 130.35 2 2010
3/17/2010 130.5 130.85 130.5 131.2 6 2010
3/18/2010 130.75 133.45 130.55 133.15 25 2010
3/19/2010 132.45 133 132.45 130.3 51 2010
3/22/2010 132.1 133.65 130.85 133 8997 2010
3/23/2010 133 135 132.4 134.75 10863 2010
3/24/2010 134.45 135.2 133.3 134.3 8460 2010
3/25/2010 134.3 137.45 134.15 137 16679 2010
3/26/2010 136.85 137.95 135.35 135.85 11007 2010
3/29/2010 135.95 138.55 135.85 138.15 13026 2010
3/30/2010 138.25 139 137.3 138.95 11797 2010
3/31/2010 139 139.05 134.7 136.15 18893 2010
4/1/2010 136.55 137.95 136.3 137.4 9928 2010
4/5/2010 137.5 139.85 137.3 139.65 11151 2010
4/6/2010 139.5 139.75 137.75 139.2 11051 2010
4/7/2010 138.85 139.2 136.5 137.55 11888 2010
4/8/2010 137.4 137.6 133.8 134.7 23348 2010
4/9/2010 135.2 135.5 132.5 132.7 20389 2010
4/12/2010 133.5 134.2 133.05 133.55 17123 2010
4/13/2010 133.6 134.05 131.9 132.2 11972 2010
4/14/2010 132.25 133.1 131.7 131.85 13343 2010
4/15/2010 131.8 132.3 130.05 131.75 13297 2010
4/16/2010 131.8 132.15 129 129.1 15721 2010
4/19/2010 129.4 129.9 128.85 129 6318 2010
4/20/2010 129.5 130.5 129 129.15 9237 2010
4/21/2010 129.3 130.4 128.6 129.7 8537 2010
4/22/2010 129.5 131.8 129.5 131.1 1785 2010
4/23/2010 131.65 133.05 130.95 131.8 447 2010
4/26/2010 131.8 132.75 131.8 132.55 203 2010
4/27/2010 132.4 132.4 130.35 130.8 174 2010
4/28/2010 130.75 134.6 130.75 133.85 79 2010
4/29/2010 133.7 134.8 133.5 134.5 185 2010
4/30/2010 134.5 135.45 134.35 135.2 65 2010
5/3/2010 136.2 138.4 136.2 138.4 67 2010
5/4/2010 138.25 138.25 136.35 137.4 44 2010
5/5/2010 137.65 137.65 136.75 137.25 48 2010
5/6/2010 136.85 136.85 133 133.15 97 2010
5/7/2010 133.55 134 131.25 133 42 2010
5/10/2010 134 134 134 133.55 11 2010
5/11/2010 134.05 136.5 134.05 135.25 22 2010
5/12/2010 137.8 137.8 137.75 136.8 9 2010
5/13/2010 137.4 137.4 137.4 137.05 1 2010
5/14/2010 136.45 136.7 133.25 134.25 10 2010
5/17/2010 133.4 133.4 133 134.55 18 2010
5/18/2010 132.45 137.5 132.45 136.25 114 2010
5/19/2010 134 134 132.2 132.5 11291 2010
5/20/2010 132.8 133.2 130.25 131.65 18813 2010
5/21/2010 132.15 133.05 131.1 132.4 8106 2010
5/24/2010 132.4 133 131.6 132.25 5860 2010
5/25/2010 131.9 133.3 130.6 132.75 13588 2010
5/26/2010 132.75 135.6 132.6 133.7 10824 2010
5/27/2010 134 135.15 133.55 134.75 11707 2010
5/28/2010 135 135.45 133.9 134.25 8659 2010
5/31/2010 134.3 134.3 134.3 134.3 0 2010
6/1/2010 134 137.6 133.15 136.55 21883 2010
6/2/2010 136.55 138.1 135.2 135.4 15824 2010
6/3/2010 135.85 136.3 135 135.6 7305 2010
6/4/2010 136.1 136.15 133.4 133.75 14103 2010
6/7/2010 133.4 133.65 132.55 133.1 12213 2010
6/8/2010 133.1 134.1 132.8 133.55 15501 2010
6/9/2010 134 134.65 133.25 134.45 16292 2010
6/10/2010 134.55 137.7 133.8 137 22517 2010
6/11/2010 137 148.5 137 144.95 43439 2010
6/14/2010 144.65 152.45 144.65 150.95 18595 2010
6/15/2010 150.55 160.7 148 159.35 10666 2010
6/16/2010 158.55 162.25 156.65 158.75 5939 2010
6/17/2010 158.1 159.7 155.4 156.35 5274 2010
6/18/2010 155.55 160.85 154.1 160.25 5453 2010
6/21/2010 160.45 164.1 156.1 158.95 4229 2010
6/22/2010 158.8 160.25 157.2 159.1 580 2010
6/23/2010 159.35 159.85 157.5 158.6 208 2010
6/24/2010 160.15 175 160.15 166.75 765 2010
6/25/2010 165.85 168.85 164.5 167 155 2010
6/28/2010 166.45 168 166 166.3 113 2010
6/29/2010 166.1 166.1 158.85 161.5 240 2010
6/30/2010 162.25 164.7 160 164.2 154 2010
7/1/2010 164.3 166.1 163.7 166.2 68 2010
7/2/2010 165.9 165.9 164.5 162.3 29 2010
7/4/2010 164.05 164.05 164.05 164.05 0 2010
7/5/2010 164.05 164.05 164.05 164.05 0 2010
7/6/2010 160.45 161 155 155.5 185 2010
7/7/2010 156 158 155.5 160.65 78 2010
7/8/2010 159.1 159.6 159.1 159.65 10 2010
7/9/2010 162.05 162.05 161.9 161.2 15 2010
7/11/2010 163.23 163.23 163.23 163.23 0 2010
7/12/2010 159.65 160 159.65 161.15 10 2010
7/13/2010 164.5 164.5 164.5 163.25 6 2010
7/14/2010 163 163 163 162.6 2 2010
7/15/2010 164.35 166.75 164.35 164.8 27 2010
7/16/2010 165 165 164.65 164.8 6 2010
7/18/2010 166.55 166.55 166.55 166.55 0 2010
7/19/2010 164.65 164.65 161.75 162 22 2010
7/20/2010 160.65 161.1 159.8 156.45 6 2010
7/21/2010 159.1 160.75 155.8 157.3 12906 2010
7/22/2010 157.6 161.95 157.6 161.7 10505 2010
7/23/2010 161.7 167.6 160.45 166 15159 2010
7/25/2010 165.28 165.28 165.28 165.28 0 2010
7/26/2010 165.8 167.2 164.25 165.6 11086 2010
7/27/2010 164.6 166.55 163.2 163.75 7411 2010
7/28/2010 164.1 168.1 163.65 167.4 8601 2010
7/29/2010 167.4 174.6 166.45 173.05 16546 2010
7/30/2010 173.05 178.75 172.65 176.3 15019 2010
8/1/2010 175.33 175.33 175.33 175.33 0 2010
8/2/2010 175.6 181.5 172.05 172.5 17196 2010
8/3/2010 172.8 174.45 165.15 166.65 17606 2010
8/4/2010 167.6 171.7 167.6 169.75 11213 2010
8/5/2010 169.5 172.65 169.1 169.85 11149 2010
8/6/2010 170.3 171.35 165.25 167.4 14603 2010
8/8/2010 167.8 167.8 167.8 167.8 0 2010
8/9/2010 167.5 170.8 166.25 169.6 15652 2010
8/10/2010 169.05 172 167.3 169.65 13142 2010
8/11/2010 169.4 171.9 169.1 170.6 13604 2010
8/12/2010 170.85 177.75 169.9 175.55 21669 2010
8/13/2010 176 178.65 173.3 175.5 12520 2010
8/15/2010 176.25 176.25 176.25 176.25 0 2010
8/16/2010 175 180.6 173.45 178.7 13356 2010
8/17/2010 178.6 180.05 174.9 175.5 16283 2010
8/18/2010 175.75 177 174.4 175.15 8485 2010
8/19/2010 175.1 178.2 174.9 177.3 9670 2010
8/20/2010 178 184.8 177.4 181.55 11642 2010
 8/22/2010 186.28 186.28 186.28 186.28 0 2010
8/23/2010 184.05 186.75 180.6 181.5 1311 2010
8/24/2010 182 182 166.5 166.85 1354 2010
8/25/2010 167.3 167.8 163.5 164.1 280 2010
8/26/2010 167 168.95 165.55 169.95 102 2010
8/27/2010 171 178.35 171 177.05 19 2010
8/29/2010 179.68 179.68 179.68 179.68 0 2010
8/30/2010 176.7 181.5 176.5 179.55 181 2010
8/31/2010 177.4 179.1 177.3 176.8 39 2010
9/1/2010 181.4 181.6 180 180.5 27 2010
9/2/2010 180.9 184.65 180.9 183.2 17 2010
9/3/2010 184.9 186.2 184.9 185.05 6 2010
9/5/2010 186.2 186.2 186.2 186.2 0 2010
9/6/2010 186.2 186.2 186.2 186.2 0 2010
9/7/2010 183.5 191.05 183.5 190.7 34 2010
9/8/2010 193.25 194.85 190.7 193.1 16 2010
9/9/2010 191.35 192 191 189.15 7 2010
9/10/2010 188.1 188.5 187 188.25 17 2010
9/12/2010 189.85 189.85 189.85 189.85 0 2010
9/13/2010 190 190 187.3 187.5 3 2010
9/14/2010 192.6 192.6 192.6 193.7 1 2010
9/15/2010 193.55 193.55 192 192.65 15 2010
9/16/2010 192.25 194.25 189.5 190.35 55 2010
9/17/2010 191.15 192.1 186.5 187.85 56 2010
9/20/2010 184.5 184.5 182.7 180.55 16 2010
9/21/2010 182.85 185.9 181.2 182.9 10697 2010
9/22/2010 183.65 187.4 179.35 179.95 11985 2010
9/23/2010 181 183.25 179.6 181.65 8270 2010
9/24/2010 181.95 183.7 178.25 180.6 10930 2010
9/27/2010 180.7 185 179.55 182.25 8444 2010
9/28/2010 181.55 190.9 181.55 188.95 13774 2010
9/29/2010 188.95 189.45 183.25 185.75 9495 2010
9/30/2010 185.75 187.45 180.1 183.05 12787 2010
10/1/2010 183.65 186.2 180.5 181.1 8666 2010
10/4/2010 180.85 181.1 171.8 172.5 20412 2010
10/5/2010 173.25 177.8 171.6 177 14097 2010
10/6/2010 176.75 177.7 175.05 175.55 7622 2010
10/7/2010 176.1 178.2 173.25 173.45 9230 2010
10/8/2010 173.75 182.95 171.9 182.15 13101 2010
10/11/2010 181.5 182.4 176.35 178.65 8993 2010
10/12/2010 179.55 188 178.55 185.7 12821 2010
10/13/2010 186.4 190.45 184.6 186.15 9838 2010
10/14/2010 186.35 189.1 185.3 187.6 9020 2010
10/15/2010 187.7 189.35 183.25 186.4 8692 2010
10/18/2010 186.1 188.25 183.75 185.6 8198 2010
10/19/2010 184.9 192.1 184.55 190.9 14230 2010
10/20/2010 190 198.15 189.9 196.75 15873 2010
10/21/2010 196 203.5 195.5 201 16277 2010
10/22/2010 200.75 201.7 196 198.85 11058 2010
10/25/2010 200.1 202.9 198.9 200.5 9882 2010
10/26/2010 200.35 204.6 199.1 201.75 12596 2010
10/27/2010 201.45 203.55 199.25 200.3 11801 2010
10/28/2010 200 201.95 196.3 196.6 14105 2010
10/29/2010 197.5 204 197.05 203.45 12601 2010
11/1/2010 202.8 203.25 197.65 197.7 11340 2010
11/2/2010 198.15 200.4 197.7 199.4 7803 2010
11/3/2010 200 200.85 192.8 196.15 17800 2010
11/4/2010 197.5 209.25 197.25 205.8 20620 2010
11/5/2010 205 206.85 203.3 205.15 10064 2010
11/8/2010 204.5 209.7 203.85 208.1 14160 2010
11/9/2010 207.9 217.85 207.45 217.05 19710 2010
11/10/2010 217.35 218.7 211.35 212.25 19130 2010
11/11/2010 212.3 214.9 205.8 206.65 16366 2010
11/12/2010 205.5 206.25 199.2 200.45 28051 2010
11/15/2010 202.05 206.95 201.6 204.45 14403 2010
11/16/2010 204.45 205.7 196.7 197.8 21439 2010
11/17/2010 198.05 200.85 195.65 199.45 9993 2010
11/18/2010 200 209.85 200 208.65 7439 2010
11/19/2010 208.95 210.1 205.6 209.85 741 2010
11/22/2010 210.2 211.65 205 206.15 748 2010
11/23/2010 206 210.45 201.4 210.35 557 2010
11/24/2010 209.8 211.7 207 207.15 195 2010
11/26/2010 205.8 206.45 201 202.15 322 2010
11/29/2010 202.4 203.2 199 202.4 217 2010
11/30/2010 203.4 203.8 200 200.95 289 2010
12/1/2010 200.2 205.25 200 203.3 67 2010
12/2/2010 203.7 203.7 203 203.4 25 2010
12/3/2010 204.85 206.2 204.85 204.5 31 2010
12/6/2010 206.4 209 206.4 208.65 14 2010
12/7/2010 211.2 211.2 207.3 207.6 52 2010
12/8/2010 207 207 201.5 204.25 63 2010
12/9/2010 205.65 206.05 204.45 204.3 13 2010
12/10/2010 209.35 209.35 209.35 209.35 0 2010
12/12/2010 208.98 208.98 208.98 208.98 0 2010
12/13/2010 213.1 217.2 213.1 217.2 18 2010
12/14/2010 217.25 219.15 215.6 216.35 18 2010
12/15/2010 217.3 217.55 216.9 216.9 9 2010
12/16/2010 216 217 214.35 216.15 69 2010
12/17/2010 217.75 226.15 217.75 225.25 90 2010
12/20/2010 224.8 225.45 223.85 224.65 11 2010
12/21/2010 224.55 235.3 223.6 233.85 13272 2010
12/22/2010 233.85 242.25 228.65 230.2 13743 2010
12/23/2010 232.5 237.65 229.35 235.9 6718 2010
12/24/2010 236.67 236.67 236.67 236.67 0 2010
12/27/2010 235.6 238.5 232.6 237.45 2858 2010
12/28/2010 238.05 239.9 236.1 239.3 3023 2010
12/29/2010 238.6 240.65 235.15 239.65 3834 2010
12/30/2010 238.5 241.75 235.2 236.3 4661 2010
12/31/2010 236.3 241.3 236.3 240.5 3370 2010
1/3/2011 238.7 238.7 238.7 238.7 0 2011
1/4/2011 239 240.5 232 234.95 17011 2011
1/5/2011 234.1 237.9 230 233 11361 2011
1/6/2011 233.6 236.85 232.1 233 8058 2011
1/7/2011 232.55 235.5 230.3 230.7 12255 2011
1/10/2011 231.2 235.15 230.55 231.25 10931 2011
1/11/2011 231.25 236.7 230.85 234.7 12900 2011
1/12/2011 236.4 244.5 235.7 240.6 21731 2011
1/13/2011 240.35 241.2 236.6 237.5 13185 2011
1/14/2011 238 239.15 231.55 234.6 14276 2011
1/17/2011 234.8 234.8 234.8 234.8 0 2011
1/18/2011 235.35 237.5 234.35 235.35 7379 2011
1/19/2011 236 236.7 231.1 232.5 11268 2011
1/20/2011 232.05 234.2 226.5 231.8 18825 2011
1/21/2011 232.9 241.8 232.85 240.4 14990 2011
1/23/2011 240.32 240.32 240.32 240.32 0 2011
1/24/2011 239.6 241 236.4 237.3 8147 2011
1/25/2011 237.3 238.3 230.3 231.25 15458 2011
1/26/2011 231.8 240.35 231.8 237.5 16062 2011
1/27/2011 238.2 241.5 234.7 236.95 8651 2011
1/28/2011 236.35 246.35 235.85 245 14200 2011
1/31/2011 245.5 250.75 243.25 244.8 15770 2011
2/1/2011 245.55 249.75 245.35 249.4 14137 2011
2/2/2011 249.3 251.5 247.1 250.4 9858 2011
2/3/2011 250.9 253.6 250.1 251.35 10386 2011
2/4/2011 250 251.1 247.3 249.3 12894 2011
2/7/2011 250.05 252 249.15 249.75 13217 2011
2/8/2011 249.75 251.1 246.7 247.6 17808 2011
2/9/2011 248.5 254.05 247.8 253.6 19258 2011
2/10/2011 252.5 255.8 251.5 255.6 18293 2011
2/11/2011 255.1 255.35 251.15 251.95 18135 2011
2/14/2011 252.75 259.2 251.5 258.65 12242 2011
2/15/2011 259.1 263.65 255.7 258.05 10053 2011
2/16/2011 259.1 261.6 255.1 258.65 8696 2011
2/17/2011 258.85 267.85 258.85 267.35 1266 2011
2/18/2011 267.85 274 266.45 271.65 546 2011
2/22/2011 272.25 277 269.9 273.6 446 2011
2/23/2011 274.35 274.75 268 268.75 366 2011
2/24/2011 269 269 262 264.2 265 2011
2/25/2011 265.35 267.65 264.8 267.7 290 2011
2/28/2011 268.25 274.8 267.55 271.7 104 2011
3/1/2011 273.7 274.9 265.55 269.3 314 2011
 3/2/2011 267.25 270.15 266 269.5 31 2011
3/3/2011 269.05 274.45 268.65 274.5 48 2011
3/4/2011 275 277.5 273.35 272.9 78 2011
3/7/2011 275 281.6 275 280.95 55 2011
3/8/2011 282.55 287 282.55 287.15 30 2011
3/9/2011 289 294.7 289 294.4 56 2011
3/10/2011 292.65 292.65 279.85 280.3 91 2011
3/11/2011 279.3 279.3 273.75 273.7 16 2011
3/14/2011 271.75 271.75 271.45 273.15 4 2011
3/15/2011 270.2 271 261.6 262.45 33 2011
3/16/2011 263 269.35 263 264.55 9 2011
3/17/2011 269.15 274.7 269.15 271.4 16 2011
3/18/2011 276.85 277.5 275 276.8 54 2011
3/21/2011 278.3 278.3 278.3 275.75 24 2011
3/22/2011 277.05 277.7 268.15 273.45 11032 2011
3/23/2011 274.25 275.4 268.4 268.6 8564 2011
3/24/2011 268.4 268.95 260.55 265.8 15662 2011
3/25/2011 267.15 270 266.15 268.6 7507 2011
3/28/2011 269.6 269.7 263.05 263.95 9616 2011
3/29/2011 263.95 264 257.8 261.45 13207 2011
3/30/2011 262.5 265.7 259.1 264.8 10632 2011
3/31/2011 265.4 267.4 262.05 264.15 9917 2011
4/1/2011 265.5 266.25 258.8 259.9 14062 2011
4/4/2011 260.05 261 255.65 256.05 12849 2011
4/5/2011 255.1 269.95 254.05 268.25 19833 2011
4/6/2011 268.1 269.35 264.25 265.15 11875 2011
4/7/2011 265.2 275.85 265.1 272.8 20733 2011
4/8/2011 272.8 278.5 272.1 274.95 14108 2011
4/11/2011 273.7 276.9 269.85 274.6 17746 2011
4/12/2011 272.2 275.7 270.2 273.8 16808 2011
4/13/2011 273.25 282.05 272.35 280.7 17553 2011
4/14/2011 280.7 285 279.15 282.4 11989 2011
4/15/2011 283.5 288.65 282.4 288.1 5926 2011
4/18/2011 288.45 290.2 282.8 284.45 13163 2011
4/19/2011 284.9 291.65 283.35 291.2 9901 2011
4/20/2011 292.1 298.5 291.4 294.4 1292 2011
4/21/2011 294.8 295.7 291.2 291.3 456 2011
4/22/2011 294.25 294.25 294.25 294.25 0 2011
4/25/2011 293.45 293.45 286.6 287.9 207 2011
4/26/2011 286.7 297 284.5 294.95 230 2011
4/27/2011 294.95 296.8 292.25 295.55 88 2011
4/28/2011 298.15 301.05 295.8 298.6 132 2011
4/29/2011 295.9 300 294.6 299.35 45 2011
5/2/2011 298.35 305.35 298.35 304.55 31 2011
5/3/2011 305 306.25 304 304.9 50 2011
5/4/2011 305.3 305.4 291.8 293.75 61 2011
5/5/2011 294.85 294.9 284.15 287.5 30 2011
 5/6/2011 287.55 293.5 287 287.05 19 2011
5/9/2011 292.85 293 289.75 287.05 33 2011
5/10/2011 290.25 290.25 283.75 281.7 41 2011
5/11/2011 282.2 282.65 273.75 272.5 40 2011
5/12/2011 273.25 275.95 271.1 273.95 20 2011
5/13/2011 277.05 277.05 270 269.3 14 2011
5/16/2011 269 269 263.6 264 31 2011
5/17/2011 265 266.85 265 265.1 95 2011
5/18/2011 268 268 268 268.45 2 2011
5/19/2011 270.4 271.5 262.45 263.7 15012 2011
5/20/2011 265 267.95 258.6 259.15 13839 2011
5/23/2011 259.15 264.65 258.9 262.55 8832 2011
5/24/2011 263.4 265.5 260.7 261.2 10003 2011
5/25/2011 261.4 269.45 259 264.85 12797 2011
5/26/2011 266.85 267.5 262.15 265.6 11028 2011
5/27/2011 266.9 270.3 262.35 263.7 9264 2011
5/31/2011 264.7 268.4 263.5 264.6 10428 2011
6/1/2011 264.25 264.9 255.25 255.95 22557 2011
6/2/2011 255.95 262.65 253.3 261.25 15345 2011
6/3/2011 261.25 273.8 256.85 270.95 19647 2011
6/6/2011 270.35 270.75 259.5 260.5 15161 2011
6/7/2011 260 265.5 260 263 13391 2011
6/8/2011 262.6 264.8 258 263.85 13732 2011
6/9/2011 264.8 268.7 264.4 266.8 10450 2011
6/10/2011 267.2 268.8 261.55 264.95 14477 2011
6/13/2011 269.9 270.65 261.05 267.45 13277 2011
6/14/2011 268.65 269.7 265 269.25 7767 2011
6/15/2011 267.7 270 260.35 262.65 9603 2011
6/16/2011 263 264.3 257.5 257.9 6258 2011
6/17/2011 258.25 260.95 249.1 249.55 4909 2011
6/20/2011 250.2 250.35 243.45 243.6 8411 2011
6/21/2011 245 246.85 242.8 243.5 3426 2011
6/22/2011 244.9 245.85 242.3 243.75 376 2011
6/23/2011 244.15 250.7 239.65 247.7 447 2011
6/24/2011 249.55 251 245.5 249 97 2011
6/27/2011 250.2 250.9 249.1 250.15 74 2011
6/28/2011 250.8 258.2 250 257.9 51 2011
6/29/2011 258.9 260.15 254 260.25 99 2011
6/30/2011 264.4 266.2 264.4 265.35 27 2011
7/1/2011 263.2 264.4 261.1 263.45 34 2011
7/4/2011 263.08 263.08 263.08 263.08 0 2011
7/5/2011 263.5 268.15 263.5 268.95 28 2011
7/6/2011 265.75 265.75 265.75 266.85 5 2011
7/7/2011 269.5 269.7 267.35 267.75 4 2011
7/8/2011 267.7 267.7 262.95 263.15 15 2011
7/11/2011 257.9 257.9 257.9 257.9 11 2011
7/12/2011 256.7 256.7 256.7 256.7 0 2011
7/13/2011 257.8 260.6 257.8 262.8 3 2011
7/14/2011 263.8 263.8 258.35 257.35 13 2011
7/15/2011 257.35 259.5 255 252.55 19 2011
7/18/2011 249 249.3 249 248.2 6 2011
7/19/2011 248.85 248.85 243.75 243.85 2 2011
7/20/2011 244.5 246.45 240.1 243.4 11600 2011
7/21/2011 244.5 247.9 239.5 240.8 12661 2011
7/22/2011 241.45 246.3 238 241.5 13242 2011
7/25/2011 241.5 245 241.05 242.9 8893 2011
7/26/2011 243.5 247.35 242.8 244.95 12475 2011
7/27/2011 244.95 245.3 238.6 241.2 11378 2011
7/28/2011 241.6 244.6 237.2 238.65 12771 2011
7/29/2011 238.65 242.4 238.3 239.55 9585 2011
8/1/2011 240.6 243.7 239.7 241.35 14404 2011
8/2/2011 240.95 248.45 240.65 243.2 12760 2011
8/3/2011 242.85 245.7 240.35 241.9 12271 2011
8/4/2011 242.15 243.1 234.75 235.85 17140 2011
8/5/2011 235.35 247.7 233.5 238 24879 2011
8/8/2011 236.95 237 231.35 234.2 13963 2011
8/9/2011 233.6 238.1 232.6 234.75 13050 2011
8/10/2011 235.8 238.8 233.8 234.85 13146 2011
8/11/2011 235.1 241.75 234.25 240.85 17517 2011
8/12/2011 241 242.5 239.4 240.35 13712 2011
8/15/2011 240.8 248.1 240.1 245.7 10890 2011
8/16/2011 245.3 252 242 251.55 7626 2011
8/17/2011 251.15 263.6 250.65 263.2 5969 2011
8/18/2011 262.35 265 256.85 264.8 4732 2011
8/19/2011 262.7 266.6 261.65 266.15 7600 2011
8/22/2011 265 269.55 263.4 264.7 6381 2011
8/23/2011 264.1 271.8 264.1 268.85 892 2011
8/24/2011 271 276.35 270.1 272.5 215 2011
8/25/2011 273.25 276.9 273.25 274.65 122 2011
8/26/2011 275.7 279.55 275.7 278.9 104 2011
8/29/2011 280.65 284.25 280 284.95 34 2011
8/30/2011 284.9 284.9 279.85 287.45 30 2011
8/31/2011 286.1 286.1 286.1 289.1 32 2011
9/1/2011 285.85 290.8 285.85 290.7 12 2011
9/2/2011 289 291.75 287.75 289.2 94 2011
9/5/2011 285.88 285.88 285.88 285.88 0 2011
9/6/2011 280.9 283.4 278.1 282.4 36 2011
9/7/2011 284.3 286 282.5 285.8 15 2011
9/8/2011 284.85 284.85 284.85 285.4 11 2011
9/9/2011 281.5 281.5 270.25 271.25 73 2011
9/12/2011 272.5 275.8 272.5 273.7 25 2011
9/13/2011 273.5 273.5 272.35 272.85 5 2011
9/14/2011 273.6 273.6 268.9 268.35 12 2011
9/15/2011 268.2 270.55 263.7 263.35 7 2011
 9/16/2011 262.55 262.55 258.45 263 24 2011
9/19/2011 263 263 259.95 262.8 9 2011
9/20/2011 264.9 267.15 264.65 259.45 19 2011
9/21/2011 260.4 260.4 251.35 251.95 15356 2011
9/22/2011 251 251 235.65 239.25 24255 2011
9/23/2011 239.9 241.95 230.8 231.45 19201 2011
9/26/2011 233 240.5 232 235.95 12538 2011
9/27/2011 238.4 246.55 237.35 240.85 14748 2011
9/28/2011 241.05 244.2 232.85 233.5 14143 2011
9/29/2011 233.4 235.5 230.15 231.15 12916 2011
9/30/2011 230.85 233.6 228.5 228.9 12972 2011
10/3/2011 228.5 228.6 219.8 223.45 16493 2011
10/4/2011 224.25 230.2 221.7 226.55 13144 2011
10/5/2011 228 232 226.15 227.7 7789 2011
10/6/2011 229 236.1 228.05 234.4 11438 2011
10/7/2011 235.65 236 223.65 224.35 11585 2011
10/10/2011 226 231.75 225.1 226.3 7986 2011
10/11/2011 226.3 228.35 221.65 223.4 11813 2011
10/12/2011 224 231.7 223.6 229.45 9562 2011
10/13/2011 231.5 240.35 228.1 237.65 12978 2011
10/14/2011 237.45 241.5 234.25 239.55 10727 2011
10/17/2011 240.05 243.55 228.35 234 13021 2011
10/18/2011 232.8 236 229.4 231.5 11693 2011
10/19/2011 231.25 239.25 230.9 236.15 11179 2011
10/20/2011 234.4 236.85 229.7 231.65 11835 2011
10/21/2011 233.65 246.7 233.2 244.85 19339 2011
10/24/2011 245.45 251.5 243.1 250.8 11956 2011
10/25/2011 251.25 252.5 235.6 236.55 21495 2011
10/26/2011 236.8 240.5 231.9 233.7 11300 2011
10/27/2011 234 240.95 234 234.6 12146 2011
10/28/2011 234.6 236.7 232.1 235.15 10203 2011
