ENGLISH 

 

საქართველოს საფონდო ბირჟის GSX ინდექსი GSX ინდექსის გამოთვლის წესი (PDF)





ისტორიული მონაცემები

Date Value
6/17/2019 140.52
6/16/2019 140.52
6/15/2019 140.52
6/14/2019 140.52
6/13/2019 140.52
6/12/2019 140.52
6/11/2019 140.52
6/10/2019 140.52
6/09/2019 140.52
6/08/2019 140.52
6/07/2019 140.49
6/06/2019 140.39
6/05/2019 140.37
6/04/2019 140.37
6/03/2019 140.37
6/02/2019 140.37
6/01/2019 140.36
5/31/2019 140.25
5/30/2019 140.27
5/29/2019 140.30
5/28/2019 140.28
5/27/2019 140.26
5/26/2019 140.30
5/25/2019 140.33
5/24/2019 140.36
5/23/2019 138.80
5/22/2019 138.83
5/21/2019 138.91
5/20/2019 138.91
5/19/2019 138.91
5/18/2019 138.91
5/17/2019 138.91
5/16/2019 138.93
5/15/2019 138.93
5/14/2019 138.98
5/13/2019 138.98
5/12/2019 139.22
5/11/2019 139.22
5/10/2019 139.22
5/09/2019 139.22
5/08/2019 139.15
5/07/2019 139.14
5/06/2019 139.25
5/05/2019 139.25
5/04/2019 139.25
5/03/2019 139.25
5/02/2019 139.25
5/01/2019 139.25
4/30/2019 139.25
4/29/2019 139.25
4/28/2019 139.25
4/27/2019 139.25
4/26/2019 139.25
4/25/2019 139.25
4/24/2019 139.25
4/23/2019 139.25
4/22/2019 139.25
4/21/2019 139.25
4/20/2019 139.25
4/19/2019 139.25
4/18/2019 139.25
4/17/2019 139.25
4/16/2019 139.25
4/15/2019 139.25
4/14/2019 139.25
4/13/2019 139.25
4/12/2019 139.25
4/11/2019 139.25
4/10/2019 139.25
4/09/2019 139.25
4/08/2019 139.25
4/07/2019 139.25
4/06/2019 139.25
4/05/2019 139.25
4/04/2019 139.25
4/03/2019 139.25
4/02/2019 139.25
4/01/2019 139.25
3/31/2019 139.25
3/30/2019 139.25
3/29/2019 139.25
3/28/2019 139.25
3/27/2019 139.25
3/26/2019 139.25
3/25/2019 139.25
3/24/2019 139.25
3/23/2019 139.25
3/22/2019 139.25
3/21/2019 139.22
3/20/2019 139.22
3/19/2019 139.22
3/18/2019 139.22
3/17/2019 139.22
3/16/2019 139.23
3/15/2019 139.17
3/14/2019 139.15
3/13/2019 139.28
3/12/2019 139.28
3/11/2019 139.30
3/10/2019 139.30
3/09/2019 139.30
3/08/2019 139.38
3/07/2019 139.42
3/06/2019 139.30
3/05/2019 139.37
3/04/2019 139.29
3/03/2019 139.29
3/02/2019 139.29
3/01/2019 139.29
2/28/2019 139.29
2/27/2019 139.35
2/26/2019 139.08
2/25/2019 138.62
2/24/2019 140.86
2/23/2019 140.86
2/22/2019 140.86
2/21/2019 140.86
2/20/2019 140.86
2/19/2019 140.86
2/18/2019 140.73
2/17/2019 140.73
2/16/2019 140.73
2/15/2019 140.73
2/14/2019 140.73
2/13/2019 140.65
2/12/2019 140.65
2/11/2019 140.26
2/10/2019 140.26
2/09/2019 140.26
2/08/2019 140.26
2/07/2019 140.26
2/06/2019 140.26
2/05/2019 140.26
2/04/2019 140.26
2/03/2019 139.39
2/02/2019 139.39
2/01/2019 139.39
1/31/2019 139.34
1/30/2019 139.14
1/29/2019 139.14
1/28/2019 138.57
1/27/2019 138.57
1/26/2019 138.57
1/25/2019 138.55
1/24/2019 139.11
1/23/2019 138.92
1/22/2019 138.63
1/21/2019 139.50
1/20/2019 145.69
1/19/2019 143.63
1/18/2019 144.14
1/17/2019 144.15
1/16/2019 144.14
1/15/2019 143.80
1/14/2019 143.78
1/13/2019 143.76
1/12/2019 144.07
1/11/2019 144.27
1/10/2019 144.28
1/09/2019 144.42
1/08/2019 144.53
1/07/2019 144.53
1/06/2019 144.53
1/05/2019 144.61
1/04/2019 144.68
1/03/2019 144.62
1/02/2019 144.66
1/01/2019 144.70
12/31/2018 140.60
12/30/2018 140.60
12/29/2018 140.63
12/28/2018 140.66
12/27/2018 140.31
12/26/2018 141.08
12/25/2018 141.09
12/24/2018 141.09
12/23/2018 141.09
12/22/2018 141.10
12/21/2018 141.11
12/20/2018 141.26
12/19/2018 141.09
12/18/2018 141.09