10/31/2011 233 233.5 225.35 226.95 13765 2011
11/1/2011 226.4 226.4 220.45 223.65 16412 2011
11/2/2011 225.4 227.5 223 224 11173 2011
11/3/2011 223.25 230.1 223.25 226.8 13006 2011
11/4/2011 227.5 231.4 224.25 230.2 11895 2011
11/7/2011 230.2 236.8 228.65 233 14673 2011
11/8/2011 234.9 237.3 228.7 229.6 14322 2011
11/9/2011 230.4 231.45 226.95 230.2 11909 2011
11/10/2011 229.05 232.8 227.75 230 10161 2011
11/11/2011 230.7 235.05 229.25 233.95 21170 2011
11/14/2011 237.3 238.35 228.1 230.95 15074 2011
11/15/2011 233.15 240 230.4 239.5 13473 2011
11/16/2011 237.55 238.5 235.1 235.75 7010 2011
11/17/2011 235 236.25 231.3 232.15 9336 2011
11/18/2011 231.75 236 231.6 234.2 6987 2011
11/21/2011 233.7 234.5 231.95 232.2 694 2011
11/22/2011 233.5 233.8 230.85 232.9 195 2011
11/23/2011 231.2 236.6 230.25 231.6 112 2011
11/25/2011 231 231.45 229.5 229.6 107 2011
11/28/2011 231.2 234 224.4 224.7 83 2011
11/29/2011 226 228.5 224.2 225.25 128 2011
11/30/2011 225 232.9 225 233.8 83 2011
12/1/2011 233.2 235.7 231.55 233.2 78 2011
12/2/2011 234 234 223.9 227.15 10 2011
12/5/2011 229.4 235.2 228.5 233.95 28 2011
12/6/2011 232.25 233.7 230.1 232.85 28 2011
12/7/2011 231.7 231.7 226.9 226.75 23 2011
12/8/2011 226.4 227.35 225.4 225.7 10 2011
12/9/2011 225.5 226 225.5 224.65 14 2011
12/11/2011 227.05 227.05 227.05 227.05 0 2011
12/12/2011 224 224 218 218.5 53 2011
12/13/2011 221 221 219.15 218.65 29 2011
12/14/2011 219.25 219.25 213.5 215.1 8 2011
12/15/2011 215 215 215 213.75 1 2011
12/16/2011 213.4 214.25 213.4 210.95 11 2011
12/19/2011 215.3 215.3 215.3 215.3 8 2011
12/20/2011 220 224.05 219 222.8 9189 2011
12/21/2011 222.1 222.8 218.5 219.9 6672 2011
12/22/2011 219.7 223.4 218.65 221.4 7504 2011
12/23/2011 220.9 222.85 217.4 219.65 3527 2011
12/25/2011 217.88 217.88 217.88 217.88 0 2011
12/26/2011 217.88 217.88 217.88 217.88 0 2011
12/27/2011 218.35 223 218.35 222.85 3532 2011
12/28/2011 221.9 229.3 221 226.75 7851 2011
12/29/2011 225.75 227.2 224.1 224.25 3598 2011
12/30/2011 224.45 227.6 224.2 226.85 2980 2011
1/2/2012 226.75 226.75 226.75 226.75 0 2012
1/3/2012 226.85 228 222.4 227.2 10692 2012
1/4/2012 226 229.15 224.4 226.7 10663 2012
1/5/2012 225.45 225.8 217.55 219.55 15059 2012
1/6/2012 219 222.4 216.6 221.75 9980 2012
1/9/2012 220.75 224.5 217.6 221.85 9768 2012
1/10/2012 221.5 226.1 221.15 225.95 9694 2012
1/11/2012 225.25 235.2 224.15 234.9 20865 2012
1/12/2012 233.8 238.5 231.85 233.9 13689 2012
1/13/2012 233.6 236.4 224.5 225.25 15536 2012
1/17/2012 225.45 229.25 221.1 225.15 14145 2012
1/18/2012 225.95 227 222.25 224.85 10731 2012
1/19/2012 224.25 227.8 223.35 226.65 11184 2012
1/20/2012 225.5 228.65 224.1 225.4 10815 2012
1/23/2012 223.9 225 217.85 219.45 15579 2012
1/24/2012 219.75 221.3 217.55 220.45 8882 2012
1/25/2012 220.25 221.9 216.8 217.2 12641 2012
1/26/2012 218.5 221.5 217.25 219.7 11155 2012
1/27/2012 219.65 220.2 216.9 217.35 9709 2012
1/30/2012 216.75 217.3 215 216.6 9023 2012
1/31/2012 217 219.65 213.1 215.05 15868 2012
2/1/2012 214.5 215.9 213.2 214.1 13557 2012
2/2/2012 214 216.15 210.95 215.6 9523 2012
2/3/2012 215.8 218.95 214.6 215.95 8512 2012
2/6/2012 215 219.8 213.05 218.8 9523 2012
2/7/2012 219.1 222.45 215.8 220.95 11868 2012
2/8/2012 220.9 222.3 219.15 220.05 14921 2012
2/9/2012 220.6 222.15 214.75 216 16732 2012
2/10/2012 216 218 214.45 215.3 17163 2012
2/13/2012 216 217.6 210 212.3 21428 2012
2/14/2012 212.15 213.3 203.25 204.2 11798 2012
2/15/2012 204.5 205.9 198.3 200.4 7999 2012
2/16/2012 201.15 202.25 195.9 199.3 6914 2012
2/17/2012 200.2 201 198.5 200.05 5081 2012
2/21/2012 199.75 205 199 204.65 788 2012
2/22/2012 204 205.1 200.35 200.75 654 2012
2/23/2012 200.85 205.35 200.85 202 209 2012
2/24/2012 202 203.9 202 203.25 240 2012
2/27/2012 202.8 204.5 201.5 204.45 63 2012
2/28/2012 204.45 206.25 202.35 206.15 86 2012
2/29/2012 205.8 205.8 201.55 203.15 46 2012
3/1/2012 203.15 203.15 202.25 204 45 2012
3/2/2012 202.85 202.85 200.9 201.65 28 2012
3/5/2012 198.05 200.3 198.05 201.5 12 2012
3/6/2012 200.85 200.85 195.5 192.95 19 2012
3/7/2012 193.3 194.15 186.4 188.4 36 2012
3/8/2012 189.7 191.7 186.7 189.35 38 2012
3/9/2012 186.3 186.3 186 185.6 8 2012
3/12/2012 184.35 184.35 181.8 182.6 9 2012
3/13/2012 183 184 183 185.35 19 2012
3/14/2012 182.75 182.75 182.75 182.75 1 2012
3/15/2012 184.25 184.25 184.25 184.45 2 2012
3/16/2012 181.35 181.35 181.35 181.35 13 2012
3/19/2012 183.9 184.8 183.05 182.5 18 2012
3/20/2012 182.75 185.1 182.75 183.1 5 2012
3/21/2012 183.5 188.45 182.5 184.7 13804 2012
3/22/2012 184.15 185.3 174.45 176.95 21136 2012
3/23/2012 176.25 179.25 175.25 178.75 12480 2012
3/26/2012 178.25 180.4 177.7 178.8 11379 2012
3/27/2012 178.8 187.65 178.8 187.35 23143 2012
3/28/2012 186.9 187.85 181.25 182 15117 2012
3/29/2012 181.5 183.25 175.9 176.45 15739 2012
3/30/2012 177.15 184.05 177.1 182.45 17282 2012
4/2/2012 182.5 186.9 180.3 186.2 16442 2012
 4/3/2012 185.9 185.9 182.35 185.35 13344 2012
4/4/2012 184 190.45 178.7 184.75 27205 2012
4/5/2012 184 185 180.95 183 15927 2012
4/9/2012 182.85 183.6 177.55 178.05 12943 2012
4/10/2012 178.5 182.35 177.75 178.15 20838 2012
4/11/2012 178.1 182.95 177.9 180.65 23905 2012
4/12/2012 181.05 183.3 178.9 182.9 24314 2012
4/13/2012 182.05 186.4 178.15 179.2 24867 2012
4/16/2012 179.3 180 172.65 174.7 15228 2012
4/17/2012 175.55 177.3 172.45 173.05 10233 2012
4/18/2012 173.05 174 171.9 172.65 7937 2012
4/19/2012 172.05 175 172.05 173.65 5900 2012
4/20/2012 173.55 178.4 173.55 177.7 401 2012
4/23/2012 177.5 178.4 176.1 177.7 115 2012
4/24/2012 178.45 183 178.45 182.5 113 2012
4/25/2012 184.15 184.25 174.9 175.95 87 2012
4/26/2012 176 176.35 174.75 174.7 95 2012
4/27/2012 174.7 176 174.7 175 112 2012
4/30/2012 175.4 178.6 174.75 177.95 28 2012
5/1/2012 176 180.8 176 182.85 22 2012
5/2/2012 182.9 182.9 182.45 181.3 3 2012
5/3/2012 181.05 181.05 174.65 174.3 29 2012
5/4/2012 175.4 175.45 173.4 173.5 23 2012
5/7/2012 173.8 174.35 173.5 174.15 12 2012
5/8/2012 173.75 175.2 173.5 175.15 46 2012
5/9/2012 176.8 176.8 172.9 175.15 19 2012
5/10/2012 178.5 178.5 178.5 178.5 16 2012
5/11/2012 179.25 179.25 179 176.55 8 2012
5/14/2012 173.7 174.5 173.6 177.4 20 2012
5/15/2012 177.05 177.05 177.05 177.05 1 2012
5/16/2012 178.8 178.8 178.8 177.4 1 2012
5/17/2012 177.9 179 177.1 178.65 21 2012
5/18/2012 177.7 177.7 177.7 177.7 0 2012
5/21/2012 179 181.35 174.3 175.15 12379 2012
5/22/2012 176 177 172.85 174.5 16378 2012
5/23/2012 173.5 173.5 165.1 166.9 26153 2012
5/24/2012 167 169.6 165.3 166.9 12904 2012
5/25/2012 166.45 168.55 165.45 167.8 11995 2012
5/29/2012 168.45 169.45 164.75 165.4 13278 2012
5/30/2012 165.4 166.4 162.3 164.4 19135 2012
5/31/2012 164.2 165.45 160.15 160.65 16365 2012
6/1/2012 160.65 161.25 156.5 157.5 14783 2012
6/4/2012 157.9 158.95 154.65 158.45 12435 2012
6/5/2012 158 159.35 155.9 156.2 11782 2012
6/6/2012 156.45 158.9 155.5 155.9 12006 2012
6/7/2012 156.2 158.1 154.25 156.65 14638 2012
6/8/2012 156.65 157.7 154.6 155.6 12848 2012
6/11/2012 155.7 157.9 153.7 155.1 21074 2012
6/12/2012 154.5 155.5 153.3 154.2 20332 2012
6/13/2012 154.55 155.15 151.85 152.5 17284 2012
6/14/2012 152.3 152.3 148.85 149.2 12237 2012
6/15/2012 149.5 151.2 149.25 150.05 7544 2012
6/18/2012 150.7 150.9 148.2 149.55 7611 2012
6/19/2012 149.7 156.7 148.55 156.6 8445 2012
6/20/2012 156 159.15 150 150.75 10378 2012
6/21/2012 150.75 158.15 150 157.75 1090 2012
6/22/2012 158.15 158.15 152.5 155.15 416 2012
6/25/2012 154.7 159 153.75 158.7 277 2012
6/26/2012 159 165.3 157.35 165.4 185 2012
6/27/2012 164.95 168.1 163.4 164.5 129 2012
6/28/2012 163.2 163.35 161 163 59 2012
6/29/2012 164 168.6 164 170.1 69 2012
7/1/2012 170.85 170.85 170.85 170.85 0 2012
7/2/2012 172.8 172.95 172.5 174.3 17 2012
7/3/2012 175 179.75 174.8 180.1 32 2012
7/5/2012 180 184.8 178.25 179.25 30 2012
7/6/2012 179.35 179.75 177.15 175.9 30 2012
7/9/2012 176.9 181.1 176.9 181.75 10 2012
7/10/2012 181.05 182.05 181.05 183.75 7 2012
7/11/2012 183.6 190.35 183.6 182.7 34 2012
7/12/2012 181.75 182.15 179.05 181.15 12 2012
7/13/2012 184.15 184.25 184.15 184.45 14 2012
7/16/2012 186.8 186.8 180.6 182.55 8 2012
7/17/2012 182.15 182.15 180.7 180.75 5 2012
7/18/2012 182 182 179.9 181.4 20 2012
7/19/2012 188.2 188.2 188.2 188.2 20 2012
7/20/2012 188.9 190.85 186.1 186.95 12234 2012
7/23/2012 185.85 186.4 183.1 185.1 8795 2012
7/24/2012 184.4 185.45 173.7 175.45 20016 2012
7/25/2012 175.45 178.45 174 176.3 11394 2012
7/26/2012 176.3 179.5 173.1 174.05 11893 2012
7/27/2012 174.05 176.75 173.05 173.7 8637 2012
7/30/2012 174.35 178.9 173.15 178.35 10959 2012
7/31/2012 178.1 178.65 172.7 174.4 13617 2012
8/1/2012 174.65 175.6 170.6 174.6 15973 2012
8/2/2012 174.95 175.35 171.25 171.65 14350 2012
8/3/2012 171.65 174.2 171.3 173.8 7824 2012
8/6/2012 173.1 177.85 173 175.5 10340 2012
8/7/2012 175.5 176.2 172.4 172.65 16856 2012
8/8/2012 172.75 173.1 169.9 170.5 16959 2012
8/9/2012 170.95 171.35 166.25 166.45 20061 2012
8/10/2012 167 167.45 164.2 166.25 15361 2012
8/13/2012 166.2 167.25 162.95 164.1 18861 2012
8/14/2012 164.9 165.75 162.4 163.05 11785 2012
 8/15/2012 163.25 163.55 158.8 161.9 0 2012
8/16/2012 161.8 161.8 157.8 158.85 5359 2012
8/17/2012 159.15 160.7 157.4 160.3 4838 2012
8/20/2012 160.65 163.45 160.3 161.2 7954 2012
8/21/2012 161.75 162.5 160.55 160.65 5948 2012
8/22/2012 160.45 160.55 157.6 158.95 6689 2012
8/23/2012 159.5 161.4 158.9 160.25 773 2012
8/24/2012 160.35 163.5 160 162.6 155 2012
8/26/2012 163.15 163.15 163.15 163.15 0 2012
8/27/2012 165 167.45 165 167.05 115 2012
8/28/2012 166.5 168 165.75 167.75 79 2012
8/29/2012 167.5 168.6 166.25 166.4 69 2012
8/30/2012 165.5 167.5 162.5 163 28 2012
8/31/2012 163.75 165.2 162.8 164.55 19 2012
9/4/2012 164.45 165 164.45 164.9 14 2012
9/5/2012 164.5 164.5 160.8 160.45 17 2012
9/6/2012 161.9 161.9 157.1 157.9 14 2012
9/7/2012 161.75 162.6 161.75 162.7 8 2012
9/10/2012 173.5 173.5 173.5 173.4 5 2012
9/11/2012 176.7 176.7 176.7 177.25 1 2012
9/12/2012 178.05 178.1 178.05 177.15 9 2012
9/13/2012 177.5 178.25 177.5 178.5 4 2012
9/14/2012 180.85 182.65 180.05 180.8 22 2012
9/16/2012 180.8 180.8 180.8 180.8 0 2012
9/17/2012 181.1 182.55 174.2 175.05 30 2012
9/18/2012 172 177.8 172 177.4 9 2012
9/19/2012 178.05 179.1 172.35 174.4 11653 2012
9/20/2012 174.2 174.5 168.3 168.6 17860 2012
9/21/2012 168.6 173.8 168.6 173.3 10350 2012
9/24/2012 171.8 172.75 167.65 172.3 11424 2012
9/25/2012 172.45 174.85 171.55 173.65 7480 2012
9/26/2012 173 173.25 169 169.45 9732 2012
9/27/2012 169.6 174.65 169.45 174.3 10011 2012
9/28/2012 174.25 175.2 170.25 173.5 11470 2012
10/1/2012 172.85 178.95 172.15 178.05 12798 2012
10/2/2012 178.1 184.55 177.95 183.65 21457 2012
10/3/2012 181.5 185.45 180.5 181.05 17935 2012
10/4/2012 181.05 183.8 173.4 175.05 18968 2012
10/5/2012 175.05 176.55 167.7 168.1 17826 2012
10/7/2012 167.77 167.77 167.77 167.77 0 2012
10/8/2012 167.8 169.4 166.35 169.1 9746 2012
10/9/2012 168.5 170 164.1 165.3 21034 2012
10/10/2012 166.65 166.95 163.3 163.45 14360 2012
10/11/2012 163.3 163.7 160.3 160.75 15844 2012
10/12/2012 161.1 163.1 159.7 161.7 10778 2012
10/14/2012 162.35 162.35 162.35 162.35 0 2012
10/15/2012 161.7 162.75 159.5 160.85 10287 2012
10/16/2012 161.5 163.45 160.35 162.8 9434 2012
10/17/2012 163 163.35 159.6 161.5 9481 2012
10/18/2012 161.1 161.55 157.15 158.6 13060 2012
10/19/2012 158.65 162.85 158.15 161.65 12752 2012
10/22/2012 162.5 165.7 161.4 164.5 12469 2012
10/23/2012 164.1 164.1 160.25 160.85 8733 2012
10/24/2012 160.85 162.3 158.7 159.8 9921 2012
10/25/2012 160.5 161.9 159.2 161 8354 2012
10/26/2012 161 161.45 156.9 157.75 11212 2012
10/29/2012 157.75 161.8 156.3 161.65 15869 2012
10/30/2012 162 162.75 156.55 157.2 10037 2012
10/31/2012 157.05 158.85 154.4 154.65 17514 2012
11/1/2012 154.65 156.4 152.8 153.45 11666 2012
11/2/2012 155 155.45 153.15 154.7 11980 2012
11/5/2012 154.7 154.7 150.8 150.9 14643 2012
11/6/2012 151 152.5 150.35 150.6 10694 2012
11/7/2012 151 154 150.7 151.2 16886 2012
11/8/2012 151.5 153.2 149.9 151.4 26349 2012
11/9/2012 151.95 152.35 149.6 149.9 18381 2012
11/12/2012 151.15 154.4 151.15 153.05 26513 2012
11/13/2012 153 153 145.75 146 18123 2012
11/14/2012 146.5 148.7 146.5 147.7 10901 2012
11/15/2012 148.25 149.35 144.5 149 8556 2012
11/16/2012 148.6 149 146.5 147.3 5879 2012
11/19/2012 147.55 151.8 147.55 151.4 11016 2012
11/20/2012 150.65 151 143.2 143.75 12735 2012
11/21/2012 144 145.85 142.9 144.8 774 2012
11/23/2012 144.9 144.9 142 142.15 136 2012
11/26/2012 142.45 142.45 132.25 139.9 238 2012
11/27/2012 137.15 142 137.1 139.8 66 2012
11/28/2012 138.25 144.7 137.35 144.65 46 2012
11/29/2012 146.65 148.15 144.5 146.15 11 2012
11/30/2012 146.65 146.65 141.35 142.1 18 2012
12/2/2012 149.88 149.88 149.88 149.88 0 2012
12/3/2012 140.1 142 140.1 141.7 19 2012
12/4/2012 138.9 138.9 138.9 137.35 17 2012
12/5/2012 140.2 140.2 139.25 139.6 6 2012
12/6/2012 140.45 140.45 140.45 140.45 0 2012
12/7/2012 140.5 142.25 140.1 142.1 9 2012
12/10/2012 142 142 142 138.1 4 2012
12/11/2012 141.15 141.15 141.15 141.15 1 2012
12/12/2012 140.15 141.25 138.6 138.15 10 2012
12/13/2012 135.25 135.25 135.25 135.25 0 2012
12/14/2012 136.6 136.6 136.6 137.4 11 2012
12/17/2012 137.95 138.25 137.95 137.95 2 2012
12/18/2012 133.5 133.5 133.5 133.5 3 2012
12/19/2012 143.55 145.85 142.7 144.9 8083 2012
12/20/2012 145 146.25 141.8 142.95 11887 2012
12/21/2012 143.25 146.85 141.85 146.6 9527 2012
12/24/2012 146.6 147.95 145.1 147 3768 2012
12/26/2012 147.05 148.95 145.85 148.3 4857 2012
12/27/2012 148 148.75 146.8 147.9 5672 2012
12/28/2012 147.05 149.25 145.6 146.85 6426 2012
12/31/2012 146.1 146.25 141.25 143.8 10468 2012
1/2/2013 145 150 144.95 149.4 15615 2013
1/3/2013 148.6 151.95 145.45 146.5 19811 2013
1/4/2013 145.4 147.85 142.6 147.35 13699 2013
1/7/2013 147.35 151 146.6 150.4 15160 2013
1/8/2013 149.3 150.45 145.65 148.15 19711 2013
1/9/2013 146.6 149.15 145.95 147.9 16515 2013
1/10/2013 148.2 149.9 147.7 149.65 15082 2013
1/11/2013 149.2 153.5 148.85 153.35 24642 2013
1/14/2013 152.95 155.9 152.5 153.3 22542 2013
1/15/2013 152.7 156.5 151.25 152.5 20153 2013
1/16/2013 152 154.75 150.8 153 13086 2013
1/17/2013 152.7 156.5 152.4 155.5 17346 2013
1/18/2013 155.45 157.9 154.55 156.3 16068 2013
1/20/2013 155.68 155.68 155.68 155.68 0 2013
1/22/2013 154.8 156.45 148.2 148.6 27678 2013
1/23/2013 148.85 151.8 148.35 150.4 14696 2013
1/24/2013 150.65 151.3 146.1 146.55 20404 2013
1/25/2013 147.2 148.5 146.4 148.3 8709 2013
1/28/2013 148.1 149.8 146.95 149 14455 2013
1/29/2013 149.05 150.5 148.25 149.8 12700 2013
1/30/2013 149.9 150.8 147.15 147.7 20434 2013
1/31/2013 148.05 148.6 146.55 146.95 14703 2013
2/1/2013 146.95 149.8 146.9 147.95 15124 2013
2/4/2013 147.5 148.05 143.95 144.35 20759 2013
2/5/2013 144.55 145.7 143.75 144.05 21304 2013
2/6/2013 144.2 144.45 141.8 142.1 20829 2013
2/7/2013 142.1 143.3 139.65 140.3 29447 2013
2/8/2013 139.9 142.05 139.4 141.05 21729 2013
2/11/2013 141.75 141.9 139.7 140.15 26103 2013
2/12/2013 140.05 142.15 138.55 140.65 22766 2013
2/13/2013 140.5 141.65 138.3 138.75 18180 2013
2/14/2013 138.85 139.25 137.45 138 12215 2013
2/15/2013 137.8 138.2 136.45 136.95 18938 2013
2/19/2013 137.2 139.4 135.9 136.5 20581 2013
2/20/2013 136.6 141.7 136.55 141 1437 2013
2/21/2013 140.35 141.65 138.75 141.75 616 2013
2/22/2013 142.2 143.95 142.2 143.1 496 2013
2/25/2013 143.6 144.05 140.6 142.6 159 2013
2/26/2013 142 143.55 141 142.9 101 2013
2/27/2013 141.85 143.4 141.65 142.4 152 2013
2/28/2013 143.3 143.65 141.5 142.65 68 2013
3/1/2013 143.55 143.6 142 142.9 78 2013
3/4/2013 146 146 145.7 145.95 4 2013
3/5/2013 146 146.9 140.1 140.5 21 2013
3/6/2013 140.5 140.5 140.1 140.6 4 2013
3/7/2013 140.6 140.6 139.95 142.45 14 2013
3/8/2013 142.7 142.7 142.5 143.35 13 2013
3/11/2013 143.3 143.9 143.3 143.05 10 2013
3/12/2013 141.55 141.55 141.55 141.65 7 2013
3/13/2013 140.9 142.85 140.2 140.05 16 2013
3/14/2013 139.65 139.8 139.65 138.9 3 2013
3/15/2013 137.4 137.4 137.4 136.5 7 2013
3/18/2013 133.7 133.7 133.7 133.15 1 2013
3/19/2013 134.5 135.45 132.55 133.1 11330 2013
3/20/2013 133.2 134.25 132.05 133.6 13551 2013
3/21/2013 133.2 134.45 132.35 133.75 12819 2013
3/22/2013 133.7 136.3 133.2 135.3 17517 2013
3/25/2013 135.95 136.6 134.65 135.6 11868 2013
3/26/2013 135.6 138.8 135.3 137.6 17022 2013
3/27/2013 136.8 138.15 134.85 136.6 13654 2013
3/28/2013 136.6 137.75 135.85 137.15 10315 2013
4/1/2013 137.15 141.35 135.5 138.4 15514 2013
4/2/2013 137.8 138.15 135.65 136.15 23229 2013
4/3/2013 135.95 139.65 135.5 139.45 24292 2013
4/4/2013 139.3 139.8 137.45 139.5 19536 2013
4/5/2013 139.25 140.7 137.95 140.15 24729 2013
4/8/2013 139.8 140.9 135 135.9 33418 2013
4/9/2013 136.2 136.85 134.7 135.4 35417 2013
4/10/2013 135.4 137.8 135.25 136.05 22609 2013
4/11/2013 135.7 137.3 135.7 136.8 23466 2013
4/12/2013 136.6 137.8 134.9 135.25 25011 2013
4/15/2013 134.95 135.35 131.75 134.45 19733 2013
4/16/2013 134.5 136 134.45 135.85 12949 2013
4/17/2013 135.85 138.1 135.4 136.1 9470 2013
4/18/2013 136.3 139.3 136.2 138.9 10282 2013
4/19/2013 138.9 142.45 138.9 141.65 6182 2013
4/22/2013 141.65 143.5 141 142.5 957 2013
4/23/2013 142.45 142.45 136.6 137.55 643 2013
4/24/2013 138.15 139.3 137.15 138.4 189 2013
4/25/2013 138.95 139.55 136.35 137.2 164 2013
4/26/2013 137.55 137.55 133.3 133.9 74 2013
4/29/2013 133.65 134.45 132.8 133.6 48 2013
4/30/2013 134.2 134.95 133.5 134.95 150 2013
5/1/2013 136 136 132.75 134.5 70 2013
5/2/2013 135.35 139.2 135.35 138.95 94 2013
5/3/2013 138.75 140.25 138.75 140.3 11 2013
5/6/2013 141.35 141.35 141.35 141.35 0 2013
 5/7/2013 141.3 141.4 141 142.3 98 2013
5/8/2013 144 144 144 144.15 57 2013
5/9/2013 146 146.05 146 145.8 16 2013
5/10/2013 147.2 147.65 147.2 143.8 5 2013
5/13/2013 142.95 144.75 141.5 144.55 23 2013
5/14/2013 143.7 143.7 143.7 141.65 1 2013
5/15/2013 138.1 138.1 138 138 2 2013
5/16/2013 139.6 139.95 139.6 138.35 4 2013
5/17/2013 135.45 135.45 135.45 135.6 13 2013
5/20/2013 132.6 132.6 132.6 133.85 1 2013
5/21/2013 135.7 135.85 132.25 132.7 17188 2013
5/22/2013 133.3 133.7 128.25 128.45 25577 2013
5/23/2013 128.8 131.8 128.05 130.05 20814 2013
5/24/2013 130.65 130.75 126.8 127.25 16739 2013
5/28/2013 127.55 128.2 125.8 126.45 21540 2013
5/29/2013 126.55 128 126 127.6 17055 2013
5/30/2013 128 128.55 125.2 125.85 17757 2013
5/31/2013 125.95 127.85 125.05 127.05 13948 2013
6/3/2013 127.05 129.4 125.5 129 17934 2013
6/4/2013 129 129.1 127.1 127.65 15747 2013
6/5/2013 127.8 129.5 125.9 127.45 15493 2013
6/6/2013 127.4 129.9 127.05 129.45 24536 2013
6/7/2013 129.7 129.75 126.3 126.95 24412 2013
6/10/2013 126.5 129 125.9 128.75 24001 2013
6/11/2013 128.75 129 126 127.7 29124 2013
6/12/2013 127.7 128.4 121.1 122.75 34570 2013
6/13/2013 122.7 124.1 121.35 123.7 24452 2013
6/14/2013 124.15 124.7 121.85 122.25 16238 2013
6/17/2013 122.25 124.6 121.9 122.35 10475 2013
6/18/2013 122.4 123.25 120.9 122 10303 2013
6/19/2013 122.9 123.4 121.9 122.75 11273 2013
6/20/2013 122.1 122.1 116.9 117.65 2238 2013
6/21/2013 119.2 121.1 118.65 118.7 119 2013
6/24/2013 118.85 120.4 118.65 119.45 72 2013
6/25/2013 120.2 120.45 118.7 120.25 63 2013
6/26/2013 120.1 120.65 117.95 118.15 348 2013
6/27/2013 118.8 121.5 118.7 121.6 40 2013
6/28/2013 122.3 122.35 118.5 120 40 2013
7/1/2013 120.6 121.85 119.8 121.2 21 2013
7/2/2013 121.25 124.35 121.25 124.1 43 2013
7/3/2013 124 124 121.3 121.15 18 2013
7/4/2013 121.13 121.13 121.13 121.13 0 2013
7/5/2013 120.8 120.8 120.8 120.95 4 2013
7/8/2013 120.5 123.6 120.5 123.25 12 2013
7/9/2013 124 124 120 122.05 36 2013
7/10/2013 121.75 121.75 121.75 121.45 5 2013
7/11/2013 123.15 123.15 123.15 123.15 40 2013
7/12/2013 120.4 120.4 119.35 119.15 8 2013
7/15/2013 120.25 120.25 120.15 122.9 3 2013
7/16/2013 124.9 126.1 124.9 125.6 3 2013
7/17/2013 126.25 126.25 125.75 127.55 5 2013
7/18/2013 131.65 132.15 131.6 127.15 14 2013
7/19/2013 122.6 122.6 122.6 122.6 0 2013
7/22/2013 123.15 125.7 122.6 125.3 16391 2013
7/23/2013 125.4 126.5 123.25 126.1 17019 2013
7/24/2013 126.1 126.4 120.85 121.25 16915 2013
7/25/2013 121.8 125.15 120.85 124.8 12364 2013
7/26/2013 124.6 125.9 122.1 122.25 15013 2013
7/29/2013 122.25 123.35 119.8 121.15 12494 2013
7/30/2013 121.1 122.45 120 120.3 14652 2013
7/31/2013 120.5 120.75 117.4 118.6 18032 2013
8/1/2013 118.75 119.45 115.35 115.6 19120 2013
8/2/2013 116 118.5 115.8 118.25 16502 2013
8/5/2013 118 121.2 117.9 119.65 16295 2013
8/6/2013 119 119.45 117.1 117.9 19779 2013
8/7/2013 118.3 121.5 117.85 121.05 21873 2013
8/8/2013 120.65 123.6 120.4 122.05 21016 2013
8/9/2013 121.95 124.3 121.45 122.9 24460 2013
8/12/2013 122.9 124.6 122.1 123.45 19539 2013
8/13/2013 123.5 124.25 119.35 120.6 29108 2013
8/14/2013 121.05 124.5 120.75 122.65 21283 2013
8/15/2013 122.75 122.75 119.55 121.85 12582 2013
8/16/2013 121.7 122.2 120 120.5 5974 2013
8/19/2013 120.45 120.9 118.85 119.25 9051 2013
8/20/2013 119 119 114.75 114.95 12300 2013
8/21/2013 115.1 115.7 113.25 113.5 12417 2013
8/22/2013 113.4 114.5 112.8 113.2 265 2013
8/23/2013 113 114.3 113 113.05 570 2013
8/26/2013 114.1 115.2 114.1 114.05 113 2013
8/27/2013 113.8 113.8 112.9 113.15 31 2013
8/28/2013 114.15 114.85 113.6 114.6 23 2013
8/29/2013 114.25 114.25 112.75 113.15 128 2013
8/30/2013 113.5 113.5 112 112.1 9 2013
9/3/2013 113 114.5 112.9 112.8 16 2013
9/4/2013 112.55 112.55 112.55 112.55 0 2013
9/5/2013 113.55 113.55 111.55 112.55 5 2013
9/6/2013 113.95 113.95 113.95 113.95 6 2013
9/9/2013 114 114 114 113.85 2 2013
9/10/2013 114.6 114.6 114.6 112.35 2 2013
9/11/2013 114 116 114 116.45 11 2013
9/12/2013 115.75 116.1 115.75 116.25 28 2013
9/13/2013 115.7 115.7 115.7 115.55 2 2013
9/16/2013 114.8 114.8 114.8 114.8 4 2013
9/17/2013 114.75 114.75 111.1 111.05 6 2013
 9/18/2013 111.8 111.8 111.8 111.3 2 2013
9/19/2013 116 116.7 115.3 115.8 11273 2013
9/20/2013 115.6 115.9 114.2 114.65 7351 2013
9/23/2013 114.65 117.45 114.65 117.05 11660 2013
9/24/2013 117.05 118.4 117 117.85 9011 2013
9/25/2013 117.5 119.2 117.05 117.25 13324 2013
9/26/2013 117.2 117.45 114.8 115.65 12348 2013
9/27/2013 115.8 115.9 113.5 113.7 10421 2013
9/30/2013 113.65 114.8 113.5 113.7 9718 2013
10/1/2013 113.9 114.7 113.2 114.1 10135 2013
10/2/2013 114.5 115.5 114.1 114.45 8327 2013
10/3/2013 114.45 116.2 114.2 115.35 10385 2013
10/4/2013 115.15 116 113.9 114.4 6885 2013
10/7/2013 114.4 114.75 113.5 114.5 5977 2013
10/8/2013 114.4 115.35 113.85 115.05 6838 2013
10/9/2013 114.75 115.8 114.45 115.25 8035 2013
10/10/2013 115.15 117.95 114.15 114.4 22633 2013
10/11/2013 114.35 116.95 114.25 116.7 10739 2013
10/14/2013 116.7 117.5 116.15 117 5812 2013
10/15/2013 117 117.65 115.1 116.45 11788 2013
10/16/2013 116.5 117.5 115.65 115.85 10839 2013
10/17/2013 116.05 116.35 114.25 114.7 9211 2013
10/18/2013 114.4 115.1 114.05 114.65 8281 2013
10/21/2013 114.4 114.7 112.3 112.7 16114 2013
10/22/2013 113.35 113.35 111.85 111.95 8812 2013
10/23/2013 111.85 112.5 110.5 110.55 11267 2013
10/24/2013 110.5 111.85 109.5 110.3 15490 2013
10/25/2013 110.3 111.45 108.8 109.1 15159 2013
10/28/2013 109 109.2 106.9 107.55 16301 2013
10/29/2013 106.6 107.85 106.6 106.95 10981 2013
10/30/2013 107.05 107.8 106.65 106.85 12072 2013
10/31/2013 107 107.3 105.25 105.4 16834 2013
11/1/2013 105.4 106.05 104.25 105.55 13386 2013
11/4/2013 105.6 106.2 103.35 103.7 17858 2013
11/5/2013 103.7 104.15 102.85 103.45 17575 2013
11/6/2013 103.5 103.75 101 101.5 17881 2013
11/7/2013 101.5 105.2 100.95 103.95 28046 2013
11/8/2013 103.8 104.7 102.85 104.05 19303 2013
11/11/2013 104.1 106.95 103.05 103.25 32463 2013
11/12/2013 103.5 106 103.25 105.8 33879 2013
11/13/2013 105.8 106.35 102.5 103.05 20041 2013
11/14/2013 103.1 104.45 102.15 102.6 25735 2013
11/15/2013 102.8 106.4 102.7 105.75 11827 2013
11/18/2013 105.85 106.75 105 105.75 11295 2013
11/19/2013 105.8 106.4 104.45 104.65 17100 2013
11/20/2013 104.3 107.65 104.3 107.35 541 2013
11/21/2013 107.7 110.85 107.7 110.45 302 2013
11/22/2013 110.65 111.85 107 107.1 220 2013
11/24/2013 107.28 107.28 107.28 107.28 0 2013
11/25/2013 107.7 108.4 106.05 108.1 113 2013
11/26/2013 108.1 109.05 107.6 108.15 47 2013
11/27/2013 108.95 109 107 107.6 53 2013
11/29/2013 108 109.8 108 110.25 26 2013
12/2/2013 109.8 110.5 108.45 109.4 24 2013
12/3/2013 108.75 109.95 108.15 109.55 28 2013
12/4/2013 109.8 109.95 107.6 107.8 40 2013
12/5/2013 108 108 105.5 105.4 15 2013
12/6/2013 106.05 106.05 106.05 105.8 7 2013
12/9/2013 106.3 106.3 106.05 105.5 10 2013
12/10/2013 106.75 109.95 106.75 109.65 22 2013
12/11/2013 110 110.15 108.95 109.1 13 2013
12/12/2013 109.5 110.3 109.5 110.7 7 2013
12/13/2013 111.7 114 111.15 114.5 24 2013
12/16/2013 115.35 115.35 115.35 114.7 9 2013
12/17/2013 115 115 114 113.55 17 2013
12/18/2013 114.4 114.4 114.4 115.1 3 2013
12/19/2013 115.9 116.25 113.1 113.75 8739 2013
12/20/2013 113.75 116.7 113.55 115.3 8628 2013
12/23/2013 115 117.5 115 115.85 5744 2013
12/24/2013 115.85 116.8 114.05 114.75 2797 2013
12/26/2013 114.95 116.5 114.95 115.45 2739 2013
12/27/2013 115.6 118.4 115.55 116.35 8417 2013
12/30/2013 116.35 117.45 114.25 114.7 6561 2013
12/31/2013 114.6 114.85 110.55 110.7 11340 2013
1/1/2014 110.63 110.63 110.63 110.63 0 2014
1/2/2014 111.05 112.3 110.2 111.4 10364 2014
1/3/2014 111.5 116.55 111.2 116.35 15598 2014
1/6/2014 116.5 121.45 115.7 121 20836 2014
1/7/2014 121.5 122.6 116.65 117.25 25832 2014
1/8/2014 117.55 121.5 117.55 120.9 19915 2014
1/9/2014 120.9 121.5 118.3 119.35 18037 2014
1/10/2014 118.55 120.9 117.85 120.65 14847 2014
1/13/2014 120.35 121.05 118.75 119.85 14870 2014
1/14/2014 119.75 120.5 118.15 119.2 13829 2014
1/15/2014 118.8 119.2 115.95 117.2 13796 2014
1/16/2014 117.5 119.75 117.35 118.35 10024 2014
1/17/2014 118 118.1 116.3 117.15 8301 2014
1/21/2014 117.15 118.55 114.7 116.2 15440 2014
1/22/2014 115.9 116 114.25 114.85 13076 2014
1/23/2014 114.95 116.6 114.6 115.2 12816 2014
1/24/2014 115.1 115.1 113.65 114.4 12084 2014
1/27/2014 114.2 117.75 113.15 113.85 21240 2014
1/28/2014 113.5 114.85 113.3 114.65 14561 2014
1/29/2014 114.7 117.7 113.7 117.1 17511 2014
1/30/2014 117.3 120.55 117.15 120 20072 2014
1/31/2014 120.2 125.95 120 125.2 30577 2014
2/3/2014 125 136.4 125 135.95 40602 2014
2/4/2014 135.95 137.95 133.05 136.25 44577 2014
2/5/2014 136.25 143.7 134.25 143.1 35535 2014
2/6/2014 142.6 144.15 134.8 135.75 36866 2014
2/7/2014 135.1 142.75 132.05 135.7 34829 2014
2/10/2014 133.95 138.2 132.9 136.2 33171 2014
2/11/2014 136.65 138.5 135.5 137.15 22335 2014
2/12/2014 136.6 141.65 135.5 141.05 44965 2014
2/13/2014 141.55 142.75 136.35 139.7 24218 2014
2/14/2014 137.9 140.6 137.2 139.9 19047 2014
2/18/2014 140.05 154.35 138.75 152.65 15927 2014
2/19/2014 152.9 172.9 150.85 171.75 12433 2014
2/20/2014 172.4 175.7 161.8 168.8 1451 2014
2/21/2014 169.3 172.5 167.8 168.55 364 2014
2/24/2014 169.45 178.35 169.45 175.6 256 2014
2/25/2014 174.8 180.35 173.2 175.65 123 2014
2/26/2014 177.25 177.4 171.65 177.1 60 2014
2/27/2014 177.55 179.95 176.7 178.75 62 2014
2/28/2014 178.35 179.8 176.55 179.8 469 2014
3/3/2014 180.55 191 177.1 192.6 62 2014
3/4/2014 194.9 194.9 184.9 185.15 65 2014
3/5/2014 185 200.9 181.5 200.65 17 2014
3/6/2014 200.65 200.65 192.9 194.8 32 2014
3/7/2014 198 198 197 196.05 4 2014
3/10/2014 201.5 202.3 201.5 202.5 17 2014
3/11/2014 206.65 207.55 206.5 205.05 229 2014
3/12/2014 203.8 203.8 201.8 204.8 13 2014
3/13/2014 206.05 206.05 205.55 205.05 2 2014
3/14/2014 200.5 201.35 200.5 197.85 5 2014
3/17/2014 195.35 195.5 191.2 189.9 30 2014
3/18/2014 191.6 191.85 191 190.95 12 2014
3/19/2014 191.2 191.2 184.1 185.1 6 2014
3/20/2014 184.15 184.35 172.55 174.15 24316 2014
3/21/2014 173 175.6 168.5 171.15 16151 2014
3/24/2014 171.15 177.55 166 176.4 18238 2014
3/25/2014 177 177.3 173.65 175.3 10964 2014
3/26/2014 175 179.4 172.15 176 18876 2014
3/27/2014 175.5 176.8 173.6 176.35 9657 2014
3/28/2014 176.7 181.05 176.4 180.6 13055 2014
3/31/2014 180.6 180.9 174.15 177.9 15265 2014
4/1/2014 177 178.95 174.25 175.25 11815 2014
4/2/2014 174 178.3 167.9 172.7 22672 2014
4/3/2014 172.5 175 170.85 174.6 12026 2014
4/4/2014 175.6 185.4 175.25 185 19060 2014
4/7/2014 185.8 196.8 185.55 193.35 30679 2014
 4/8/2014 194.35 202.8 194.3 196.5 24624 2014
4/9/2014 195.15 200.25 190.15 199.85 22761 2014
4/10/2014 199.95 207.8 199.95 206.1 24321 2014
4/11/2014 206 208.65 199.85 201.2 24237 2014
4/14/2014 199.8 205.3 195 204.85 21516 2014
4/15/2014 205.85 207.4 191.65 192.15 9836 2014
4/16/2014 192 199.4 185.6 185.95 11658 2014
4/17/2014 187.2 201.55 186.9 201.2 7975 2014
4/21/2014 202 203 196.15 196.7 3030 2014
4/22/2014 197.1 213.2 197 211.8 500 2014
4/23/2014 211.85 215.7 210.2 212.35 754 2014
4/24/2014 210.3 212.95 206.1 212.45 131 2014
4/25/2014 210.5 210.5 203 204.75 100 2014
4/28/2014 203.35 203.75 198.25 198.8 63 2014
4/29/2014 200.9 208.9 192.4 208.9 55 2014
4/30/2014 207 208.4 200.9 203.05 25 2014
5/1/2014 203.95 203.95 202.95 201.45 9 2014
5/2/2014 202 202 201.8 200.6 4 2014
5/5/2014 197.4 197.4 197.4 202.4 13 2014
5/6/2014 203.1 203.1 200.4 199.55 33 2014
5/7/2014 198.95 199.85 198.95 198.4 5 2014
5/8/2014 198.4 198.4 193.8 192.95 11 2014
5/9/2014 192.45 192.45 183.65 180.8 57 2014
5/11/2014 184.85 184.85 184.85 184.85 0 2014
5/12/2014 182.4 182.4 182.4 186.1 2 2014
5/13/2014 183.65 183.65 183.65 183.65 5 2014
5/14/2014 182 182.05 180.95 180.75 14 2014
5/15/2014 182.5 194.25 182.5 194.15 5 2014
5/16/2014 192.25 192.25 183.4 182.5 27 2014
5/19/2014 180.15 180.15 180.15 180.15 0 2014
5/20/2014 183.9 186.4 180.05 185.7 17748 2014
5/21/2014 185.3 186.25 180.85 181.4 13126 2014
5/22/2014 181 183.25 176.7 181.35 12480 2014
5/23/2014 181.5 184.25 180.5 181.9 0 2014
5/27/2014 181.5 182.55 177.75 179.35 9105 2014
5/28/2014 178.75 179.25 170.8 176.15 17016 2014
5/29/2014 176.9 182.95 176.8 181.95 13041 2014
5/30/2014 180.9 181.25 174.65 177.5 15127 2014
6/2/2014 177.25 179.35 172.15 172.35 10099 2014
6/3/2014 172.05 174.35 167.35 171.15 18573 2014
6/4/2014 171 171.75 167.35 170.2 10760 2014
6/5/2014 169 171 168 169.15 11129 2014
6/6/2014 168.6 173.8 168.25 172.1 17934 2014
6/9/2014 171.95 171.95 165.1 165.35 16136 2014
6/10/2014 165.35 167.85 165.1 165.65 17565 2014
6/11/2014 166.6 173.5 166.15 171.6 22067 2014
6/12/2014 171.6 173.3 168.15 171.95 24471 2014
6/13/2014 171.95 179.7 171.6 173.7 23028 2014
6/16/2014 173.65 176.7 172.1 172.95 8532 2014
6/17/2014 172.5 172.8 166.7 169.05 11264 2014
6/18/2014 169.2 170.5 166 166.75 9088 2014
6/19/2014 167.25 168.6 163.1 167 11833 2014
6/20/2014 168.25 175.8 168.05 173.25 373 2014
6/23/2014 173 175.85 173 175.1 109 2014
6/24/2014 174.85 175.3 171 174.15 30 2014
6/25/2014 173.55 179.5 173.55 179.95 46 2014
6/26/2014 178.6 179.2 177.7 178.8 26 2014
6/27/2014 180.5 182.5 169.9 170.45 63 2014
6/30/2014 172.55 172.75 168.65 173 46 2014
7/1/2014 172.25 172.25 168.2 168.3 15 2014
7/2/2014 169.5 169.5 169.5 171.05 49 2014
7/3/2014 172 172 172 169.4 4 2014
7/6/2014 172.02 172.02 172.02 172.02 0 2014
7/7/2014 170.3 170.3 165 169 22 2014
7/8/2014 169.5 169.5 169 170.2 5 2014
7/9/2014 170.2 170.2 170.2 170.2 0 2014
7/10/2014 166.9 166.9 160.85 160.25 103 2014
7/11/2014 160 160 157.8 158.95 12 2014
7/14/2014 162.3 162.3 162.3 162.3 0 2014
7/15/2014 159.4 159.4 159.4 159.4 1 2014
7/16/2014 160.35 160.35 160.35 160.35 0 2014
7/17/2014 161.7 161.7 161.7 161.7 2 2014
7/18/2014 163.8 164.95 163.8 170.7 7 2014
7/21/2014 171.65 171.65 171.65 171.65 2 2014
7/22/2014 172 173.6 166.6 168.3 11996 2014
7/23/2014 168.5 178.6 166.95 176.6 14401 2014
7/24/2014 175.8 180.5 175.7 178.3 12390 2014
7/25/2014 178 181.2 176.6 179.15 10039 2014
7/28/2014 179.8 183.4 178 181.1 13840 2014
7/29/2014 181.15 182.2 178.4 180.7 12370 2014
7/30/2014 180.2 183.2 179.75 182.5 7692 2014
7/31/2014 183.4 196.4 183.35 195.05 23403 2014
8/1/2014 194.85 207.4 191.6 192.35 25932 2014
8/3/2014 192.13 192.13 192.13 192.13 0 2014
8/4/2014 192.05 195.45 183.3 190.5 20528 2014
8/5/2014 190.45 195.15 187.35 189.4 16268 2014
8/6/2014 189 192.5 185.95 190.85 14492 2014
8/7/2014 191.35 191.45 183.7 184 23011 2014
8/8/2014 183.75 186.35 179.4 180.85 21878 2014
8/11/2014 180.85 189.65 180.85 189.15 20131 2014
8/12/2014 189.1 189.1 183 184.6 19019 2014
8/13/2014 184.7 188.1 184.5 185.25 14313 2014
8/14/2014 185.3 187.4 181.1 184.1 11629 2014
8/15/2014 184.2 189.25 182.5 188.75 6244 2014
 8/18/2014 188.95 190.4 186.15 188.9 12163 2014
8/19/2014 189.1 189.65 182 182.2 7435 2014
8/20/2014 183.5 184.25 178.65 184.1 11465 2014
8/21/2014 185.15 186.3 181.85 183.75 1490 2014
8/22/2014 182.7 185.8 181.4 181.6 92 2014
8/25/2014 182.35 184.75 180.55 182.75 80 2014
8/26/2014 183 193 183 193.1 101 2014
8/27/2014 193 197.7 192 192.4 44 2014
8/28/2014 193.2 193.6 192.05 194.65 16 2014
8/29/2014 195 195.9 193.45 195.75 26 2014
9/2/2014 200.1 204.7 200.1 204.45 23 2014
9/3/2014 203.1 203.2 198.2 197.3 9 2014
9/4/2014 196 196 192.1 197.45 10 2014
9/5/2014 196 196 196 192.85 4 2014
9/8/2014 192.3 192.3 188.7 189.65 5 2014
9/9/2014 190.8 190.8 190.8 188.1 1 2014
9/10/2014 185.85 185.85 176.2 177 32 2014
9/11/2014 177 179.8 176.55 180.55 31 2014
9/12/2014 178.2 178.2 178.05 179.65 8 2014
9/15/2014 179.35 179.35 177.5 177.3 6 2014
9/16/2014 177.65 180.1 176.95 180.6 13 2014
9/17/2014 179.2 179.85 179.2 180.65 5 2014
9/18/2014 175.9 175.9 175.9 175.9 0 2014
9/19/2014 180.9 182.85 176.4 178 15217 2014
9/22/2014 178 179.85 176.4 179.4 8672 2014
9/23/2014 179.75 184.75 179.4 180.9 9456 2014
9/24/2014 181.5 189.8 180.9 189.1 16619 2014
9/25/2014 187.25 187.55 179.45 182.3 12207 2014
9/26/2014 181.15 188.2 180.15 186.05 11187 2014
9/29/2014 185.55 191.95 185.2 191.25 11283 2014
9/30/2014 191.45 197.3 188.55 193.35 15660 2014
10/1/2014 194 201.85 193.7 200.4 17440 2014
10/2/2014 200.4 213.75 200.2 208.6 25077 2014
10/3/2014 208.9 211.6 205.4 206.5 14939 2014
10/6/2014 208.7 225.5 208.7 220.8 22699 2014
10/7/2014 220.85 224.55 215.1 216.35 14438 2014
10/8/2014 215.2 221.4 211 214.45 18430 2014
10/9/2014 214.6 222.4 214.45 221.65 13217 2014
10/10/2014 221.65 223.7 218.5 220.4 10317 2014
10/13/2014 222.05 225.45 217.6 218.1 10301 2014
10/14/2014 217 222.8 216.2 221.9 12924 2014
10/15/2014 222.65 224.55 214.5 216 13726 2014
10/16/2014 217.65 220.65 216.3 217.1 10327 2014
10/17/2014 215.5 216.65 208.5 210.65 13263 2014
10/20/2014 206.35 206.35 197.2 199.4 17142 2014
10/21/2014 195 201.3 191.8 199.6 19130 2014
10/22/2014 199.6 200.85 190.8 191.1 11334 2014
10/23/2014 191.9 194.8 189.3 193.3 13435 2014
10/24/2014 193.5 193.85 188.45 191.5 14499 2014
10/27/2014 188 192.2 188 190.9 9971 2014
10/28/2014 191.05 192.85 188.8 192.35 10551 2014
10/29/2014 192.35 193.85 189.45 189.6 11241 2014
10/30/2014 189.95 190.95 186.25 187.6 18596 2014
10/31/2014 188.35 189.9 185.65 188 12908 2014
11/3/2014 188.95 192.8 185.65 185.85 15508 2014
11/4/2014 185.85 189.45 182.1 188.2 18702 2014
11/5/2014 188.1 188.5 184 186.25 13483 2014
11/6/2014 187 187.25 183.3 183.75 13584 2014
11/7/2014 183.25 185.2 182.25 182.4 15654 2014
11/10/2014 182.4 186.25 181.1 181.4 20643 2014
11/11/2014 181.95 184.8 181.5 184.55 18343 2014
11/12/2014 184.15 186.75 183.15 184.4 24313 2014
11/13/2014 184.1 190.1 184.1 188.75 16915 2014
11/14/2014 189 193.4 189 192 19959 2014
11/17/2014 192 193.7 186.3 187.5 8448 2014
11/18/2014 188 191.5 186 191.1 13191 2014
11/19/2014 191 199.75 190.95 197.85 535 2014
11/20/2014 197.8 197.8 187.6 187.7 274 2014
11/21/2014 188.6 190 187.5 189.65 127 2014
11/24/2014 190.5 196.2 189.5 189.65 83 2014
11/25/2014 189.9 195.4 187.8 194.25 70 2014
11/26/2014 195.05 195.05 191.25 193.5 63 2014
11/27/2014 194.07 194.07 194.07 194.07 0 2014
11/28/2014 193.4 193.4 186.4 186.65 76 2014
11/30/2014 187.48 187.48 187.48 187.48 0 2014
12/1/2014 187.55 187.55 183.4 189.35 43 2014
12/2/2014 187.95 188.25 184.25 182.3 24 2014
12/3/2014 183.5 183.5 183.5 182.55 24 2014
12/4/2014 183.05 184.2 180.55 181.55 30 2014
12/5/2014 181 181.4 177.8 179.1 31 2014
12/7/2014 181.1 181.1 181.1 181.1 0 2014
12/8/2014 177.05 177.05 177.05 177.05 10059 2014
12/9/2014 177.05 177.05 177.05 179.45 1 2014
12/10/2014 178.5 178.5 178.5 177.55 3 2014
12/11/2014 175.85 175.9 175 175.4 5 2014
12/12/2014 174.6 174.6 174 173 3 2014
12/14/2014 174.13 174.13 174.13 174.13 0 2014
12/15/2014 177.65 177.65 177.65 177.65 9083 2014
12/16/2014 174.1 174.1 174.1 176.7 2 2014
12/17/2014 170.85 170.85 170.85 170.85 1 2014
12/18/2014 172.25 172.25 172.25 173.65 2 2014
12/19/2014 174.4 177.65 174.15 174.7 8427 2014
12/21/2014 174.88 174.88 174.88 174.88 0 2014
12/22/2014 174.7 176.5 171.1 172.15 7561 2014
12/23/2014 172.75 173.95 170.55 171 6265 2014
12/24/2014 170.8 171.85 169.75 170.15 3502 2014
12/26/2014 171.15 173 167.75 168.6 4266 2014
12/28/2014 169.07 169.07 169.07 169.07 0 2014
12/29/2014 167.65 168.65 164.65 165.15 8672 2014
12/30/2014 164.5 166.45 164.5 164.8 7003 2014
12/31/2014 164.95 171.3 164 166.6 8575 2014
1/2/2015 165.05 167.25 160.2 161.05 10080 2015
1/5/2015 160.95 168.65 160.1 168.1 15032 2015
1/6/2015 168.05 175.4 168.05 174.9 18553 2015
1/7/2015 175.6 182.85 173 175.05 27678 2015
1/8/2015 175.8 182.35 174.3 176.9 22342 2015
1/9/2015 177.75 183.85 177.75 180.05 21536 2015
1/12/2015 181.25 184.9 175.3 176.75 23164 2015
1/13/2015 177 178.9 173.85 176.95 18709 2015
1/14/2015 178.25 184.8 177.6 179.85 19415 2015
1/15/2015 180 182.85 175.2 176.65 16298 2015
1/16/2015 177.5 177.6 170.4 171 14047 2015
1/20/2015 170.1 172.5 163.85 164.3 22324 2015
1/21/2015 166.05 166.85 161 161.25 15124 2015
1/22/2015 161.4 163.55 159.7 159.95 15149 2015
1/23/2015 160.7 162.85 159.4 162.45 12650 2015
1/26/2015 162.2 165.25 160.75 161.85 15195 2015
1/27/2015 162.3 168.5 161.7 168.2 14697 2015
1/28/2015 167.05 169.9 165.6 167.7 15532 2015
1/29/2015 167.9 167.95 158.7 160 19816 2015
1/30/2015 160.1 162.25 159.2 161.9 12176 2015
2/2/2015 162.4 163.65 159.7 162.45 19222 2015
2/3/2015 162.8 163.4 158.4 160.75 18818 2015
2/4/2015 161.55 167 160.15 164.9 14079 2015
2/5/2015 164.45 166.4 163.3 164.75 13574 2015
2/6/2015 165.45 169.75 165.05 166.85 25056 2015
2/9/2015 166.5 168.1 163.8 167.6 20051 2015
2/10/2015 167.05 169.25 158.8 159.4 34440 2015
2/11/2015 160.3 161.35 159 159.45 27642 2015
2/12/2015 160.05 164.95 159.3 164.55 25335 2015
2/13/2015 164.6 165.85 162.15 163.2 15817 2015
2/17/2015 164 165.75 154.5 155.65 16729 2015
2/18/2015 156.15 157.85 152.05 152.8 17350 2015
2/19/2015 152.6 153.85 149.4 149.2 707 2015
2/20/2015 150.2 151.35 147 148.65 406 2015
2/23/2015 147.95 149.75 145.25 144.45 75 2015
2/24/2015 144.8 145.5 143.55 145.35 54 2015
2/25/2015 147.05 147.05 140.05 139.75 22 2015
2/26/2015 140 140.3 139.8 136.55 98 2015
2/27/2015 139.2 139.2 136.45 136.75 82 2015
3/2/2015 138.55 138.55 134.85 135.1 12 2015
 3/3/2015 134.15 134.15 134.15 126.25 10 2015
3/4/2015 129.3 130.7 129.05 134.05 24 2015
3/5/2015 133.5 133.95 133.2 131.55 6 2015
3/6/2015 131.65 131.95 131.65 136.5 2 2015
3/9/2015 136.5 136.55 131.5 133.65 9 2015
3/10/2015 133.1 133.1 133.1 131.7 1 2015
3/11/2015 128.4 128.4 128.4 128.4 14589 2015
3/12/2015 130.25 130.25 130.25 128.85 1 2015
3/13/2015 126.45 126.45 126.45 126.45 9 2015
3/16/2015 133.35 134.75 132 134.9 5 2015
3/17/2015 134.05 134.05 132.6 133.95 12 2015
3/18/2015 134.45 137 131.45 136.25 10 2015
3/19/2015 136.35 136.35 136.35 140 2 2015
3/20/2015 143 143.9 140.5 143.35 10781 2015
3/23/2015 142 144.3 139.4 141.85 9556 2015
3/24/2015 142 145.4 136.15 137.3 18653 2015
3/25/2015 137.3 142.35 136 139.95 18296 2015
3/26/2015 140 142.8 138.3 140.25 11424 2015
3/27/2015 139.75 140.8 136.55 138.2 12356 2015
3/30/2015 138.8 138.9 131.8 132.35 9375 2015
3/31/2015 133 135.95 131.9 132.9 15312 2015
4/1/2015 133.4 139.8 133.05 134.85 16437 2015
4/2/2015 134.15 141.45 134.05 140.9 27826 2015
4/6/2015 140.9 147.35 140.2 146.2 23226 2015
4/7/2015 145.5 145.75 141.2 141.95 15858 2015
4/8/2015 141.75 144.4 135.1 135.7 25547 2015
4/9/2015 135.9 137.9 133.6 137.45 27086 2015
4/10/2015 137.4 138.45 133.8 135.1 21117 2015
4/13/2015 135.15 138.1 132.95 133.75 23265 2015
4/14/2015 133.85 136.1 131.95 134.6 20700 2015
4/15/2015 134.6 138 133.85 135.8 15932 2015
4/16/2015 136.9 140.8 136.1 139.6 4919 2015
4/17/2015 139.4 141.25 137.8 138.7 4980 2015
4/20/2015 138.4 140 134.25 138.7 4803 2015
4/21/2015 139.2 142.7 138.2 140.3 5234 2015
4/22/2015 139.65 145 139.65 142.4 342 2015
4/23/2015 142.05 143.85 140.65 140.45 303 2015
4/24/2015 141.25 142.8 140.85 141.15 149 2015
4/27/2015 140 140.35 134.3 136.1 162 2015
4/28/2015 136.55 137.8 135.25 138.15 52 2015
4/29/2015 137.65 137.65 136.9 138.35 23 2015
4/30/2015 138.8 143.3 137.2 136.55 35 2015
5/1/2015 137 137 131.4 133.45 13 2015
5/4/2015 132.5 132.5 131.5 131.85 40 2015
5/5/2015 131.7 132.8 131.5 132.55 7 2015
5/6/2015 132.4 132.4 127.85 128.05 9 2015
5/7/2015 129.05 129.9 129.05 130.85 10 2015
 5/8/2015 134.1 134.1 132 132.9 4 2015
5/11/2015 133.5 133.65 133.5 133.35 6 2015
5/12/2015 132.95 132.95 132.95 134.5 2 2015
5/13/2015 134.75 134.75 134.75 134.4 6 2015
5/14/2015 135.5 135.5 135.5 135.65 3 2015
5/15/2015 137.95 137.95 137.95 137.2 40 2015
5/18/2015 137.6 137.6 137.6 141.65 1 2015
5/19/2015 143 143.85 138.2 139.85 18620 2015
5/20/2015 139.55 141.4 135.55 136 15170 2015
5/21/2015 136.15 136.75 127.85 128.45 29577 2015
5/22/2015 129.5 129.7 125.8 126.95 23964 2015
5/26/2015 128 128.6 123.65 124.05 24617 2015
5/27/2015 124.75 126.75 123.55 124.5 18374 2015
5/28/2015 124.95 127.05 123.8 125.15 11730 2015
5/29/2015 125.6 127.05 124.55 126.15 13296 2015
6/1/2015 128.2 132.15 128.15 129.8 20676 2015
6/2/2015 129.35 134 128.9 132.7 21356 2015
6/3/2015 132.7 135.15 130.6 134.3 22930 2015
6/4/2015 134.3 137 133.2 135.7 17171 2015
6/5/2015 135 136.4 132.9 135.1 19416 2015
6/8/2015 135 137.4 134.2 136.55 23457 2015
6/9/2015 136.45 137.7 133.55 137.35 24145 2015
6/10/2015 137.55 138.85 135.55 136.45 23945 2015
6/11/2015 135.4 135.7 131.2 132 27170 2015
6/12/2015 132 135.35 130.6 132.05 18229 2015
6/15/2015 131.05 131.6 127.2 127.8 23419 2015
6/16/2015 128.75 130.35 127.9 129.35 8967 2015
6/17/2015 129 130 126.45 126.65 11302 2015
6/18/2015 127.55 130.2 126.6 128.7 11741 2015
6/19/2015 128.75 129.8 124.8 127.15 9164 2015
6/22/2015 127 130.5 126.65 130.35 617 2015
6/23/2015 129.65 132.5 126.85 127.7 168 2015
6/24/2015 128.4 133.85 127.9 133.3 216 2015
6/25/2015 132 133.35 130.95 133.35 52 2015
6/26/2015 130.75 134.6 130.75 131.7 25 2015
6/29/2015 128.4 131.35 128.4 130.8 58 2015
6/30/2015 130.65 130.65 130.65 130.65 10 2015
7/1/2015 130.15 130.15 126.05 125.1 14 2015
7/2/2015 127.15 127.15 125.15 125.6 8 2015
7/6/2015 125.9 125.9 123.75 123.3 16 2015
7/7/2015 123 123 122.2 122.9 3 2015
7/8/2015 123 123.1 123 123.15 4 2015
7/9/2015 123.4 123.4 123.4 122.75 16 2015
7/10/2015 123.15 123.15 123.15 122.95 10 2015
7/13/2015 125.85 125.85 125.85 126.6 1 2015
7/14/2015 129.6 130.3 129.6 129.85 7 2015
7/15/2015 130.2 130.2 128.35 128 7 2015
7/16/2015 128 128 127.35 127.45 4 2015
7/17/2015 127 127 127 127 8533 2015
7/20/2015 126.5 126.5 126.5 125.85 2 2015
7/21/2015 123.85 123.85 123.85 123.85 5 2015
7/22/2015 126.4 128 124.45 125.05 14510 2015
7/23/2015 125.45 126.35 121.1 121.55 23520 2015
7/24/2015 122.4 124.6 120.65 122.25 14995 2015
7/27/2015 122.2 122.3 119.85 120.4 16165 2015
7/28/2015 119.95 122.6 119.9 120.25 17239 2015
7/29/2015 120.5 123.1 120.1 122.15 12334 2015
7/30/2015 122.2 125.35 122.05 124.9 15863 2015
7/31/2015 125.15 127.65 124.15 125.25 20067 2015
8/3/2015 125.1 125.2 121.75 123.95 17585 2015
8/4/2015 123.9 126.2 123 124.9 18700 2015
8/5/2015 124.5 126.45 123.25 125.9 21681 2015
8/6/2015 125.5 128.45 123.95 124.25 23697 2015
8/7/2015 124.25 128.85 123.65 127.8 26257 2015
8/10/2015 127.15 133.9 127 133.5 40376 2015
8/11/2015 133.75 137.55 133.4 137.2 35439 2015
8/12/2015 137.25 138.05 131.4 131.85 33088 2015
8/13/2015 131.95 138 131.9 137.05 30111 2015
8/14/2015 137.5 139 136.3 137.5 20080 2015
8/17/2015 135.95 137.35 134.35 134.75 14377 2015
8/18/2015 134.7 136.35 133.1 135.3 10267 2015
8/19/2015 136 136.9 130.9 131.15 13671 2015
8/20/2015 131.5 131.85 127.55 127.65 13600 2015
8/21/2015 128.55 128.75 121.95 121.9 279 2015
8/24/2015 121.2 121.95 117.15 117.5 112 2015
8/25/2015 118.4 120.15 117.5 117.05 44 2015
8/26/2015 117.65 119.2 117.1 118.7 24 2015
8/27/2015 120.75 122.45 120.7 121.05 10 2015
8/28/2015 120.75 121.3 120.6 120.45 6 2015
8/31/2015 121 121 121 120.55 1 2015
9/1/2015 119.55 119.55 119.55 117.05 11 2015
9/2/2015 117.25 117.25 115.4 114.7 5 2015
9/3/2015 115.4 116.45 114.7 116.2 9 2015
9/4/2015 116.5 116.5 115.7 115.85 4 2015
9/8/2015 116.7 116.75 116.2 117.7 11 2015
9/9/2015 117.8 117.8 117.8 117.8 6 2015
9/10/2015 113.05 113.05 113.05 113.05 6 2015
9/11/2015 113.2 113.2 113.2 113.35 2 2015
9/14/2015 114.9 114.9 114.9 117 5 2015
9/15/2015 115.5 115.5 115.5 115.5 2 2015
9/16/2015 115.55 115.55 115.55 113.8 3 2015
9/17/2015 113.5 113.5 113.5 113.5 34 2015
9/18/2015 113.35 113.35 113.35 113.35 7 2015
9/21/2015 118 119.8 116.35 117.25 14130 2015
 9/22/2015 116.8 117.3 115.05 115.45 12104 2015
9/23/2015 115.45 117.2 114.75 116.2 13875 2015
9/24/2015 115.75 119.45 114.55 118.3 16162 2015
9/25/2015 120 123.35 119.9 122.7 21660 2015
9/28/2015 122.7 122.7 118.3 119.15 13539 2015
9/29/2015 119.15 122.9 117.95 120.85 15803 2015
9/30/2015 121.1 122.6 118.85 121.35 15757 2015
10/1/2015 121.3 122.45 119.1 120.75 12246 2015
10/2/2015 121.25 125.25 119.35 124.3 18917 2015
10/5/2015 125 129.65 124.3 127.55 21256 2015
10/6/2015 127.05 129.05 126.15 128.1 14125 2015
10/7/2015 127.7 130.25 124.5 126.05 22610 2015
10/8/2015 126.05 128.8 125.2 128.45 15254 2015
10/9/2015 129 134.25 128.95 131.6 23691 2015
10/12/2015 131.7 137.6 131.7 134.5 20422 2015
10/13/2015 134.7 137.1 133.1 134.35 21055 2015
10/14/2015 134.7 137.5 133.8 134.65 19042 2015
10/15/2015 134 135.95 132.25 133.7 19710 2015
10/16/2015 132.25 132.4 125.05 125.85 28127 2015
10/19/2015 126.1 126.2 123.5 123.9 16633 2015
10/20/2015 123.8 125.4 123.25 124.75 12299 2015
10/21/2015 124.8 124.95 120.55 121 15889 2015
10/22/2015 121.5 122.1 119.75 119.85 12709 2015
10/23/2015 119.8 120.8 117.55 118.45 16037 2015
10/26/2015 118 118.95 116.3 117.3 14639 2015
10/27/2015 117.7 118.45 116.6 117.3 18435 2015
10/28/2015 117.45 119.95 117 119.1 14551 2015
10/29/2015 119.45 120.55 118.2 120.3 12052 2015
10/30/2015 121.05 121.95 119.15 120.95 13625 2015
11/2/2015 121 121.4 118 118.8 14589 2015
11/3/2015 118.65 121.7 117.8 120.25 15656 2015
11/4/2015 120.05 122.35 119.8 120.5 13724 2015
11/5/2015 120.1 122 118.75 120.9 23244 2015
11/6/2015 120.75 121.15 116.9 117.75 29301 2015
11/9/2015 118.05 119.7 116.95 117.75 29240 2015
11/10/2015 118.25 118.55 115.75 116.3 29811 2015
11/11/2015 116.65 117.65 116.35 116.8 23847 2015
11/12/2015 116.95 117.15 115 115.3 27884 2015
11/13/2015 115.85 116.2 111.6 112.15 18064 2015
11/16/2015 112.5 115 112.2 114.35 14904 2015
11/17/2015 114.7 115.9 113.7 114.25 10770 2015
11/18/2015 114 114.95 111.85 112.75 10945 2015
11/19/2015 112.5 120.05 112.5 119.9 935 2015
11/20/2015 120.95 123.95 120.3 121.9 79 2015
11/23/2015 122.3 122.3 118.85 119.95 146 2015
11/24/2015 121.25 123 120.15 122.45 40 2015
11/25/2015 122.65 122.65 120.6 122.9 52 2015
11/27/2015 120.95 120.95 120.8 121 27 2015
11/30/2015 120.6 120.6 115.85 116.9 38 2015
12/1/2015 116.3 116.55 115.75 117.15 8 2015
12/2/2015 116.9 117.6 116.9 117.8 14 2015
12/3/2015 120.1 120.1 120.1 122.05 6 2015
12/4/2015 122.25 123.5 122.25 124 8 2015
12/7/2015 123.55 123.9 122.55 122.65 29 2015
12/8/2015 122.25 122.25 122.25 122.25 1 2015
12/9/2015 122.75 124.6 122.75 123.85 3 2015
12/10/2015 122.65 122.65 122.65 122.65 7 2015
12/11/2015 118.1 118.1 118.1 118.1 12 2015
12/14/2015 117.25 117.5 116.2 117.25 12 2015
12/15/2015 115.65 115.65 115.65 115.65 3 2015
12/16/2015 119.2 119.2 119.2 118.1 4 2015
12/17/2015 117.05 117.55 117.05 117.8 10 2015
12/18/2015 118.45 118.45 118.45 118.45 1 2015
12/21/2015 118.25 119.25 116.8 117.5 9715 2015
12/22/2015 117.75 119.45 117.6 119.15 7845 2015
12/23/2015 119.2 121.4 118.2 120.95 10033 2015
12/24/2015 121 121.4 118.9 119.7 4595 2015
12/28/2015 119.7 119.8 118.3 119.15 4758 2015
12/29/2015 118.85 122.4 118.4 121.45 9476 2015
12/30/2015 121.5 123.75 121.25 123.65 11129 2015
12/31/2015 123.8 126.8 123.65 126.7 11329 2015
1/4/2016 126.15 126.3 122.05 123.9 21316 2016
1/5/2016 123.9 125.1 121.75 123 13275 2016
1/6/2016 123.05 123.25 119.5 119.95 15590 2016
1/7/2016 119.05 119.2 117.9 118.45 13890 2016
1/8/2016 119.6 119.9 118.25 119 15259 2016
1/11/2016 118 118.05 113.6 114.45 29519 2016
1/12/2016 114.5 115.3 113.6 114.35 19588 2016
1/13/2016 114.5 115.9 114.35 114.8 14486 2016
1/14/2016 114.8 116.1 113.5 115.9 15429 2016
1/15/2016 115.6 115.65 113.65 114.9 13093 2016
1/19/2016 114.3 116.6 113.6 115.65 15985 2016
1/20/2016 114.65 114.7 111.05 111.6 22683 2016
1/21/2016 112 114.65 111.6 114.4 18763 2016
1/22/2016 115 117.5 114.7 116 22220 2016
1/25/2016 114.7 117.15 114.15 116.45 15319 2016
1/26/2016 116.15 117.2 114.65 116.7 18994 2016
1/27/2016 116.55 120.3 116.3 118.2 28668 2016
1/28/2016 118.2 120.05 117.8 119.15 16467 2016
1/29/2016 119.25 119.85 115.85 116.35 21071 2016
2/1/2016 115.8 117.95 114.95 117.75 17098 2016
2/2/2016 117.45 120.5 116.75 119.85 20734 2016
2/3/2016 119.7 121.7 118.1 121.55 24772 2016
2/4/2016 121.4 123.8 121.35 123.2 22103 2016
 2/5/2016 123.4 124 120.1 120.4 25062 2016
2/8/2016 120 120 115.65 115.75 34377 2016
2/9/2016 115.95 116.75 114.6 114.75 26058 2016
2/10/2016 114.7 116.1 114.55 114.75 21582 2016
2/11/2016 114.9 115.1 112.5 113 30924 2016
2/12/2016 113.75 117.25 113.75 115.55 22982 2016
2/16/2016 116.4 117.55 113.9 114.9 18693 2016
2/17/2016 115 115.8 113.85 114.55 14388 2016
2/18/2016 114.7 115.1 113.2 114.15 11628 2016
2/19/2016 114.25 116.65 114 115.75 653 2016
2/22/2016 116.2 120.35 116.2 119.85 182 2016
2/23/2016 119.5 119.5 118 117.8 119 2016
2/24/2016 117.1 117.5 113.4 115.05 174 2016
2/25/2016 115.4 117 115.15 114.65 20 2016
2/26/2016 114.35 114.35 113.35 113 45 2016
2/29/2016 112.3 113.35 112.25 112.65 73 2016
3/1/2016 114.3 114.3 111.5 112.5 6 2016
3/2/2016 112.35 113.9 111.35 113.35 34 2016
3/3/2016 114.3 115.4 114.3 115.6 4 2016
3/4/2016 118.8 118.8 118.8 118.8 10 2016
3/7/2016 117.65 119.25 117.2 118.65 12 2016
3/8/2016 119 120.8 116.9 120.2 28 2016
3/9/2016 121.1 121.15 121.1 120.85 4 2016
3/10/2016 119.6 119.6 118.6 120.6 8 2016
3/11/2016 123 124.05 123 124.4 11 2016
3/14/2016 125 125 123.35 125.6 2 2016
3/15/2016 125 125 125 124.1 4 2016
3/16/2016 124.25 127.5 124.25 127.4 2 2016
3/17/2016 127.75 134.4 127.75 132 12 2016
3/18/2016 132.1 134.25 132.1 133.85 3 2016
3/21/2016 133.7 133.7 130.65 131.55 21793 2016
3/22/2016 132 134.9 131.75 134.65 17953 2016
3/23/2016 135 136.4 129.3 131.1 18879 2016
3/24/2016 130.95 130.95 127.4 127.55 18703 2016
3/28/2016 127.45 129.55 126.5 128.55 17754 2016
3/29/2016 128.6 128.65 126.15 127.45 13429 2016
3/30/2016 128.25 130 126.2 127 22545 2016
3/31/2016 127.45 128.15 125.2 127.45 17079 2016
4/1/2016 127.35 127.9 124.4 127.25 23932 2016
4/4/2016 125.8 126.55 122.3 122.8 25176 2016
4/5/2016 122.85 122.85 120.55 120.9 25773 2016
4/6/2016 121.45 122.15 120 121.5 17941 2016
4/7/2016 122.35 122.6 119.6 119.8 32687 2016
4/8/2016 119.8 121.3 119.05 120.45 30291 2016
4/11/2016 121.35 123.65 119.8 123.35 25441 2016
4/12/2016 123.4 125.2 122.65 124.6 23484 2016
4/13/2016 124 125.5 121.45 121.75 21637 2016
4/14/2016 122.5 124.5 120.75 123.15 12044 2016
4/15/2016 123.3 124.35 121.6 122.95 9006 2016
4/18/2016 123.1 125.9 122.5 124 7121 2016
4/19/2016 124.2 127.35 123.85 125.85 7213 2016
4/20/2016 126.2 127.65 125.9 127.15 6811 2016
4/21/2016 128.15 130 123.4 123.55 610 2016
4/22/2016 123.5 123.7 122 122.75 213 2016
4/25/2016 122.5 123.2 122.3 123.1 77 2016
4/26/2016 123.6 125.95 123.6 125.25 120 2016
4/27/2016 125.5 126.25 121.2 121.05 45 2016
4/28/2016 121.25 121.65 120 120.4 83 2016
4/29/2016 120.75 121.8 120.55 120.85 67 2016
5/2/2016 122.1 122.1 119 119.1 33 2016
5/3/2016 120.8 120.8 118.7 118.6 36 2016
5/4/2016 118.9 119.15 118.8 119.1 8 2016
5/5/2016 120.4 120.5 120.4 120.9 2 2016
5/6/2016 124 124 122.55 123.45 247 2016
5/9/2016 125.15 125.15 125.15 125.15 10 2016
5/10/2016 125.9 125.9 125.9 126.9 10 2016
5/11/2016 127.9 127.9 127.9 127.9 0 2016
5/12/2016 128.75 128.75 127.3 128.2 11 2016
5/13/2016 127.85 127.85 127.8 128.8 7 2016
5/16/2016 128.75 131.95 128.75 132.7 12 2016
5/17/2016 132.6 132.6 132.6 131.85 2 2016
5/18/2016 128.85 129.65 128.15 129.3 16 2016
5/19/2016 128.95 129 123.7 123.95 29686 2016
5/20/2016 124.75 125.95 124.25 124.7 15544 2016
5/23/2016 124.5 124.7 122 122.15 15892 2016
5/24/2016 122.45 123.3 121.55 121.8 15056 2016
5/25/2016 122.45 122.95 121.2 121.4 18109 2016
5/26/2016 121.9 122.15 121.2 121.5 19274 2016
5/27/2016 122.1 122.35 120.8 121.3 13522 2016
5/31/2016 121.55 123.9 121.35 121.55 23617 2016
6/1/2016 121.5 123.1 120.85 121.9 18550 2016
6/2/2016 122.5 124.4 122.15 123 22108 2016
6/3/2016 122.6 127.4 122.5 127.1 28468 2016
6/6/2016 127.3 132.05 127.1 131.7 30646 2016
6/7/2016 131.7 133.3 129.6 132.2 31666 2016
6/8/2016 131.6 139.85 130.3 139.65 47908 2016
6/9/2016 139.2 145 133.55 133.95 54263 2016
6/10/2016 134 137.95 132 136.95 38290 2016
6/13/2016 140.1 140.1 132.15 137.3 28561 2016
6/14/2016 135.55 136.75 133.5 135.1 16089 2016
6/15/2016 134.7 138.55 134.5 138.2 10823 2016
6/16/2016 137.85 141.75 135.8 139.5 8661 2016
6/17/2016 139.65 142.15 138.6 140.75 16875 2016
6/20/2016 139 140.4 137.6 139.5 5537 2016
6/21/2016 138.8 139.35 136.4 138.5 9490 2016
6/22/2016 138.5 139.6 136.5 136.95 220 2016
6/23/2016 137 139.4 137 139.25 74 2016
6/24/2016 138.5 138.5 133.5 134.35 79 2016
6/27/2016 134.65 135.5 133.5 134.5 105 2016
6/28/2016 137.5 140 137.5 138.9 98 2016
6/29/2016 140.5 142.95 140.4 142.85 74 2016
6/30/2016 144.9 146.05 140.95 144.1 18 2016
7/1/2016 143.45 145.5 143.45 144.85 15 2016
7/5/2016 145.6 145.6 143 144.2 22 2016
7/6/2016 142.5 142.5 140.3 141.95 57 2016
7/7/2016 143 143 140 140.45 14 2016
7/8/2016 142.5 142.5 142.5 142.75 2 2016
7/11/2016 144.85 148 144.85 147.95 4 2016
7/12/2016 149.7 149.7 145.7 145.95 7 2016
7/13/2016 145.9 147.7 145.9 146.2 6 2016
7/14/2016 147.6 149.45 147.6 150.3 9 2016
7/15/2016 153 153.05 150 145.7 6 2016
7/18/2016 145.7 145.7 145.7 147.8 3 2016
7/19/2016 144.65 144.65 144.65 144.65 1 2016
7/20/2016 146.1 148.65 145.2 147 13128 2016
7/21/2016 147.8 149.75 146.25 146.85 14381 2016
7/22/2016 146.7 146.95 140.35 141.9 26040 2016
7/25/2016 142.7 142.7 139.05 141.1 15811 2016
7/26/2016 141.6 143.05 140.4 141.6 12529 2016
7/27/2016 142.2 142.7 139.6 141.2 11782 2016
7/28/2016 142.05 142.5 139.4 142.15 12874 2016
7/29/2016 142.4 146.35 140.3 146.2 22106 2016
8/1/2016 145 145.75 143.2 143.45 14009 2016
8/2/2016 143.85 145.75 140.55 141.25 19700 2016
8/3/2016 141.25 142.1 139.85 140.4 17956 2016
8/4/2016 140.4 143.25 136.95 142.1 31520 2016
8/5/2016 142.9 143.9 141.25 142.5 24212 2016
8/8/2016 142.95 144.3 140.35 141.1 23647 2016
8/9/2016 141.5 142.25 138.55 141.1 26375 2016
8/10/2016 141.55 141.75 138.55 138.65 21827 2016
8/11/2016 138.3 138.8 136.55 137.7 30716 2016
8/12/2016 138.05 138.4 136.5 136.85 12570 2016
8/15/2016 136.95 140.75 136.3 136.95 18969 2016
8/16/2016 136.75 137.9 136.35 137.4 8627 2016
8/17/2016 137.3 137.4 134.9 135.05 8288 2016
8/18/2016 135.5 138.95 135.15 138.15 5233 2016
8/19/2016 138.45 139.9 137.45 138.8 6065 2016
8/22/2016 139 144.3 138.5 144.1 4266 2016
8/23/2016 144.25 145.6 142.75 145.3 206 2016
8/24/2016 145.8 145.8 141.5 142.15 337 2016
8/25/2016 140.15 143.5 140.15 143.5 71 2016
 8/26/2016 144.7 146.15 142.35 143.9 58 2016
8/29/2016 144.8 145.8 143.9 144 14 2016
8/30/2016 144.6 144.7 142.3 144.75 18 2016
8/31/2016 144.75 145.4 144.7 145.9 16 2016
9/1/2016 150.75 151.4 150.45 150.1 12 2016
9/2/2016 150.5 151.05 150 150.1 13 2016
9/6/2016 151.9 152.15 150.35 152.45 8 2016
9/7/2016 153.7 153.7 153.7 153.85 6 2016
9/8/2016 153.1 153.1 153 153.7 9 2016
9/9/2016 152.85 152.85 150 149.95 7 2016
9/12/2016 147.8 147.8 147.8 149.7 37 2016
9/13/2016 149.3 149.3 149.3 147.35 3 2016
9/14/2016 147 147.45 147 147.8 13 2016
9/15/2016 148.2 148.2 148.2 147.6 5 2016
9/16/2016 147.35 147.6 147.35 147.1 5 2016
9/19/2016 149.3 152.6 149.3 151.5 13 2016
9/20/2016 155.5 155.5 155.5 155.5 0 2016
9/21/2016 156.6 158.8 156 156.55 21554 2016
9/22/2016 156.55 160.9 154.7 155.25 24147 2016
9/23/2016 154.25 154.75 151.3 151.4 21685 2016
9/26/2016 151.5 153.8 149 153.55 19050 2016
9/27/2016 153.25 154.35 151.5 153.7 13959 2016
9/28/2016 153.9 154.6 151 153.1 17436 2016
9/29/2016 153.85 154.95 149.9 150.15 17627 2016
9/30/2016 149.7 152.65 148.75 151.55 19026 2016
10/3/2016 151.1 151.7 147.15 147.55 18049 2016
10/4/2016 147.55 148.65 146.75 147.45 17419 2016
10/5/2016 148 151.15 147.7 148.2 16374 2016
10/6/2016 148.5 148.85 146.1 146.4 15439 2016
10/7/2016 146.25 149.45 145.2 148 21020 2016
10/10/2016 148.2 153.45 148.05 152.85 22886 2016
10/11/2016 152.85 153.2 150.5 150.8 17643 2016
10/12/2016 151.3 152.85 150.4 152.1 14623 2016
10/13/2016 152.3 153.7 151.65 152.7 17619 2016
10/14/2016 153.4 155.9 153.15 155.4 18901 2016
10/17/2016 154.9 157.35 154.55 157.1 14563 2016
10/18/2016 157.5 159.6 157.1 158.75 18449 2016
10/19/2016 158.3 158.55 156.3 157.85 14848 2016
10/20/2016 157.7 158.3 155.35 155.9 17456 2016
10/21/2016 155.6 157.45 155.1 156.1 15004 2016
10/24/2016 156.05 159.3 155.65 157.9 14893 2016
10/25/2016 158.65 164.75 158.35 164.5 34326 2016
10/26/2016 163.4 165.75 163.2 163.7 26671 2016
10/27/2016 163.6 166.4 162.25 164.8 25739 2016
10/28/2016 165.1 166.9 163.45 165.5 18393 2016
10/31/2016 164.25 165.85 163 164.15 21555 2016
11/1/2016 163.25 165.4 161.15 161.45 26170 2016
 11/2/2016 160.75 164.35 160.35 162.9 17708 2016
11/3/2016 163.05 166.6 163 165.65 23389 2016
11/4/2016 165.55 172 165.1 171.35 32201 2016
11/7/2016 170 175.65 170 174.35 32196 2016
11/8/2016 175 176 167.25 167.5 45153 2016
11/9/2016 165.2 170.75 163.2 170.1 30537 2016
11/10/2016 170.9 172.9 161.55 161.85 43681 2016
11/11/2016 161.7 163.85 157.9 159.45 40257 2016
11/14/2016 159 162.65 157.45 161.8 21376 2016
11/15/2016 162.4 165.3 160.3 161.8 8784 2016
11/16/2016 161.9 162.75 160.1 161.25 6944 2016
11/17/2016 161.4 161.7 158.7 159.3 6578 2016
11/18/2016 158.75 161 157.45 157.85 4528 2016
11/21/2016 158.25 159.5 155 158.65 487 2016
11/22/2016 158.4 159.55 157.1 157.25 133 2016
11/23/2016 156.9 157.25 154.4 154.65 169 2016
11/25/2016 154.95 154.95 151.4 152.3 59 2016
11/28/2016 152.65 153.35 151.9 153 8 2016
11/29/2016 152.65 152.65 149.85 149.9 48 2016
11/30/2016 149.5 150 147.4 147.5 10 2016
12/1/2016 147.65 147.9 142.15 141.8 98 2016
12/2/2016 141.65 144 140.4 141.2 163 2016
12/5/2016 142.15 143.6 141.45 140.2 8 2016
12/6/2016 138.3 138.3 138.2 137.95 5 2016
12/7/2016 139.4 139.4 139.4 137.9 4 2016
12/8/2016 137.6 137.6 137.6 137.6 9 2016
12/9/2016 135.55 135.55 135.55 135.55 0 2016
12/12/2016 135.15 138 135.15 138.05 13 2016
12/13/2016 139.7 139.75 139.3 138.9 13 2016
12/14/2016 140.25 140.25 140.25 140.25 0 2016
12/15/2016 136.8 136.8 136.8 138.3 2 2016
12/16/2016 138.85 139 138.85 138.2 6 2016
12/19/2016 141.15 141.15 138.85 141.2 89 2016
12/20/2016 145 145.25 142.35 143.85 9785 2016
12/21/2016 143.1 144.8 142.35 144.55 8663 2016
12/22/2016 144.05 144.3 138.65 139.1 13331 2016
12/23/2016 139 139.75 135.95 136.15 11867 2016
12/27/2016 136 136.75 133.35 134.2 13129 2016
12/28/2016 134.65 136 132.85 133.5 13061 2016
12/29/2016 133.5 138.35 133.15 135.45 13388 2016
12/30/2016 135.7 138.85 135.55 137.05 11156 2016
1/3/2017 137.8 139.05 134.4 137.4 16210 2017
1/4/2017 137.5 142.95 137.45 141.8 18257 2017
1/5/2017 142 145.45 141.75 143.75 19966 2017
1/6/2017 143.5 144.5 142.05 142.85 11491 2017
1/9/2017 142.15 146.5 140.75 144.2 18967 2017
1/10/2017 144.25 147.9 144.15 147.7 17515 2017
1/11/2017 147.85 150.9 147.45 149 25612 2017
1/12/2017 149.3 151.6 148.55 149.6 15856 2017
1/13/2017 149.05 149.9 147.35 149.3 17430 2017
1/17/2017 148.8 150.75 148.1 149.9 15005 2017
1/18/2017 149.7 150 146.75 149.2 14530 2017
1/19/2017 149.25 151.45 148.55 150.75 12135 2017
1/20/2017 150.55 153.35 150.55 153.2 14387 2017
1/23/2017 153 156.75 152.9 155.4 17903 2017
1/24/2017 154.15 156.95 151.8 152.35 18765 2017
1/25/2017 151.6 155.6 151.3 152.9 15519 2017
1/26/2017 153.85 154.3 150.35 151.45 20254 2017
1/27/2017 151.25 153.4 150.25 152.4 11557 2017
1/30/2017 151.7 152.05 149.7 151.15 14830 2017
1/31/2017 151 152.5 146.6 149.55 25981 2017
2/1/2017 149.55 151.7 147.55 150.15 26429 2017
2/2/2017 150.15 151.25 145.7 145.95 23896 2017
2/3/2017 145.2 147.7 144.7 146.25 21078 2017
2/6/2017 146 146.9 143.95 144.2 20007 2017
2/7/2017 144.3 144.5 142.55 142.6 23273 2017
2/8/2017 143 144.25 141.7 142.9 23554 2017
2/9/2017 143.4 145.7 142.85 145.2 25425 2017
2/10/2017 145.05 146.85 144.8 145.75 20336 2017
2/13/2017 145.75 146 143.5 144.25 14469 2017
2/14/2017 144.75 145.8 142.5 143.65 12864 2017
2/15/2017 143.25 145.05 142.1 144.5 13230 2017
2/16/2017 145 146.65 145 146.3 7548 2017
2/17/2017 146.7 148.7 145.2 147.8 392 2017
2/21/2017 149.2 150.9 148.35 150.35 173 2017
2/22/2017 150.1 151.4 148.95 149.2 85 2017
2/23/2017 149.5 150.6 148.45 147.85 61 2017
2/24/2017 148.45 148.45 143.65 144.4 105 2017
2/27/2017 144 144 140 139.1 52 2017
2/28/2017 139.7 140.7 138.6 140.7 53 2017
3/1/2017 140.2 141 140.1 142.65 11 2017
3/2/2017 143.25 143.3 143.25 142.2 3 2017
3/3/2017 142.6 142.75 140.8 141.25 12 2017
3/6/2017 139.6 139.6 139.6 139.65 2 2017
3/7/2017 139.75 139.75 138.9 139 17 2017
3/8/2017 140.05 140.05 140.05 140.05 0 2017
3/9/2017 139.2 139.6 139 138.75 5 2017
3/10/2017 139.65 139.65 139.65 139.65 0 2017
3/13/2017 137.45 138.8 137.4 140.5 4 2017
3/14/2017 140.75 140.75 139.9 139.6 15 2017
3/15/2017 139.2 139.2 139.2 139.2 2 2017
3/16/2017 138.55 141.1 138.55 139.75 9 2017
3/17/2017 140.45 140.45 140.45 140.8 3 2017
3/20/2017 144 144 144 144 10 2017
3/21/2017 144.7 144.7 144.7 143.5 1 2017
3/22/2017 144.45 144.45 141.15 141.7 13286 2017
3/23/2017 141.5 141.85 139.55 140.5 12481 2017
3/24/2017 140.05 140.3 137.1 137.6 19236 2017
3/27/2017 137.2 139.35 136.2 139.2 21086 2017
3/28/2017 139.3 139.65 137.75 138.85 10706 2017
3/29/2017 138.8 140.3 137.55 139.3 10790 2017
3/30/2017 139.3 140.05 138.6 139.3 9226 2017
3/31/2017 139.35 140.05 137.9 139.3 13606 2017
4/3/2017 138.8 142.8 137.5 137.85 23927 2017
4/4/2017 137.85 138.5 136.25 137.75 22090 2017
4/5/2017 138.5 139.25 137 137.3 19501 2017
4/6/2017 137.3 138.95 137.1 137.75 17189 2017
4/7/2017 138 140.3 136.6 140.05 23279 2017
4/10/2017 140 141.15 139.05 139.85 24410 2017
4/11/2017 139.85 140.65 139.35 140.2 33820 2017
4/12/2017 140.35 142 137.6 138.3 27290 2017
4/13/2017 138.5 140.1 138.5 138.9 19474 2017
4/17/2017 139.1 141.55 138.55 141.1 12005 2017
4/18/2017 140.7 143.35 139.75 142.9 20378 2017
4/19/2017 142.65 143.7 137.25 138 7800 2017
4/20/2017 139.55 140 131.35 131.65 480 2017
4/21/2017 132 132.2 128.8 129.85 201 2017
4/24/2017 130.45 131.3 129.1 129.5 345 2017
4/25/2017 129.55 130.55 129.45 129.9 27 2017
4/26/2017 130.7 130.7 129 128.15 44 2017
4/27/2017 128.45 128.45 127.65 127.1 4 2017
4/28/2017 127.45 127.55 126.7 131.05 29 2017
5/1/2017 134.65 135 134.65 133.6 13 2017
5/2/2017 134.1 134.1 132.75 134 13 2017
5/3/2017 134 134 134 135 10 2017
5/4/2017 132.7 132.7 132.7 132.7 0 2017
5/5/2017 132.9 133 132.4 133.1 6 2017
5/8/2017 134.55 134.55 134.55 134.55 0 2017
5/9/2017 132.8 132.8 132.8 132.8 2 2017
5/10/2017 134.3 134.3 134.3 134.3 0 2017
5/11/2017 131.9 131.9 131.9 131.9 0 2017
5/12/2017 132.6 132.6 132.6 132.6 0 2017
5/15/2017 131.25 131.25 131.25 131.25 0 2017
5/16/2017 129.25 129.25 129.25 129.25 2 2017
5/17/2017 132.2 132.2 132.2 132.2 0 2017
5/18/2017 129.2 129.2 127.7 127.4 4 2017
5/19/2017 128.95 133.4 128.95 132.1 17918 2017
5/22/2017 132.1 133 129.55 130.6 12037 2017
5/23/2017 130.6 131.7 129.9 130.25 9202 2017
5/24/2017 130.4 130.7 128 128.55 12884 2017
5/25/2017 128.55 130 127.15 129.3 20465 2017
5/26/2017 129.5 132.2 128.6 131.2 17484 2017
5/30/2017 130.65 132.75 130.5 132.1 13107 2017
5/31/2017 132.1 133.4 128.3 129.35 24549 2017
6/1/2017 129.5 130 127.5 127.7 18095 2017
6/2/2017 128 128.15 125.25 125.55 22408 2017
6/5/2017 126.05 129.45 125.7 128.45 18089 2017
6/6/2017 129.2 129.6 125.45 125.55 19621 2017
6/7/2017 126.05 126.8 125.45 125.75 19997 2017
6/8/2017 126.15 126.75 125.35 126.35 18538 2017
6/9/2017 126.5 128.75 126.4 126.55 30109 2017
6/12/2017 127.55 129.1 126.75 127.6 36634 2017
6/13/2017 127.5 128.2 125.75 126.4 21454 2017
6/14/2017 126.5 127.9 125.3 125.55 26155 2017
6/15/2017 126.25 127.65 125.6 125.8 16555 2017
6/16/2017 126.05 127.1 123 123.55 11631 2017
6/19/2017 123.8 124.55 123.2 124.2 13678 2017
6/20/2017 123.7 124.05 120.8 121.95 6963 2017
6/21/2017 121.95 122.15 119.15 119.35 5111 2017
6/22/2017 119.65 119.9 113 113.45 350 2017
6/23/2017 115.1 120.25 115.1 119.95 41 2017
6/26/2017 121.6 122.95 121.6 121.95 39 2017
6/27/2017 122.5 123.6 122.5 122.75 46 2017
6/28/2017 123.45 123.45 121.9 122.75 22 2017
6/29/2017 124.1 125.35 123.3 124.75 25 2017
6/30/2017 124.05 125 124 124.05 20 2017
7/3/2017 125.85 125.85 125.85 125.85 1 2017
7/5/2017 126.25 128.65 126.25 127.65 14 2017
7/6/2017 126.75 126.75 126.75 126.75 0 2017
7/7/2017 126.55 126.55 126.55 126.55 25 2017
7/10/2017 127.7 127.75 126 126.25 7 2017
7/11/2017 126.85 126.85 125 124.45 3 2017
7/12/2017 125 125.25 125 126 2 2017
7/13/2017 129.35 129.35 129.35 129.35 0 2017
7/14/2017 131.7 131.7 131.7 131.7 0 2017
7/17/2017 131.55 131.55 131.55 131.55 0 2017
7/18/2017 131.9 131.9 131.9 131.9 0 2017
7/19/2017 132.3 132.3 132 131.2 6 2017
7/20/2017 135.1 135.8 134.15 135 14108 2017
7/21/2017 135.05 136.85 134.8 136.55 15850 2017
7/24/2017 135.55 135.8 132.4 132.55 24693 2017
7/25/2017 133 133.2 129.35 130.6 19416 2017
7/26/2017 130.6 135.2 129.85 134.8 22245 2017
7/27/2017 135.1 136.65 134.1 135.95 18309 2017
7/28/2017 135.65 138.9 134.9 137.85 18833 2017
7/31/2017 137.3 139.35 137.05 139.25 16306 2017
8/1/2017 139.25 139.55 135.75 137.85 20525 2017
8/2/2017 138 141.2 137.45 140.35 18286 2017
 8/3/2017 140.7 141.55 138.8 140.2 17202 2017
8/4/2017 139.6 141.5 139.1 140.15 19411 2017
8/7/2017 139.7 142.8 139.5 142.05 23801 2017
8/8/2017 142.05 143.75 141.9 142.75 21918 2017
8/9/2017 142 143.4 140.25 142.65 27503 2017
8/10/2017 142.35 143.4 137.7 138.5 30391 2017
8/11/2017 138.5 140.8 136.85 140.3 25762 2017
8/14/2017 139.55 139.85 136.35 136.95 21080 2017
8/15/2017 137 137 131.55 132 16659 2017
8/16/2017 132.85 133.55 130 130.95 12336 2017
8/17/2017 131.35 131.5 127.5 128.45 7942 2017
8/18/2017 129 129.35 126.75 128.05 6646 2017
8/21/2017 128.45 128.95 126 126.4 11287 2017
8/22/2017 126.5 127 125.5 125.85 6825 2017
8/23/2017 126.8 127.5 126.1 126.25 905 2017
8/24/2017 126.3 127.2 125.9 126.7 114 2017
8/25/2017 128 130 126.95 130.2 50 2017
8/28/2017 130.45 131 129.55 129.9 13 2017
8/29/2017 130.15 130.15 127.15 127.3 72 2017
8/30/2017 127.85 127.85 125.75 126.95 71 2017
8/31/2017 127.5 127.5 127.5 128.15 7 2017
9/1/2017 128.9 128.9 128.3 127.75 4 2017
9/5/2017 126.5 126.5 126.5 126.5 9 2017
9/6/2017 127.5 127.5 127.5 126.6 1 2017
9/7/2017 126.35 128.4 125.95 127.9 7 2017
9/8/2017 129.4 129.4 129.4 129.4 2 2017
9/11/2017 129.65 129.65 128.75 130.6 3 2017
9/12/2017 132.75 132.75 132.75 133.8 10 2017
9/13/2017 134.6 136.4 133.55 136.6 7 2017
9/14/2017 137 137.25 137 135.85 5 2017
9/15/2017 139.25 140.15 139.25 140 7 2017
9/18/2017 141.35 141.35 139.45 138.95 11 2017
9/19/2017 133.95 133.95 133.95 133.95 2 2017
9/20/2017 135.35 137.45 132.9 136.55 25873 2017
9/21/2017 136.2 136.2 133.65 135 13402 2017
9/22/2017 135.8 136.2 134.05 134.45 18149 2017
9/25/2017 133.65 133.7 131.35 131.55 16947 2017
9/26/2017 131.55 133.65 130.85 132.25 14983 2017
9/27/2017 131.95 132.15 129 129.35 17141 2017
9/28/2017 129.45 129.7 127.5 128.5 15669 2017
9/29/2017 128.95 129.15 127.25 128.05 16435 2017
10/2/2017 127.8 128 125.3 127.2 22446 2017
10/3/2017 127.4 127.8 125.4 125.45 17539 2017
10/4/2017 126.2 126.4 124.4 125.15 19593 2017
10/5/2017 125.75 127.65 124.3 127.2 14902 2017
10/6/2017 127.9 130.7 127.4 130 18118 2017
10/9/2017 131 131.9 129.8 130.95 17442 2017
10/10/2017 131 132.7 130.05 131 21706 2017
10/11/2017 129.8 129.85 126.55 126.8 25332 2017
10/12/2017 127.2 127.8 125.4 126.35 16888 2017
10/13/2017 126.4 127.15 125.45 126.45 14593 2017
10/16/2017 126.1 126.45 123.7 123.75 19768 2017
10/17/2017 123.75 125.05 123 124.15 15252 2017
10/18/2017 124.15 124.7 123 124.3 12319 2017
10/19/2017 124.75 128.05 124.5 126.85 20374 2017
10/20/2017 126.95 127.95 124 125.25 17834 2017
10/23/2017 125.1 126.5 123.85 124.35 12532 2017
10/24/2017 124.25 124.75 122.85 123.2 13992 2017
10/25/2017 123.3 125.3 123.1 124.1 13174 2017
10/26/2017 124.4 124.9 123 124.55 18914 2017
10/27/2017 124 127.5 123.7 126.6 21413 2017
10/30/2017 127 127.75 125.05 125.9 12843 2017
10/31/2017 125.1 125.7 124.15 125.1 22004 2017
11/1/2017 124.7 126.2 121.2 122.95 34714 2017
11/2/2017 123.35 127.6 122.55 126.4 33634 2017
11/3/2017 127.15 127.4 123.25 123.95 25591 2017
11/6/2017 123.95 126.4 122.25 125.55 18625 2017
11/7/2017 125.5 125.8 123.1 124.7 29168 2017
11/8/2017 125.05 125.9 124.2 125.75 30256 2017
11/9/2017 125.55 127.4 125 126.4 31153 2017
11/10/2017 126.05 128.35 125.5 127.55 34377 2017
11/13/2017 127.5 128.15 126.65 127.6 29172 2017
11/14/2017 127.55 129 124.25 127.05 25523 2017
11/15/2017 127.15 128.1 125.65 126.75 13652 2017
11/16/2017 126.55 127.45 125.95 126.7 9232 2017
11/17/2017 126.15 126.55 123.55 123.8 14556 2017
11/20/2017 122.5 123.7 121.15 122.9 12103 2017
11/21/2017 123.15 125.4 122.55 123.85 356 2017
11/22/2017 124.1 125.1 123.85 124.55 83 2017
11/24/2017 124 126.6 124 124.8 93 2017
11/27/2017 125.25 126.3 125.05 125.55 42 2017
11/28/2017 125.5 127.1 124.85 127.45 21 2017
11/29/2017 127.7 129.65 127.55 129.6 13 2017
11/30/2017 129.95 130.3 126.25 126.3 68 2017
12/1/2017 126.95 128 126.95 127.55 12 2017
12/4/2017 126.2 127.25 126.15 126.75 10 2017
12/5/2017 126.75 126.75 125.85 125.95 29 2017
12/6/2017 126 126.1 125 124.85 472 2017
12/7/2017 120.85 120.85 120.85 120.85 14 2017
12/8/2017 120.6 120.6 120.6 120.6 0 2017
12/11/2017 121 121 121 119 11 2017
12/12/2017 117.05 117.05 117.05 117.05 1 2017
12/13/2017 118.95 118.95 118.95 118.95 3 2017
12/14/2017 119.15 119.15 119.15 119.15 0 2017
12/15/2017 117.05 117.05 116.9 116.95 14 2017
12/18/2017 118.55 118.55 118.55 118.55 11 2017
12/19/2017 121.9 122.45 121 121.75 15186 2017
12/20/2017 122.5 124.05 122.05 123.15 14105 2017
12/21/2017 122.7 123.55 121.3 122.25 14346 2017
12/22/2017 122.45 122.5 119.5 120.4 14490 2017
12/26/2017 120.75 122.3 120.65 122.2 7296 2017
12/27/2017 122.3 124.7 121.7 124.5 17272 2017
12/28/2017 124 124.9 123.2 124.8 12035 2017
12/29/2017 124.6 126.55 124.4 126.2 16688 2017
1/2/2018 126 130.65 126 130.2 29540 2018
1/3/2018 130 131.35 126.2 128.6 37665 2018
1/4/2018 128.2 129.65 126.6 129.55 21045 2018
1/5/2018 129.2 129.55 127.9 128.45 21736 2018
1/8/2018 127.6 127.65 124.3 125.15 31514 2018
1/9/2018 125.3 125.3 122.6 125.15 24569 2018
1/10/2018 125.45 125.95 123 123.95 21992 2018
1/11/2018 123.95 124 122.15 122.8 22169 2018
1/12/2018 122.8 123.25 120.9 122.25 26753 2018
1/16/2018 121.8 121.85 119.85 120.45 29301 2018
1/17/2018 121 123.8 120.15 123.1 28416 2018
1/18/2018 123.65 123.9 120.95 121.1 17460 2018
1/19/2018 121.1 121.75 119.6 121.25 18483 2018
1/22/2018 121.65 123.35 121.55 122.55 16537 2018
1/23/2018 122.15 122.4 120.5 120.95 16596 2018
1/24/2018 121.25 123.1 120.7 122.5 19653 2018
1/25/2018 122.7 125.5 121.7 123.65 26645 2018
1/26/2018 123.65 125.35 123.5 125.15 25371 2018
1/29/2018 125.55 125.85 123.65 124.95 29521 2018
1/30/2018 124.75 125.2 121.55 122.3 32822 2018
1/31/2018 122.5 123.3 121.15 121.85 19028 2018
2/1/2018 121.7 122.3 120.35 121.4 24079 2018
2/2/2018 121.55 121.6 119.85 120.4 23705 2018
2/5/2018 120.4 120.7 119.5 119.8 32786 2018
2/6/2018 120 123.1 119.1 122.85 39216 2018
2/7/2018 122.95 123.9 122.6 123.3 35708 2018
2/8/2018 122.85 124.4 121.75 122.85 34974 2018
2/9/2018 122.7 124.1 121.75 121.85 32416 2018
2/12/2018 121.75 123.2 120.8 121.4 37899 2018
2/13/2018 121.4 123 120.5 122.75 18200 2018
2/14/2018 122.85 123.1 120.9 122.8 11971 2018
2/15/2018 122.7 123.4 121.45 121.75 17027 2018
2/16/2018 121.85 122.25 117.65 117.95 15903 2018
2/20/2018 117.75 119.15 116.95 118.2 951 2018
2/21/2018 118 118.5 116.5 116.95 328 2018
2/22/2018 117.65 118 117.45 119.6 27 2018
2/23/2018 119.8 121 118.75 119.45 99 2018
2/26/2018 119.5 121.05 119.5 120.5 15 2018
2/27/2018 120.15 120.2 119.8 119.95 9 2018
2/28/2018 120 120.5 120 121.05 4 2018
3/1/2018 121.35 122 121.35 122.45 59 2018
3/2/2018 121.55 121.55 120.95 120.35 3 2018
3/5/2018 119.1 119.2 118.15 119.2 12 2018
3/6/2018 120.1 120.1 120.1 119.95 1 2018
3/7/2018 118.5 119.6 118.15 119.3 5 2018
3/8/2018 119.1 119.1 119.1 119 1 2018
3/9/2018 119.75 119.75 119.4 118.85 3 2018
3/12/2018 118.15 118.15 118.15 118.15 0 2018
3/13/2018 120.45 120.45 120.45 120.45 0 2018
3/14/2018 119.95 119.95 119.95 119.95 1 2018
3/15/2018 120 120.1 119.85 117.65 25 2018
3/16/2018 117.25 117.25 117.25 116.95 1 2018
3/19/2018 118.35 118.35 118.35 118.35 2 2018
3/20/2018 119.2 120.05 118.65 118.95 11014 2018
3/21/2018 118.6 120.75 118.55 118.85 19613 2018
3/22/2018 119.35 119.65 118.15 119 14006 2018
3/23/2018 118.9 119.15 116.5 117.2 23226 2018
3/26/2018 117.2 118.8 116.65 118.15 24624 2018
3/27/2018 118.4 119.75 117.7 118.95 19924 2018
3/28/2018 119.15 119.2 117.35 117.75 12657 2018
3/29/2018 117.8 118.75 117.4 118.15 13006 2018
4/2/2018 118.7 119.1 116.15 116.4 18077 2018
4/3/2018 116.75 117.15 116 116.6 21393 2018
4/4/2018 116.7 117.45 115.95 116.9 36465 2018
4/5/2018 117.3 118.4 117 117.55 31092 2018
4/6/2018 117.6 118.05 116.8 117.45 31350 2018
4/9/2018 117.85 119.45 117.7 118.65 40934 2018
4/10/2018 118.6 118.75 117.15 117.6 34682 2018
4/11/2018 117.85 118.35 116.5 118.15 43027 2018
4/12/2018 118.3 118.4 117.45 117.9 26048 2018
4/13/2018 118 118.95 117.1 117.3 39099 2018
4/16/2018 117.3 117.35 114.15 114.25 20639 2018
4/17/2018 114.5 114.6 113.05 113.55 17734 2018
4/18/2018 113.75 115.35 113.35 114.9 18096 2018
4/19/2018 114.7 115.2 113.35 114.25 13943 2018
4/20/2018 115 115.25 114.45 115.75 632 2018
4/23/2018 116.3 117.1 116.3 117 317 2018
4/24/2018 117 118.5 116.65 118.5 94 2018
4/25/2018 117.75 117.75 116 116.85 18 2018
4/26/2018 117.6 117.6 117.6 117.6 47 2018
4/27/2018 119.8 120.3 119.15 120.35 20 2018
4/30/2018 120.05 120.8 120.05 120.65 20 2018
5/1/2018 122.85 122.85 122.85 122.6 4 2018
5/2/2018 122.75 122.75 122.75 121.6 4 2018
 5/3/2018 122.45 122.45 122.45 122.2 1 2018
5/4/2018 120.45 120.45 120.45 120.45 1 2018
5/7/2018 119.55 119.55 118.45 118.2 13 2018
5/8/2018 116.55 116.55 116.55 116.55 3 2018
5/9/2018 115.5 115.5 115.5 115.5 8 2018
5/10/2018 116.3 116.3 116.3 116.3 0 2018
5/11/2018 115.35 116.4 115.1 115.25 16 2018
5/14/2018 113.65 113.65 113.65 113.65 0 2018
5/15/2018 114.75 114.75 113.2 112.9 2 2018
5/16/2018 114.5 114.5 112.45 113.25 2 2018
5/17/2018 113.85 113.85 113.85 113.85 0 2018
5/18/2018 113.95 113.95 113.95 113.95 2 2018
5/21/2018 118 120.6 117.85 120.2 25922 2018
5/22/2018 120.55 121.45 119.55 120.85 26839 2018
5/23/2018 120.4 120.8 118.6 119.35 19572 2018
5/24/2018 119.7 121 119.45 120.55 21638 2018
5/25/2018 120.6 120.7 119.1 120.4 12511 2018
5/29/2018 119.8 120.5 119.35 120.25 17873 2018
5/30/2018 119.75 122.2 119.75 120.3 38338 2018
5/31/2018 120.4 124.05 120.25 123.7 32669 2018
6/1/2018 123.9 124.95 122.35 122.75 36140 2018
6/4/2018 122.55 123.15 120.9 121.5 35554 2018
6/5/2018 121.15 121.55 119.15 119.45 33649 2018
6/6/2018 119.3 119.85 118.2 118.25 28571 2018
6/7/2018 118.25 118.65 115.65 115.7 48601 2018
6/8/2018 116.05 117.45 115.65 117.25 41919 2018
6/11/2018 117.25 118.05 116.25 117.1 44332 2018
6/12/2018 117.05 117.95 116.75 117.35 26632 2018
6/13/2018 117.2 117.25 116.2 116.35 28768 2018
6/14/2018 116.5 117.15 115.55 115.7 32068 2018
6/15/2018 115.65 115.65 114.6 115.2 17155 2018
6/18/2018 115.4 115.8 114.3 114.45 10396 2018
6/19/2018 114.3 114.35 112.65 114.1 12999 2018
6/20/2018 114.1 114.8 113.35 113.65 11213 2018
6/21/2018 113.75 113.75 112 112.6 320 2018
6/22/2018 113.75 114.15 113.4 113.85 38 2018
6/25/2018 113.75 114.35 113.5 114.15 40 2018
6/26/2018 114.55 115.8 114.05 114.8 30 2018
6/27/2018 114.8 114.8 113.7 114.3 12 2018
6/28/2018 112 112 112 112.15 21 2018
6/29/2018 112.55 112.65 112.55 111.5 16 2018
7/2/2018 108.45 109.1 107.65 107.8 134 2018
7/3/2018 109.75 109.75 108.45 108.35 4 2018
7/5/2018 106.3 106.3 106.3 106.3 13 2018
7/6/2018 106.2 108.25 106.2 111.25 2 2018
7/9/2018 112.2 112.2 112.2 112.2 0 2018
7/10/2018 111.8 111.8 111.8 111.95 1 2018
7/11/2018 108.5 109.35 108.35 109.2 8 2018
7/12/2018 108.7 108.7 108.7 108.7 0 2018
7/13/2018 108.15 108.25 107.15 107.05 6 2018
7/16/2018 107.45 107.45 107.45 107.45 0 2018
7/17/2018 106.55 106.55 106.55 105.7 45 2018
7/18/2018 105.8 105.8 105.8 104.6 1 2018
7/19/2018 105.25 105.25 105.25 105.25 0 2018
7/20/2018 108.3 111.05 108.1 110.65 17121 2018
7/23/2018 111.05 113 110.7 111.65 23940 2018
7/24/2018 111.75 113.2 110.15 110.95 21606 2018
7/25/2018 111.05 112 109.9 111 12840 2018
7/26/2018 111.35 111.7 109.25 109.55 21189 2018
7/27/2018 109.5 110.85 108.7 110.45 21092 2018
7/30/2018 110.5 113.4 109.65 111.4 34161 2018
7/31/2018 111.4 111.8 109.55 109.9 29682 2018
8/1/2018 109.7 110.4 107.7 108.05 34482 2018
8/2/2018 108.05 108.05 106 106.7 32639 2018
8/3/2018 107.05 108.75 106.7 107.75 26838 2018
8/6/2018 107.65 110.15 107.2 108.75 24426 2018
8/7/2018 108.55 110.25 108.45 109.05 47050 2018
8/8/2018 108.85 108.9 106.65 107.85 38059 2018
8/9/2018 107.8 108.4 106.85 107.65 29128 2018
8/10/2018 107.2 107.6 106.4 107 43336 2018
8/13/2018 107.05 107.25 104.35 106.25 46199 2018
8/14/2018 106.15 106.95 105.05 105.05 37558 2018
8/15/2018 105.35 105.55 102.1 102.4 28290 2018
8/16/2018 102.65 103.55 101.3 101.7 16025 2018
8/17/2018 102.3 102.55 100.25 101.2 11694 2018
8/20/2018 101.2 101.75 96.95 97.25 15577 2018
8/21/2018 97.5 98.95 96.9 97.95 13345 2018
8/22/2018 97.2 98.3 95.45 96.4 12006 2018
8/23/2018 96.4 98.25 96.15 97.2 283 2018
8/24/2018 98.35 101.05 98.35 100.55 28 2018
8/27/2018 101.95 102.2 101.95 101.85 85 2018
8/28/2018 101.7 102.25 100.2 99.25 31 2018
8/29/2018 99.2 99.2 99.2 98.65 10 2018
8/30/2018 98.35 98.35 98.35 98.95 6 2018
8/31/2018 98.1 98.1 98.1 98.1 23 2018
9/4/2018 96.35 96.35 95.6 97.75 2 2018
9/5/2018 100.1 100.1 100.1 100.1 0 2018
9/6/2018 99.05 99.05 99.05 97.95 2 2018
9/7/2018 98.8 98.8 98.8 98.8 1 2018
9/10/2018 97.5 97.5 97.5 97.5 0 2018
9/11/2018 97.3 97.3 97.3 96.2 3 2018
9/12/2018 96.8 97.8 96.8 97.85 2 2018
9/13/2018 96.7 96.7 96.7 96.4 1 2018
9/14/2018 95.45 95.45 95.25 95.45 17 2018
 9/17/2018 95.1 95.1 93.5 93.45 11 2018
9/18/2018 92 92 92 92 0 2018
9/19/2018 96.05 97.2 95.2 96.7 15260 2018
9/20/2018 96.9 100.7 96.65 99.75 26432 2018
9/21/2018 99.45 100.75 98.3 99.9 23565 2018
9/24/2018 99.7 100.1 97.85 98.5 14345 2018
9/25/2018 97.8 98.05 96.55 97.1 19614 2018
9/26/2018 97.3 98.6 96.7 97.75 13734 2018
9/27/2018 97.7 99.55 96.9 99.3 13464 2018
9/28/2018 99.15 103.45 98.75 102.45 34024 2018
10/1/2018 102.15 103.45 101.4 102.2 26258 2018
10/2/2018 102.05 108.15 101.1 107.65 42102 2018
10/3/2018 107.65 110.8 106.45 106.6 43058 2018
10/4/2018 106.15 108.8 104.8 106.95 26410 2018
10/5/2018 106.95 109.4 106.75 108.95 22831 2018
10/8/2018 110.6 112.95 110.45 111.85 40725 2018
10/9/2018 111.95 113.4 110.95 113.15 29184 2018
10/10/2018 113.65 114.2 111.05 111.9 30379 2018
10/11/2018 111.5 113.5 109.75 112.9 35797 2018
10/12/2018 113.5 116.8 112.55 116.55 34685 2018
10/15/2018 116.9 119.7 116.9 119.35 45208 2018
10/16/2018 119.8 120 116.8 117.65 33665 2018
10/17/2018 117.45 122.9 117 122.55 43590 2018
10/18/2018 122.55 124.3 120.8 122.05 41840 2018
10/19/2018 121.75 125.5 120.9 122.1 26410 2018
10/22/2018 121.9 122.1 117.45 117.65 24476 2018
10/23/2018 117.65 121.65 116.35 121.1 39366 2018
10/24/2018 121.1 124.35 120 120.25 31988 2018
10/25/2018 119.85 123.1 119.3 121.15 28155 2018
10/26/2018 121 122.8 119.25 119.65 27544 2018
10/29/2018 120.1 122.8 113.95 114.25 37961 2018
10/30/2018 114.7 115.75 112.15 112.4 33864 2018
10/31/2018 112.35 113.5 111.35 112.7 26183 2018
11/1/2018 113.05 118.2 112.6 117.8 53357 2018
11/2/2018 118.65 121.3 118.1 120.05 34868 2018
11/5/2018 119.25 119.3 116.25 117.1 37336 2018
11/6/2018 116.5 117.5 113.1 113.25 35789 2018
11/7/2018 114.1 115.9 113.65 115.6 33310 2018
11/8/2018 115.55 118.15 114.55 116.65 34858 2018
11/9/2018 116.25 116.4 113.7 113.85 35829 2018
11/12/2018 113.85 113.85 109.65 110.15 30307 2018
11/13/2018 110.15 110.25 107.55 109.2 26752 2018
11/14/2018 109.2 112.95 108.6 112.65 17188 2018
11/15/2018 112.65 113.7 109.4 110.05 8078 2018
11/16/2018 110.3 112.8 109.85 112.6 4189 2018
11/19/2018 111.9 113 109.05 112.35 6189 2018
11/20/2018 112.25 112.8 110.1 110.65 4725 2018
11/21/2018 111.5 111.5 109.75 110.3 143 2018
11/23/2018 110.15 110.15 106.7 107.15 463 2018
11/26/2018 107.15 107.55 106.2 107 31 2018
11/27/2018 107.5 109.8 107.4 109.5 17 2018
11/28/2018 108.3 108.3 108.3 110.1 20 2018
11/29/2018 110.4 110.4 109.3 108.5 13 2018
11/30/2018 108.5 108.5 104 103.25 38 2018
12/3/2018 103.5 103.5 103.5 103.5 0 2018
12/4/2018 102.05 102.7 101.9 101.9 9 2018
12/5/2018 102.3 102.35 101.3 100.95 16 2018
12/6/2018 100 100 100 100.65 101 2018
12/7/2018 98.8 98.8 98.8 98.8 0 2018
12/10/2018 100 100.25 100 100.45 16 2018
12/11/2018 100.3 100.3 100.3 97.65 1 2018
12/12/2018 98.15 98.15 98.15 97.75 17 2018
12/13/2018 99.25 99.25 98.45 98.8 23 2018
12/14/2018 96.95 96.95 96.95 96.95 0 2018
12/17/2018 98.05 98.05 96.05 94.7 44 2018
12/18/2018 95.75 95.75 95.75 94.35 3 2018
12/19/2018 99.5 101.9 98.6 100.85 18603 2018
12/20/2018 100.9 102.75 100.5 102.5 16040 2018
12/21/2018 102.5 102.65 99.4 99.7 13870 2018
12/24/2018 99.7 102.4 99.65 102.2 8821 2018
12/26/2018 102.2 104 100.35 103.9 12213 2018
12/27/2018 103.7 103.8 100.9 101.75 14522 2018
12/28/2018 101.75 102.75 100.4 100.95 9027 2018
12/31/2018 100.95 102 99.3 101.85 11741 2018
1/2/2019 101.6 102.65 99.35 99.5 22181 2019
1/3/2019 99.5 103.25 99.45 102.15 21488 2019
1/4/2019 102.3 103 100.4 101.6 16115 2019
1/7/2019 101.5 103.45 101.15 102.75 15307 2019
1/8/2019 102.9 106.05 102.35 105.05 32987 2019
1/9/2019 105 106.85 104.35 105.3 21955 2019
1/10/2019 105 106 103.35 104.25 23607 2019
1/11/2019 104 104.8 102.5 103.85 24878 2019
1/14/2019 103.4 103.55 101.55 102.75 16710 2019
1/15/2019 102.25 102.9 100.4 101.3 20659 2019
1/16/2019 100.9 103 100.65 102.4 21687 2019
1/17/2019 102.4 103.5 101.75 102.4 17112 2019
1/18/2019 102.85 106.2 102.6 104.95 27462 2019
1/22/2019 104.9 105.75 102.8 103.35 19239 2019
1/23/2019 102.9 104 102.3 103.4 16628 2019
1/24/2019 103.7 106.1 103.05 105.3 22422 2019
1/25/2019 106.1 107.15 105.2 106.8 26253 2019
1/28/2019 105.65 105.8 101.55 102.65 31315 2019
1/29/2019 103 103.3 102.15 102.6 16064 2019
1/30/2019 102.65 103.35 101.95 102.1 12753 2019
1/31/2019 102.3 106.35 102.3 105.9 31555 2019
2/1/2019 106.15 107 103.55 103.7 27776 2019
2/4/2019 103.8 106.35 103.25 105.6 28654 2019
2/5/2019 105.8 106.2 104.25 104.85 21214 2019
2/6/2019 104.7 105.9 104.35 105.5 23725 2019
2/7/2019 105.2 105.3 103.55 104.3 38973 2019
2/8/2019 104.25 104.75 102.25 102.6 39198 2019
2/11/2019 102.6 102.7 99.85 100.2 41306 2019
2/12/2019 100.2 101.25 99.9 100.45 28912 2019
2/13/2019 101 101 98.65 98.9 29862 2019
2/14/2019 98.85 99.2 97.05 97.85 17476 2019
2/15/2019 97.8 98.85 97.45 97.95 19140 2019
2/19/2019 97.65 98.3 96.1 97.2 13803 2019
2/20/2019 97.6 98.2 96.1 97.55 218 2019
2/21/2019 97 97.35 96 96.1 37 2019
2/22/2019 96.5 96.95 96.45 96.45 30 2019
2/25/2019 96.35 97.25 96.25 96.4 12 2019
2/26/2019 96.4 96.5 93.6 93.55 68 2019
2/27/2019 93.95 96.3 93.95 95.7 15 2019
2/28/2019 94.7 95.55 94.7 95.2 42 2019
3/1/2019 97.5 97.5 97.5 96.95 8 2019
3/4/2019 96.5 96.5 96.5 94.1 11 2019
3/5/2019 96.45 96.45 96.45 96.45 0 2019
3/6/2019 99.85 100.1 98.35 95.5 15 2019
3/7/2019 98.55 99.3 96.85 93.65 0 2019
3/8/2019 94.5 95.25 94.5 95.3 2 2019
3/11/2019 98.08 98.3 97.05 94 0 2019
3/12/2019 94.55 94.55 94.5 92.8 6 2019
3/13/2019 96.1 97.78 95.25 94.45 0 2019
3/14/2019 95.3 95.3 94.05 93.95 2 2019
3/15/2019 97.28 97.85 96.6 94.6 0 2019
3/18/2019 97.15 97.97 96.35 93.65 2 2019
3/19/2019 97.03 97.8 96.5 93.45 0 2019
3/20/2019 96.6 96.8 94.35 94.75 24995 2019
3/21/2019 94.85 96.3 94.55 94.8 18945 2019
3/22/2019 95 95.5 93.65 93.9 17911 2019
3/25/2019 93.65 94.85 92.6 94.25 23108 2019
3/26/2019 94.35 95.85 93.95 95.35 25122 2019
3/27/2019 95.05 96.4 93.45 93.85 31136 2019
3/28/2019 93.4 94.6 92.7 94 24204 2019
3/29/2019 94.25 95.65 94.2 94.5 21783 2019
4/1/2019 94.05 94.8 91.65 92.1 40736 2019
4/2/2019 92.35 92.55 91.25 91.65 22447 2019
4/3/2019 91.65 95.85 91.3 95.35 48271 2019
4/4/2019 95.2 96.95 94.5 95.3 43593 2019
4/5/2019 94.8 95.75 93.05 93.2 35727 2019
4/8/2019 93.2 93.8 92.05 92.95 35230 2019
 4/9/2019 93.3 94.85 93.15 93.65 47969 2019
4/10/2019 93.75 94.5 93.1 94.25 28264 2019
4/11/2019 94.1 94.3 90.15 90.25 62045 2019
4/12/2019 90.8 91.15 89.35 90.4 33835 2019
4/15/2019 90 91.7 89.85 91.4 34575 2019
4/16/2019 91.05 91.55 89.8 90.5 19189 2019
4/17/2019 90.2 90.75 86.35 87.05 26972 2019
4/18/2019 87.05 91.5 87 90.2 15144 2019
4/22/2019 90.5 93.2 90.5 91.1 583 2019
4/23/2019 92 92 90.1 91.5 175 2019
4/24/2019 91.65 92 90.25 90.45 157 2019
4/25/2019 91.9 92 91.5 92.05 165 2019
4/26/2019 92 92.4 91.85 92.7 33 2019
4/29/2019 91.75 91.8 90.8 91.35 31 2019
4/30/2019 91.35 93.85 91.35 91.85 126 2019
5/1/2019 91.7 91.7 91.7 89.8 2 2019
5/2/2019 90.98 92.75 90.78 90.25 0 2019
5/3/2019 89.8 89.8 89.6 89.25 8 2019
5/6/2019 93.5 93.5 89.43 88.8 1 2019
5/7/2019 87.65 87.65 87 86.65 26 2019
5/8/2019 87.6 87.6 87.45 87.2 7 2019
5/9/2019 88.6 88.6 87.5 89.5 3 2019
5/10/2019 88.85 88.85 88.85 89.45 1 2019
5/13/2019 90.2 90.5 88.83 88.25 14 2019
5/14/2019 90.08 92.6 90 89.55 0 2019
5/15/2019 90.75 91.75 90.63 89.9 0 2019
5/16/2019 89.7 89.7 89.7 90 4 2019
5/17/2019 88.05 88.05 88.05 87.35 14 2019
5/20/2019 88.15 88.2 86.75 88.25 41 2019
5/21/2019 89.6 93.35 88.5 92.9 32021 2019
5/22/2019 93 93.85 91.5 91.75 26077 2019
5/23/2019 91.6 94 90.2 93.5 30162 2019
5/24/2019 93.5 95 92.6 93.3 27512 2019
5/28/2019 93.2 96.45 92.65 96.05 36411 2019
5/29/2019 96.65 100.25 95.95 99.5 40276 2019
5/30/2019 100.15 102.75 99.5 102.35 51085 2019
5/31/2019 102.1 105.3 99.05 104.6 47250 2019
6/3/2019 104.85 105.65 103 103.75 54970 2019
6/4/2019 103.25 106.15 102.7 105.65 43489 2019
6/5/2019 105.35 105.6 97.9 99.1 60415 2019
6/6/2019 99 102.55 98.6 102.05 36389 2019
6/7/2019 102.05 103.3 100.05 100.95 35111 2019
6/10/2019 100.15 100.75 98 98.6 46331 2019
6/11/2019 98.1 100.45 96.85 97 39467 2019
6/12/2019 97.15 99.2 96.75 99.05 31368 2019
6/13/2019 99.1 99.7 97.3 97.35 28587 2019
6/14/2019 97.4 98 95.85 96 27578 2019
6/17/2019 95.8 96.8 94.85 96.05 15748 2019
6/18/2019 95.85 96 94 94.3 9770 2019
6/19/2019 94.45 97.45 94.35 96.25 9586 2019
6/20/2019 98 101.1 98 101.05 1245 2019
6/21/2019 102.05 102.05 99.4 99.8 277 2019
6/24/2019 99.3 102.4 99 102 218 2019
6/25/2019 103 105.35 103 106.45 94 2019
6/26/2019 104.7 107.15 104.45 104.9 49 2019
6/27/2019 105.2 105.8 105 105.55 16 2019
6/28/2019 106.9 109 106.35 108.25 50 2019
7/1/2019 112.55 112.55 109.6 110.15 47 2019
7/2/2019 110.35 110.35 108.6 108.25 88 2019
7/3/2019 110.1 112.15 108.3 112.25 5 2019
7/5/2019 112.55 112.55 110.4 109.45 15 2019
7/8/2019 113.05 113.05 105.5 104.75 27 2019
7/9/2019 106.43 108.3 105.35 105.9 0 2019
7/10/2019 107.68 109.3 105.58 104.35 2 2019
7/11/2019 106.05 106.05 106.05 105.5 1 2019
7/12/2019 107.2 107.88 106.08 105.2 1 2019
7/15/2019 106.55 110.65 104.53 108.8 0 2019
7/16/2019 110.18 110.18 105.45 104.1 6 2019
7/17/2019 106.35 107.9 105.5 105.95 2 2019
7/18/2019 105.3 105.3 105.3 107.15 2 2019
7/19/2019 108.68 109.88 107.03 105.85 0 2019
7/22/2019 106.7 108 105 105.1 19290 2019
7/23/2019 105.15 105.6 102.15 102.3 26107 2019
7/24/2019 102.45 103.65 100.55 101 31143 2019
7/25/2019 101.35 101.65 100.3 100.65 20320 2019
7/26/2019 100.6 102.65 99.05 99.75 27622 2019
7/29/2019 99.75 102.45 98.75 101.15 25632 2019
7/30/2019 101.05 101.15 98.8 99.5 19260 2019
7/31/2019 99.1 100.45 98.1 99.65 24465 2019
8/1/2019 97.85 98.45 96.4 97.25 24406 2019
8/2/2019 97.15 98.95 96.75 98.15 24202 2019
8/5/2019 98.3 98.7 94.3 95.65 24429 2019
8/6/2019 95.75 97.75 95.2 97.05 26450 2019
8/7/2019 96.8 97.7 96.05 96.9 25949 2019
8/8/2019 97.4 98.9 96.55 97.4 35696 2019
8/9/2019 97.2 98.1 96.65 97.3 31111 2019
8/12/2019 97.2 97.25 93.4 93.75 40125 2019
8/13/2019 93.7 96.6 93.15 96.35 30652 2019
8/14/2019 95.85 96.4 94 94.45 17294 2019
8/15/2019 94.4 95.7 94.15 94.55 11795 2019
8/16/2019 94.9 95.05 92.6 92.85 5806 2019
8/19/2019 92.8 93.65 91.05 91.15 8234 2019
8/20/2019 91.35 91.8 89.6 91.45 12093 2019
8/21/2019 91.65 93.85 91.65 92.85 16534 2019
 8/22/2019 93.15 93.6 92.25 93.5 114 2019
8/23/2019 92.85 92.85 92 92.6 21 2019
8/26/2019 92.15 94.85 92.15 94.15 28 2019
8/27/2019 93.85 93.85 93.4 93.8 9 2019
8/28/2019 93 93.9 92.85 94.2 8 2019
8/29/2019 93.35 93.35 93.35 91.9 13 2019
8/30/2019 93.3 93.3 93.3 93.6 8 2019
9/3/2019 95.23 96.6 94.23 92.35 0 2019
9/4/2019 95.8 96.95 95.53 93.4 0 2019
9/5/2019 96.88 97.45 95.08 92.2 0 2019
9/6/2019 95.18 97.35 95.03 93.85 0 2019
9/9/2019 96.88 99.2 95.38 95 0 2019
9/10/2019 98.68 102.25 98.03 98.35 0 2019
9/11/2019 101.15 101.15 101.15 100.15 1 2019
9/12/2019 102.68 103.85 101.18 100.35 0 2019
9/13/2019 103.23 103.6 102.08 99.5 0 2019
9/16/2019 102 104.9 101.68 100.8 0 2019
9/17/2019 103.6 104.05 99.98 96.85 0 2019
9/18/2019 100.83 101.83 100.13 96.85 0 2019
9/19/2019 100.35 100.75 98.1 98.35 17599 2019
9/20/2019 98.5 99.75 98.05 98.4 22016 2019
9/23/2019 98.5 100.9 98.15 99 17158 2019
9/24/2019 98.85 100.35 98.45 99.15 13620 2019
9/25/2019 98.9 101.55 97.25 100.95 24939 2019
9/26/2019 101.4 102.9 100.05 100.85 17306 2019
9/27/2019 100.5 101.9 100.4 100.9 14126 2019
9/30/2019 100.5 102.45 99.3 101.15 21746 2019
10/1/2019 101.05 101.6 99.65 101.35 16903 2019
10/2/2019 101 101.7 100.15 100.6 13658 2019
10/3/2019 100.5 102.9 99.15 102.05 21305 2019
10/4/2019 102.05 102.5 98.5 99 23556 2019
10/7/2019 98.9 99.15 96.6 97 30596 2019
10/8/2019 97.1 97.8 95.5 95.7 24754 2019
10/9/2019 95.65 96.6 95.05 95.45 18927 2019
10/10/2019 95.6 96.1 93.05 93.5 31307 2019
10/11/2019 94.25 94.35 92.2 93.7 30548 2019
10/14/2019 93.5 95.6 93.4 94.85 20416 2019
10/15/2019 94.9 95.4 93.95 94.45 23097 2019
10/16/2019 94.05 94.4 92.25 93.55 22369 2019
10/17/2019 93.45 94.7 92.35 92.9 19941 2019
10/18/2019 92.65 96.2 92.55 95.7 24920 2019
10/21/2019 96.05 97 94.5 96.35 22191 2019
10/22/2019 95.55 99.1 95.55 98.9 25210 2019
10/23/2019 98.8 98.9 97.4 97.75 18746 2019
10/24/2019 97.75 98.45 96 96.45 20092 2019
10/25/2019 95.65 99.85 95.65 99.45 31372 2019
10/28/2019 99.15 100.8 98.2 100.5 26594 2019
10/29/2019 100.5 101.8 98.7 98.95 30089 2019
10/30/2019 98.7 100.35 97.05 99.35 26926 2019
10/31/2019 99.4 102.25 99.4 101.95 30196 2019
11/1/2019 102.15 104.3 101.1 104 31183 2019
11/4/2019 104 104.75 102.65 103.65 41525 2019
11/5/2019 103.55 106.05 102.8 105.8 42922 2019
11/6/2019 105.8 108.2 105.05 108 52731 2019
11/7/2019 107.85 109.6 106.85 109.1 54063 2019
11/8/2019 108.75 109.9 108.3 109.45 38484 2019
11/11/2019 108.3 108.9 105.5 106 41346 2019
11/12/2019 106.15 107.45 104.8 105.6 30605 2019
11/13/2019 105.65 108.2 105.55 107.95 25674 2019
11/14/2019 108.1 109.55 106.6 108.05 14840 2019
11/15/2019 107.6 107.9 105.6 106.15 10116 2019
11/18/2019 105.55 107.2 105.15 105.55 18912 2019
11/19/2019 105.3 106.6 102.5 102.7 19432 2019
11/20/2019 105.9 109.8 105.45 109.7 544 2019
11/21/2019 109.3 115.75 108.1 115.25 91 2019
11/22/2019 114.2 114.5 113.9 114.6 61 2019
11/25/2019 114.45 117.8 114.45 117.8 28 2019
11/26/2019 117.75 117.75 115 115.7 19 2019
11/27/2019 116.93 118.9 115.83 117.3 0 2019
11/29/2019 117.95 118 117.95 118.55 63 2019
12/2/2019 118 122 118 121.5 35 2019
12/3/2019 121.75 123.5 121.75 122.85 6 2019
12/4/2019 123.2 123.35 120.95 120.6 26 2019
12/5/2019 121.45 124.4 121.45 123.95 77 2019
12/6/2019 125.1 126.15 123 123.7 31 2019
12/9/2019 128.25 128.25 128.25 127.3 1 2019
12/10/2019 129.6 130.85 129.6 132.05 39 2019
12/11/2019 134.45 134.45 134.45 133.85 35 2019
12/12/2019 135.2 137 134.85 135.9 8 2019
12/13/2019 138.2 138.4 134.55 129.45 62 2019
12/16/2019 135.85 135.85 135.85 135.8 2 2019
12/17/2019 132.9 132.9 131.9 132.2 17 2019
12/18/2019 134.08 135.44 130.25 131.7 0 2019
12/19/2019 133.35 133.35 126.2 127.2 30472 2019
12/20/2019 126.9 131.05 126.3 130.7 19029 2019
12/23/2019 130.4 131.5 124.9 125.3 23911 2019
12/24/2019 126.05 130.65 125.35 129.4 15731 2019
12/26/2019 129.4 129.85 126.65 127.3 8886 2019
12/27/2019 127.85 132.8 127.65 132.5 23561 2019
12/30/2019 132.5 132.75 129.8 132.15 15437 2019
12/31/2019 131.5 134.65 128.55 129.7 17376 2019
1/2/2020 129.55 130.95 126.5 127.1 21506 2020
1/3/2020 127.2 128.45 125.45 126.35 16566 2020
1/6/2020 126.25 126.55 121.55 122.15 24428 2020
 1/7/2020 122.6 123.4 119.85 122.4 21308 2020
1/8/2020 122.5 123.05 118.25 119.15 23061 2020
1/9/2020 118.7 120.35 117 117.35 24637 2020
1/10/2020 117.75 119.15 116.5 118.95 21165 2020
1/13/2020 118.55 118.55 114.15 114.55 22280 2020
1/14/2020 115 115.55 113.7 114.9 18618 2020
1/15/2020 115.3 116.35 114.05 114.3 24677 2020
1/16/2020 114.3 115.1 112.35 112.95 16708 2020
1/17/2020 113.05 113.4 111.35 112.15 17839 2020
1/21/2020 111.5 113.25 109.75 111.05 32011 2020
1/22/2020 111.5 112.2 110.1 111 18581 2020
1/23/2020 111.15 113.7 110.65 112.6 22898 2020
1/24/2020 112.6 112.65 109.85 110.15 23990 2020
1/27/2020 110 110 106.15 106.6 25500 2020
1/28/2020 106.4 106.8 104.9 105.05 23885 2020
1/29/2020 106 106.2 101.9 102.05 32681 2020
1/30/2020 102 103.5 100.9 101.5 24626 2020
1/31/2020 101.45 103.25 100.15 102.65 23166 2020
2/3/2020 102 102.3 97.8 97.9 31237 2020
2/4/2020 98.95 101.75 97.6 98.15 29518 2020
2/5/2020 98.5 99.25 97.55 97.75 29230 2020
2/6/2020 98.45 99.35 97.4 98.15 34189 2020
2/7/2020 98.35 99.9 97.7 98.35 23661 2020
2/10/2020 98.55 100.7 98.05 100.3 45770 2020
2/11/2020 100.65 101.2 99.5 100.5 36364 2020
2/12/2020 101 102.3 100 100.65 36213 2020
2/13/2020 100.5 104.65 99.95 104.45 28558 2020
2/14/2020 104.15 109.4 103.65 109.1 9664 2020
2/18/2020 109.7 111.5 104.4 106.55 14616 2020
2/19/2020 106.3 107.75 105.5 106.8 17063 2020
2/20/2020 107.05 107.05 104 103.6 721 2020
2/21/2020 104.6 109.7 104.6 108.85 26 2020
2/24/2020 105.45 107.05 102.9 105.9 878 2020
2/25/2020 106.45 107.7 103.9 107.1 104 2020
2/26/2020 105.35 109.35 105.35 109.1 17 2020
2/27/2020 109.9 110.8 107.8 108.2 412 2020
2/28/2020 107.75 109.95 107.75 110.1 110 2020
3/2/2020 112.75 113.7 112.75 114.65 17 2020
3/3/2020 118.7 120.75 118.3 121.05 119 2020
3/4/2020 118.85 118.85 118.85 117.15 62 2020
3/5/2020 115 115.45 115 109.85 82 2020
3/6/2020 105.6 106.2 105.6 105.6 42 2020
3/9/2020 103.7 109.65 103.7 108.95 36 2020
3/10/2020 111.3 114.45 111.3 114.25 92 2020
3/11/2020 114.3 116.08 111.53 111.55 0 2020
3/12/2020 109.23 110.5 107.43 109.15 0 2020
3/13/2020 111.15 111.35 107.5 107.05 62 2020
3/16/2020 107.05 107.05 104.85 103.9 4 2020
3/17/2020 104.4 104.4 102.8 102.9 13 2020
3/18/2020 108.2 108.2 108.2 108.05 18 2020
3/19/2020 114.15 114.15 111.5 116.65 37 2020
3/20/2020 114 120.05 114 119.7 24832 2020
3/23/2020 120.65 124.9 116.6 121.25 26987 2020
3/24/2020 121.45 126.05 120.8 125.6 21152 2020
3/25/2020 126.2 130.4 122.35 129.95 25571 2020
3/26/2020 128.4 130.65 124.05 124.65 17978 2020
3/27/2020 123.35 123.35 115.65 115.85 19516 2020
3/30/2020 116.2 120.85 116.2 119.3 14430 2020
3/31/2020 118.65 120.4 116.4 119.55 14185 2020
4/1/2020 117.75 119 114.1 116 17245 2020
4/2/2020 116.85 120.1 116.6 119.35 17216 2020
4/3/2020 118.55 119.2 114.3 114.9 15077 2020
4/6/2020 114.85 117.8 112.4 116.65 18789 2020
4/7/2020 117.05 120.9 117 119.9 22940 2020
4/8/2020 120 120.75 118.05 119.8 20568 2020
4/9/2020 120 122 116.9 118.6 21970 2020
4/13/2020 118.95 120.6 116.6 119.75 14231 2020
4/14/2020 119.9 120.35 115.75 117.2 14615 2020
4/15/2020 117 121.2 114.6 120.2 9063 2020
4/16/2020 119.85 120.85 117.9 118.6 7041 2020
4/17/2020 118.3 119.6 115.7 116.05 10691 2020
4/20/2020 116.3 116.75 113.05 113.65 5968 2020
4/21/2020 113 113.55 109.35 109.65 8794 2020
4/22/2020 109.65 112.1 109.65 110.6 124 2020
4/23/2020 112 113.6 110.65 111.05 39 2020
4/24/2020 109.45 109.45 105 105.2 35 2020
4/27/2020 107 107 104.3 104.6 32 2020
4/28/2020 106.65 108.95 105.95 105.7 0 2020
4/29/2020 104.05 104.1 103.5 103.65 16 2020
4/30/2020 103.75 104.1 102.65 104.65 14 2020
5/1/2020 104.25 104.25 103.7 104.45 2 2020
5/4/2020 103.9 103.9 103.4 105.55 2 2020
5/5/2020 108.3 108.3 108.3 108.85 49 2020
5/6/2020 107.8 109.15 107.75 109.35 6 2020
5/7/2020 107 107 104.6 107.45 4 2020
5/8/2020 108.25 109.4 108.25 110.1 2 2020
5/11/2020 108.2 108.2 108.2 108.95 10 2020
5/12/2020 107.75 107.75 107.75 105.6 1 2020
5/13/2020 104.5 104.5 103.65 103.55 57 2020
5/14/2020 105.35 105.35 105.35 104.9 4 2020
5/15/2020 105 105 105 104.8 1 2020
5/18/2020 106.65 108.08 105.03 105.7 0 2020
5/19/2020 107.5 108.7 106.3 107.05 11518 2020
5/20/2020 106.75 107.65 105.3 105.65 12399 2020
5/21/2020 105.75 106.75 104.2 104.75 19211 2020
5/22/2020 104.75 105.15 102.35 103.6 18541 2020
5/26/2020 104.65 107.1 104.2 105.1 18345 2020
5/27/2020 105.15 106 101.45 102.5 20950 2020
5/28/2020 102.3 102.55 98.55 99.1 21073 2020
5/29/2020 99.2 100.05 95.85 96.3 23795 2020
6/1/2020 95.85 99 94.8 98.3 26971 2020
6/2/2020 98.45 99.7 97.35 98.2 17761 2020
6/3/2020 98.5 100.75 97.9 99.1 16879 2020
6/4/2020 98.9 98.95 96.25 98.15 13953 2020
6/5/2020 98.55 99.75 97.05 98.9 16818 2020
6/8/2020 99.25 99.65 97.55 98.9 26561 2020
6/9/2020 99.2 99.45 97.25 97.8 22764 2020
6/10/2020 97.9 98.65 96.4 96.75 24680 2020
6/11/2020 96.2 97.65 94.6 96 27278 2020
6/12/2020 96.35 97.8 94.9 95.2 18281 2020
6/15/2020 94.2 95.25 92.7 94 22016 2020
6/16/2020 94.65 95.45 92.75 93.65 11584 2020
6/17/2020 93.25 96.8 93.15 96.25 12234 2020
6/18/2020 97 97.05 94.4 94.6 16437 2020
6/19/2020 94.3 95.3 93.45 93.75 15815 2020
6/22/2020 94.05 96.1 94 95.95 266 2020
6/23/2020 96.25 97.55 95.75 96.25 30 2020
6/24/2020 96.25 97.1 96.25 96.65 34 2020
6/25/2020 96.65 97.1 94.55 94.85 45 2020
6/26/2020 95.6 95.6 93.45 95.65 19 2020
6/29/2020 100.45 101.45 98.45 98.65 16 2020
6/30/2020 100.35 100.35 99.5 100.05 7 2020
7/1/2020 102.8 102.8 102.05 103.05 4 2020
7/2/2020 104.38 104.6 102.53 102.25 0 2020
7/6/2020 97.35 97.35 97.35 97.2 47 2020
7/7/2020 97.88 100.7 97.35 99.25 0 2020
7/8/2020 100.48 102.23 99.63 98.95 0 2020
7/9/2020 100.03 100.8 98.33 97.7 0 2020
7/10/2020 96.8 96.95 95.45 96.15 4 2020
7/13/2020 97.03 98.88 96.58 97.4 0 2020
7/14/2020 98.65 98.7 96.83 96.7 0 2020
7/15/2020 98.03 98.2 96.33 95.95 0 2020
7/16/2020 96.9 98.8 96.78 97.1 0 2020
7/17/2020 98.45 102.5 98.45 101.05 0 2020
7/20/2020 101.58 102.85 99.08 98.5 0 2020
7/21/2020 99.53 101.9 99.53 100.5 0 2020
7/22/2020 101.75 108.75 101.25 108.35 32829 2020
7/23/2020 108.1 109.3 106.15 107.5 24990 2020
7/24/2020 106.95 109.1 106.35 108.4 22539 2020
7/27/2020 107.9 110.75 107.4 110.4 25735 2020
7/28/2020 110.35 111.35 108.35 109.65 18617 2020
7/29/2020 109.4 112.6 109.3 111.6 24211 2020
7/30/2020 112.45 117.4 112.2 115.35 34126 2020
7/31/2020 116.4 119.4 115.2 118.95 34771 2020
8/3/2020 118.2 119.7 115.65 117.9 28190 2020
8/4/2020 116.9 121.25 116.65 121.05 29406 2020
8/5/2020 120.75 127.25 120.45 121.55 36843 2020
8/6/2020 122 124.2 116.45 117 28501 2020
8/7/2020 117.3 118.8 113.6 115.45 29392 2020
8/10/2020 115.05 117.15 111.6 112.6 22719 2020
8/11/2020 112 112.55 109.7 111.35 28553 2020
8/12/2020 111.35 113.8 110.35 112.05 22667 2020
8/13/2020 112.4 117.15 111.15 116.2 20874 2020
8/14/2020 116.65 119.2 114.45 114.7 15520 2020
8/17/2020 114.6 115.65 112.7 115.55 6996 2020
8/18/2020 115.65 119.75 115.65 119.3 7201 2020
8/19/2020 119.5 122.2 116.75 118.45 9248 2020
8/20/2020 118 119.95 117 118.55 7088 2020
8/21/2020 119.65 120.4 116.5 120.1 245 2020
8/24/2020 120.4 122.6 119.45 120.25 119 2020
8/25/2020 120.5 123.8 120 123.2 55 2020
8/26/2020 125.5 127.6 122 122.8 72 2020
8/27/2020 121.35 123.25 121 122.95 13 2020
8/28/2020 123.6 127.1 123.6 127.1 54 2020
8/31/2020 129.05 130.8 127.15 129.8 56 2020
9/1/2020 132.25 132.3 130.8 131.9 22 2020
9/2/2020 130.95 131.05 130 131.5 41 2020
9/3/2020 131.3 131.3 131 131.6 11 2020
9/4/2020 131.2 134.5 131.2 134.8 45 2020
9/8/2020 129 129.55 128.25 132.8 17 2020
9/9/2020 131.15 131.4 130.4 129.65 15 2020
9/10/2020 127.73 133.45 127.7 132.5 0 2020
9/11/2020 130.65 132.55 129.38 133.35 0 2020
9/14/2020 128.15 128.65 124.15 123.55 118 2020
9/15/2020 122.38 122.97 115.85 122.2 0 2020
9/16/2020 123.85 123.85 120.7 120.55 8 2020
9/17/2020 119.9 119.9 118.7 118.1 24 2020
9/18/2020 118.35 118.35 115.75 113.6 3 2020
9/21/2020 113 113.45 110.8 112 32467 2020
9/22/2020 112.55 114.8 110.35 110.65 22525 2020
9/23/2020 110.8 112.6 109.05 110.5 24425 2020
9/24/2020 110.75 112.1 110.25 111.15 17432 2020
9/25/2020 111.75 114.3 110.85 113.65 18236 2020
9/28/2020 113.8 114.75 108.7 109.55 21447 2020
9/29/2020 109.1 110.4 108.3 109.55 21158 2020
9/30/2020 110.25 112.75 109.4 110.95 21064 2020
10/1/2020 110.95 111.6 106.4 107.05 27641 2020
10/2/2020 106.5 110 104.9 108.95 23163 2020
 10/5/2020 108.65 109.7 106.6 107.2 19938 2020
10/6/2020 107.5 109.4 107.1 107.65 15255 2020
10/7/2020 107.7 111 106.2 109.6 20419 2020
10/8/2020 110.15 112.15 107.9 110.25 18260 2020
10/9/2020 110.25 112.45 110.25 111.55 15764 2020
10/12/2020 111 113.35 108.55 109.15 15910 2020
10/13/2020 109.3 111.15 108.7 110.1 14789 2020
10/14/2020 110.05 111.7 109.2 109.6 14046 2020
10/15/2020 109.55 111.35 106.5 109.5 22363 2020
10/16/2020 109.65 111.1 106.85 107.25 14716 2020
10/19/2020 106.55 108.65 105.6 106.05 16873 2020
10/20/2020 107.05 107.25 104 104.9 17967 2020
10/21/2020 104.8 106.85 103.35 104.15 15757 2020
10/22/2020 103.7 107.45 103.2 106.7 22411 2020
10/23/2020 106.4 107 104.75 105.6 11995 2020
10/26/2020 104.8 107.15 104.3 106.65 14411 2020
10/27/2020 106.75 108.2 106.15 106.95 16380 2020
10/28/2020 106.45 106.65 104.65 105 15333 2020
10/29/2020 105 105.2 102.95 104.6 16287 2020
10/30/2020 104.55 105.8 103.7 104.4 18949 2020
11/2/2020 103.9 104.9 102.35 102.8 18605 2020
11/3/2020 102.8 106.25 102.75 103.45 24079 2020
11/4/2020 103.65 103.95 102.15 103 18073 2020
11/5/2020 103.9 106.8 103.55 105.95 29467 2020
11/6/2020 106.55 108 105.95 106.95 18754 2020
11/9/2020 107.35 109.35 106.35 106.85 26289 2020
11/10/2020 106.75 107.65 105.35 107.3 28673 2020
11/11/2020 108 110.55 107.8 109.1 25497 2020
11/12/2020 109.35 110.7 108.75 110.1 27567 2020
11/13/2020 110.15 110.55 108.65 109.25 11221 2020
11/16/2020 109.95 116.2 109.8 115.65 12893 2020
11/17/2020 115.95 116.65 114.2 116.2 15948 2020
11/18/2020 116.5 121.1 116.35 119.75 11870 2020
11/19/2020 119.8 121 118.65 120.65 203 2020
11/20/2020 120.55 121.2 114.5 115.5 114 2020
11/23/2020 116.65 116.65 114.35 114.45 39 2020
11/24/2020 114.5 114.65 113.05 113.15 19 2020
11/25/2020 114.35 115.15 114.05 114.5 38 2020
11/27/2020 119 119.7 118.65 121.7 167 2020
11/30/2020 121.35 121.4 118.9 120.7 51 2020
12/1/2020 120.2 120.2 116.1 115.65 121 2020
12/2/2020 116 116 116 116.85 36 2020
12/3/2020 120 121 118.68 117.65 0 2020
12/4/2020 116.8 116.8 115.4 115.35 7 2020
12/7/2020 114.75 114.75 114.75 116.95 2 2020
12/8/2020 119.68 120.35 118.38 117.1 0 2020
12/9/2020 115.1 115.1 115.1 114.9 1 2020
12/10/2020 117.05 121.83 116.9 118.55 0 2020
12/11/2020 119 119 118.8 119.1 2 2020
12/14/2020 122.5 123.85 122.5 123.55 3 2020
12/15/2020 124.55 124.55 124.55 123.1 5 2020
12/16/2020 126 126 126 125.05 29 2020
12/17/2020 126.3 126.3 125 125.05 4 2020
12/18/2020 126.3 127.8 123.68 123.7 0 2020
12/21/2020 124.25 125.45 120.4 124.3 19298 2020
12/22/2020 123.9 126.6 122.9 124.2 15059 2020
12/23/2020 124.05 125.95 123.9 124.55 10039 2020
12/24/2020 124.5 127.65 124.5 125.95 8991 2020
12/28/2020 125.75 126.5 121.5 123.35 13623 2020
12/29/2020 123.95 125.9 123.2 125.4 11047 2020
12/30/2020 125.3 126.75 124.65 125.4 10915 2020
12/31/2020 125.7 129 125.6 128.25 15655 2020
1/4/2021 128.4 129.4 125.25 126.15 21809 2021
1/5/2021 125.95 126.55 122.3 125.1 22165 2021
1/6/2021 125.1 125.55 120.6 120.9 27249 2021
1/7/2021 121 122.75 119.35 121.1 17994 2021
1/8/2021 120.3 124.05 119.2 123.7 23796 2021
1/11/2021 122.3 123.2 118.75 121.45 21759 2021
1/12/2021 121 122.7 120.1 121.4 16090 2021
1/13/2021 121.4 126 121.4 125.25 22176 2021
1/14/2021 125.45 127.9 123.25 127.35 22080 2021
1/15/2021 127.35 131.75 126.8 128.15 31917 2021
1/19/2021 126 128.75 124.65 127.15 19435 2021
1/20/2021 126.55 127.05 123.4 125.2 19721 2021
1/21/2021 125.8 127.3 124.75 126.45 13904 2021
1/22/2021 125.7 126.3 122.85 124.05 18266 2021
1/25/2021 123 124.95 122.15 123.25 18318 2021
1/26/2021 123.4 125.9 123.25 124.5 16225 2021
1/27/2021 124.55 126.15 123.1 125.5 16060 2021
1/28/2021 125.5 126.9 123.55 124 16576 2021
1/29/2021 124.15 124.7 122.05 122.95 20127 2021
2/1/2021 122.65 127.3 122.45 125.35 24530 2021
2/2/2021 125.45 126.1 122.7 123.4 18532 2021
2/3/2021 123.1 124.85 122.7 123.95 14367 2021
2/4/2021 124.5 124.7 120.2 124.05 32468 2021
2/5/2021 124.65 125.85 123.8 124.5 25376 2021
2/8/2021 124.2 124.8 123.3 124.1 24446 2021
2/9/2021 124.05 124.3 122.5 122.95 22917 2021
2/10/2021 122.95 123.55 120.25 121.1 35881 2021
2/11/2021 121.05 121.75 120.5 121.2 24065 2021
2/12/2021 120.9 122.35 120.25 121.15 12307 2021
2/16/2021 121.4 124.9 121.15 124.35 18374 2021
2/17/2021 125 125.9 123.35 125.7 12953 2021
2/18/2021 125.9 127.75 125.9 127.6 285 2021
2/19/2021 127.6 127.75 126.7 127.5 154 2021
2/22/2021 127 134.1 126.2 133.45 44 2021
2/23/2021 133.25 136.75 132.85 136.85 79 2021
2/24/2021 137 137.75 136.95 135.65 113 2021
2/25/2021 136.25 139.3 136.25 139.2 22 2021
2/26/2021 139 139 138.4 136.85 44 2021
3/1/2021 138.45 138.45 132.6 135.15 38 2021
3/2/2021 136.15 134.65 132 133.2 5 2021
3/3/2021 133.75 133.75 130 131.15 21 2021
3/4/2021 128.25 128.25 128.25 128.4 2 2021
3/5/2021 131.05 131.05 128.45 128.75 5 2021
3/8/2021 128.15 130.95 128.03 129.05 0 2021
3/9/2021 129.55 129.55 129.55 128.9 2 2021
3/10/2021 129.15 129.15 128.8 129.35 2 2021
3/11/2021 131.9 131.9 131.9 131.8 2 2021
3/12/2021 132.3 133.45 131.05 132.45 0 2021
3/15/2021 132.6 132.6 130 131.45 2 2021
3/16/2021 131.5 131.5 130 133.8 7 2021
3/17/2021 132.5 132.5 132.5 132.85 1 2021
3/18/2021 133.7 134.4 128.6 126.4 9 2021
3/19/2021 130.07 131.38 128.25 125.45 0 2021
3/22/2021 129 130.45 126.9 130.1 17089 2021
3/23/2021 130.1 130.6 127.45 127.6 15769 2021
3/24/2021 128.2 128.8 126.5 126.5 19142 2021
3/25/2021 127 127.55 125.2 126.6 19492 2021
3/26/2021 127.1 129.6 127.1 128.5 16764 2021
3/29/2021 128.35 128.4 126.2 127.05 14233 2021
3/30/2021 126.55 127.05 122.45 122.6 26447 2021
3/31/2021 123 124.75 120.5 123.5 30040 2021
4/1/2021 124.95 125.45 120.75 121.6 23923 2021
4/5/2021 121.4 122.9 120.55 122.1 16091 2021
4/6/2021 122.5 127.3 121.35 126.85 31610 2021
4/7/2021 126.9 128 125.45 126.75 22703 2021
4/8/2021 127 128.7 126.75 127.85 28825 2021
4/9/2021 127.9 128.85 127 127.25 26961 2021
4/12/2021 127 129.1 125.75 128.1 23948 2021
4/13/2021 128.1 131.1 126.8 130.05 26333 2021
4/14/2021 130.25 133.15 130.2 132.1 18260 2021
4/15/2021 132.05 133 130.9 132.7 16691 2021
4/16/2021 132.9 133.45 128.85 129.15 11393 2021
4/19/2021 129.4 131.55 129.05 129.85 9477 2021
4/20/2021 130.05 132.95 129.9 132.45 11447 2021
4/21/2021 132.65 133.35 130.65 132.2 11569 2021
4/22/2021 132.9 134.5 130 134.3 243 2021
4/23/2021 134.85 138.5 134.85 136.85 61 2021
4/26/2021 136.65 142.35 136.5 141.75 33 2021
4/27/2021 142.45 144.5 142.45 144.35 8 2021
4/28/2021 144 144.95 142.4 144.3 12 2021
4/29/2021 145.8 145.8 141.35 141.4 21 2021
4/30/2021 143.9 143.9 143.9 139.95 7 2021
5/3/2021 139.9 140.35 138.85 138.75 18 2021
5/4/2021 139.35 139.35 139 138.9 13 2021
5/5/2021 142.95 143.4 142.95 148.5 2 2021
5/6/2021 149 149.5 149 153.5 3 2021
5/7/2021 152 152 150.95 152.3 3 2021
5/10/2021 153 153 148.35 147.6 14 2021
5/11/2021 149.2 149.2 147.05 147.9 43 2021
5/12/2021 147.65 147.65 147.65 145.75 1 2021
5/13/2021 145.78 147.88 143.88 145.65 0 2021
5/14/2021 146.6 147.75 144.73 144.25 0 2021
5/17/2021 146 146 146 145 5 2021
5/18/2021 147.15 147.15 147.15 151.8 1 2021
5/19/2021 152.8 153.3 149.25 150.95 16271 2021
5/20/2021 151.15 153.65 150.4 150.95 14906 2021
5/21/2021 150.35 152.9 148.5 150.1 11426 2021
5/24/2021 149.6 150.45 147.45 149 11455 2021
5/25/2021 150.5 152 148.9 150.5 15427 2021
5/26/2021 150.4 156.75 150.15 155.7 22600 2021
5/27/2021 156.55 157.25 154.55 155.35 18912 2021
5/28/2021 156.35 163.15 156.35 162.35 30128 2021
6/1/2021 162 166.75 159.3 161.05 32562 2021
6/2/2021 161.7 165.35 160.3 161.15 18946 2021
6/3/2021 160.9 162.1 156.1 157.6 25907 2021
6/4/2021 157.85 162 155.2 161.65 26824 2021
6/7/2021 161.8 163.6 158.9 160.15 31178 2021
6/8/2021 160.3 161.95 157.2 157.7 30120 2021
6/9/2021 157.7 159.6 155.85 157.2 27098 2021
6/10/2021 158.05 159.3 156.65 158.7 34667 2021
6/11/2021 159.6 160.7 157.2 157.45 32759 2021
6/14/2021 156.6 156.6 151.55 154.1 25267 2021
6/15/2021 154.3 154.75 150.75 151.2 19013 2021
6/16/2021 151.8 154.3 151.3 153.35 11288 2021
6/17/2021 152.55 152.65 148.8 149.55 9829 2021
6/18/2021 149.65 151 147.05 149.9 10929 2021
6/21/2021 149.05 153.95 147.1 152.35 5284 2021
6/22/2021 153.7 153.85 150.25 151.25 309 2021
6/23/2021 152.15 152.6 151.9 153.15 157 2021
6/24/2021 152.25 153.4 151.5 152.4 61 2021
6/25/2021 154.75 157.3 154.75 157.25 63 2021
6/28/2021 158.5 163.2 157.7 162.25 39 2021
6/29/2021 162.7 162.75 159.5 159.7 37 2021
6/30/2021 158.4 159 158.05 159.35 36 2021
7/1/2021 162.1 162.1 154 156 37 2021
7/2/2021 154.65 154.65 153.75 152.55 7 2021
 7/6/2021 153.25 153.25 149.35 147.9 30 2021
7/7/2021 148.72 152.3 148.72 149.75 0 2021
7/8/2021 149.3 149.3 149.3 152.05 2 2021
7/9/2021 149.6 150.8 149.6 151.3 3 2021
7/12/2021 153.4 153.85 153.4 153.85 23 2021
7/13/2021 152.2 152.2 152.1 152.1 5 2021
7/14/2021 154.55 154.55 152.9 156.45 4 2021
7/15/2021 155.9 157.75 155.9 156.9 35 2021
7/16/2021 157.72 161.97 157.72 161.2 0 2021
7/19/2021 159.5 159.5 155.6 155.25 5 2021
7/20/2021 160.9 168.35 160.43 165.65 0 2021
7/21/2021 167.1 177.9 166.55 176 34757 2021
7/22/2021 180 195.5 180 193.65 44986 2021
7/23/2021 205.1 209.5 187.2 189 41105 2021
7/26/2021 199.5 215.2 199 207.8 37319 2021
7/27/2021 206.3 209.6 199.55 201.75 27477 2021
7/28/2021 204.05 205.35 195.2 200.45 28234 2021
7/29/2021 201.8 203.5 190.25 196.5 29964 2021
7/30/2021 200 201.75 178.6 179.55 31471 2021
8/2/2021 179.35 179.35 171.6 172.8 37342 2021
8/3/2021 172.8 177.7 172.05 174.85 18664 2021
8/4/2021 176.25 178.65 173.9 175.65 18865 2021
8/5/2021 175.65 177.65 173.3 176.9 17207 2021
8/6/2021 177.8 177.8 173.55 176 21241 2021
8/9/2021 174.8 180.6 172.45 179.35 22411 2021
8/10/2021 179.5 182.25 177.55 182 29061 2021
8/11/2021 181 185.3 179.8 183.85 29470 2021
8/12/2021 184.7 186.9 182.85 186.55 39088 2021
8/13/2021 185.95 187.35 181.2 182.75 24800 2021
8/16/2021 181.95 186.25 179.75 183.2 15358 2021
8/17/2021 184.2 184.25 178.3 178.95 15802 2021
8/18/2021 178.65 181.15 177.6 179.7 8908 2021
8/19/2021 179.15 179.15 175.2 178.2 13006 2021
8/20/2021 178.3 179.7 175.05 178.25 15450 2021
8/23/2021 177.45 180.45 177.2 179.95 272 2021
8/24/2021 180.2 184.25 180.2 183.3 41 2021
8/25/2021 185.35 185.35 183.9 184.05 40 2021
8/26/2021 184 184.9 184 185.65 14 2021
8/27/2021 186.05 189.6 186.05 189.5 20 2021
8/30/2021 190.55 196.5 190.55 197.4 26 2021
8/31/2021 193.15 193.2 193.15 193.45 3 2021
9/1/2021 195.3 195.3 195.3 193.2 3 2021
9/2/2021 195 199.7 192.93 191.9 0 2021
9/3/2021 190.7 190.85 190.7 190.55 3 2021
9/7/2021 196.7 197.35 192.38 191.5 0 2021
9/8/2021 194.4 196.72 188.08 187.75 0 2021
9/9/2021 185.5 185.5 185.5 185 2 2021
 9/10/2021 187.8 189.18 185.8 185.6 0 2021
9/13/2021 187.18 188.45 185.35 184.35 0 2021
9/14/2021 186.62 187.82 182.53 183 0 2021
9/15/2021 188 188 188 187 4 2021
9/16/2021 185.55 185.6 185.55 187.8 4 2021
9/17/2021 185.6 188.15 185.6 187.3 3 2021
9/20/2021 184.6 186 182.08 183.5 0 2021
9/21/2021 183.05 185.55 182.35 183.35 14465 2021
9/22/2021 183.9 187.5 183.9 184.85 12317 2021
9/23/2021 185.35 191 185.25 190.6 16986 2021
9/24/2021 191.05 195.3 190.6 194.35 17232 2021
9/27/2021 193.6 195.55 191.95 193.65 11580 2021
9/28/2021 194.05 199 192.5 198.6 16727 2021
9/29/2021 198.45 199.45 193.25 193.4 14720 2021
9/30/2021 194.1 196.45 193.5 194 15777 2021
10/1/2021 194 205.55 192.95 204.05 27895 2021
10/4/2021 201 206.85 199.65 200.35 20398 2021
10/5/2021 200.55 201.15 191.3 191.9 26153 2021
10/6/2021 192.55 194.95 191.85 193.45 11587 2021
10/7/2021 195.15 200.25 193.8 197.9 21436 2021
10/8/2021 200.25 203.35 198.5 201.35 17289 2021
10/11/2021 199.35 204.85 196.7 204.25 12909 2021
10/12/2021 204.05 215.15 202.6 213.15 24689 2021
10/13/2021 214.55 214.95 205.8 208.65 19175 2021
10/14/2021 209.1 212.65 206.3 209.25 12288 2021
10/15/2021 209.75 211 202.75 203.4 15698 2021
10/18/2021 201.75 204.85 200.55 201.6 20228 2021
10/19/2021 202.6 205.6 201.7 204.25 14850 2021
10/20/2021 205.2 207 203.5 205.55 14926 2021
10/21/2021 205.15 208.65 201.55 203.3 26494 2021
10/22/2021 203.8 206.4 198.4 199.85 16734 2021
10/25/2021 199.95 203.8 197.25 202.55 20159 2021
10/26/2021 203.35 210.3 202.3 208.1 21060 2021
10/27/2021 207.3 208.7 199.65 201.35 23299 2021
10/28/2021 201 203.2 198.6 199.95 19290 2021
10/29/2021 200.9 204.4 198.65 203.95 18594 2021
11/1/2021 203.2 209.85 202.2 208.7 19674 2021
11/2/2021 208.2 209 204.7 208.05 22683 2021
11/3/2021 208.05 212 205.85 209.3 21821 2021
11/4/2021 209.5 211.4 206 208.6 21756 2021
11/5/2021 209.5 209.5 202.3 203.55 33987 2021
11/8/2021 203.6 206.1 199.3 199.65 30475 2021
11/9/2021 201.2 206.7 198.7 205.9 35050 2021
11/10/2021 206.4 206.6 203.5 204 30418 2021
11/11/2021 206.1 212.6 205.4 210.9 40191 2021
11/12/2021 211.4 221.5 209.25 219.7 36014 2021
11/15/2021 219.45 225.9 217 222.75 16876 2021
11/16/2021 223.85 224.65 221.3 222.05 11044 2021
11/17/2021 224.3 233.75 224 232.6 13236 2021
11/18/2021 233.5 237.5 227.5 228.95 9359 2021
11/19/2021 231 239 227.95 233.3 398 2021
11/22/2021 231.4 234.1 228.85 231.35 47 2021
11/23/2021 233.85 242.4 233.75 242.55 85 2021
11/24/2021 240.8 247.55 240 246.3 85 2021
11/26/2021 242.2 245.45 242.15 243.85 48 2021
11/29/2021 241.2 246.65 231.5 233.85 35 2021
11/30/2021 231.35 233.25 231.35 233.25 9 2021
12/1/2021 234 234.45 233.45 234.2 7 2021
12/2/2021 233.25 236.65 233.25 237.45 21 2021
12/3/2021 238.2 244.75 237.15 244.05 0 2021
12/6/2021 244.5 250.35 244.5 250.2 26 2021
12/7/2021 244 244 244 243.9 4 2021
12/8/2021 246.75 246.75 246.75 244.75 4 2021
12/9/2021 243.7 243.7 239.7 240.35 9 2021
12/10/2021 235 235 235 232.7 6 2021
12/13/2021 237.15 237.2 237.15 236.7 4 2021
12/14/2021 238.1 238.1 238.1 237.15 1 2021
12/15/2021 237.05 237.1 236.8 237.4 8 2021
12/16/2021 239.62 240.28 233.4 236.95 0 2021
12/17/2021 236 237.95 236 235.9 379 2021
12/20/2021 232.95 232.95 223.25 224.4 0 2021
12/21/2021 225.55 229.4 224 228.25 14047 2021
12/22/2021 229.7 235.2 228.1 233.55 12766 2021
12/23/2021 234.75 235.35 229.05 231.2 10779 2021
12/27/2021 229.55 229.85 226.55 227.05 7221 2021
12/28/2021 227.9 228.4 225 225.6 7889 2021
12/29/2021 225.6 229.9 225.35 228.9 8385 2021
12/30/2021 229.1 229.65 226.2 228.85 8556 2021
12/31/2021 228.5 228.8 224.1 226.1 11693 2021
 Question 1

Calculate the following values (Hint: a column for year can be added in the data worksheet where Year value for each record

Year Maximum Closing Price Minimum Closing Price Average Closing Price Total Volume
2000 118.95 61.55 89.6066 911213
2001 71.25 41.5 54.9274590163935 850245
2002 69.7 43 53.3793172690763 980644
2003 70.35 55.5 61.8837349397591 1213626
2004 107.95 65.55 76.0230923694779 1804564
2005 135.75 84.45 107.269123505976 1636978
2006 128.9 94.05 107.699 1842503
2007 139.3 101.35 117.292369477912 1935871
2008 165.4 101.6 131.976086956522 1980194
2009 148.2 103.55 125.895496183206 1631811
2010 240.5 127.7 164.310553505535 1945761
2011 304.9 210.95 252.960730769231 1869251
2012 234.9 133.5 174.603474903475 2012123
2013 156.3 101.5 125.887215686274 2495530
2014 221.9 110.63 177.538015267176 2439386
2015 180.05 112.15 132.353968253968 2698719
2016 174.35 111.6 136.271825396825 2976214
2017 155.4 113.45 132.896215139442 2771977
2018 130.2 92 112.665476190476 4017621
2019 135.9 86.65 101.14126984127 4011645
2020 134.8 93.65 111.017588932806 3078378

Question 2

Prepare a 'Combo' chart where 'Year' will be in X-axis and Maximum, Mininum and Average Closing Prices will be in primay

Year wise Coffee Price and Sales Volume

350

300

250

200

150

100

50

0
2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016
100

50

0
2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016

Maximum Closing Price Minimum Closing Price Average Closing Price Tota
1

e Year value for each record can be extracted from date)

ing Prices will be in primay Y-axis and Sales Volume in secondary Y-axis

les Volume
4500000

4000000

3500000

3000000

2500000

2000000

1500000

1000000

500000

0
12 2013 2014 2015 2016 2017 2018 2019 2020
 1500000

1000000

500000

0
12 2013 2014 2015 2016 2017 2018 2019 2020

Average Closing Price Total Volume