12/17/2018 141.09
12/16/2018 141.09
12/15/2018 141.09
12/14/2018 141.09
12/13/2018 141.10
12/12/2018 141.37
12/11/2018 141.37
12/10/2018 141.37
12/09/2018 141.37
12/08/2018 141.37
12/07/2018 141.37
12/06/2018 141.26
12/05/2018 141.09
12/04/2018 141.09
12/03/2018 141.09
12/02/2018 141.09
12/01/2018 141.09
11/30/2018 141.10
11/29/2018 141.10
11/28/2018 140.83
11/27/2018 140.83
11/26/2018 140.40
11/25/2018 140.59
11/24/2018 140.37
11/23/2018 140.38
11/22/2018 140.46
11/21/2018 140.63
11/20/2018 140.70
11/19/2018 140.66
11/18/2018 140.70
11/17/2018 140.73
11/16/2018 140.62
11/15/2018 140.64
11/14/2018 141.65
11/13/2018 141.92
11/12/2018 141.76
11/11/2018 142.12
11/10/2018 142.00
11/09/2018 142.01
11/08/2018 141.88
11/07/2018 142.36
11/06/2018 142.70
11/05/2018 143.19
11/04/2018 143.15
11/03/2018 142.83
11/02/2018 142.79
11/01/2018 142.95
10/31/2018 142.75
10/30/2018 142.76
10/29/2018 131.62
10/28/2018 131.63
10/27/2018 131.60
10/26/2018 131.38
10/25/2018 131.38
10/24/2018 131.62
10/23/2018 131.47
10/22/2018 131.50
10/21/2018 131.10
10/20/2018 131.16
10/19/2018 131.55
10/18/2018 132.05
10/17/2018 131.88
10/16/2018 132.03
10/15/2018 130.45
10/14/2018 130.86
10/13/2018 130.86
10/12/2018 130.73
10/11/2018 130.24
10/10/2018 122.71
10/09/2018 123.06
10/08/2018 123.43
10/07/2018 122.43
10/06/2018 123.27
10/05/2018 124.01
10/04/2018 125.54
10/03/2018 129.24
10/02/2018 131.76
10/01/2018 157.08
9/30/2018 156.57
9/29/2018 156.10
9/28/2018 156.10
9/27/2018 155.89
9/26/2018 155.88
9/25/2018 155.86
9/24/2018 155.70
9/23/2018 155.41
9/22/2018 155.40
9/21/2018 155.40
9/20/2018 155.38
9/19/2018 155.26
9/18/2018 155.25
9/17/2018 155.23
9/16/2018 155.21
9/15/2018 155.14
9/14/2018 155.10
9/13/2018 155.16
9/12/2018 155.15
9/11/2018 155.12
9/10/2018 155.10
9/09/2018 155.43
9/08/2018 155.43
9/07/2018 155.51
9/06/2018 155.52
9/05/2018 155.84
9/04/2018 156.06
9/03/2018 154.18
9/02/2018 154.18
9/01/2018 154.18
8/31/2018 154.18
8/30/2018 154.23
8/29/2018 154.19
8/28/2018 154.19
8/27/2018 154.19
8/26/2018 154.15
8/25/2018 154.10
8/24/2018 154.10
8/23/2018 154.10
8/22/2018 154.10
8/21/2018 154.10
8/20/2018 154.10
8/19/2018 154.10
8/18/2018 154.10
8/17/2018 154.04
8/16/2018 153.99
8/15/2018 154.29
8/14/2018 154.31
8/13/2018 154.34
8/12/2018 154.63
8/11/2018 154.89
8/10/2018 155.08
8/09/2018 155.21
8/08/2018 155.09
8/07/2018 155.12
8/06/2018 155.14
8/05/2018 155.49
8/04/2018 155.53
8/03/2018 152.31
8/02/2018 151.83
8/01/2018 151.83
7/31/2018 151.00
7/30/2018 150.06
7/29/2018 150.29
7/28/2018 151.24
7/27/2018 151.28
7/26/2018 151.29
7/25/2018 144.88
7/24/2018 156.37
7/23/2018 156.61
7/22/2018 156.68
7/21/2018 156.81
7/20/2018 156.26
7/19/2018 156.36
7/18/2018 171.58
7/17/2018 171.55
7/16/2018 171.51
7/15/2018 171.64
7/14/2018 171.68
7/13/2018 171.88
7/12/2018 171.84
7/11/2018 171.38
7/10/2018 171.54
7/09/2018 156.91
7/08/2018 157.03
7/07/2018 171.31
7/06/2018 172.24
7/05/2018 172.72
7/04/2018 173.05
7/03/2018 151.32
7/02/2018 151.33
7/01/2018 132.93
6/30/2018 132.86
6/29/2018 132.97
6/28/2018 132.85
6/27/2018 132.93
6/26/2018 132.92
6/25/2018 132.78
6/24/2018 132.52
6/23/2018 131.95
6/22/2018 131.62
6/21/2018 131.47
6/20/2018 131.45
6/19/2018 131.24
6/18/2018 130.95
6/17/2018 130.70
6/16/2018 130.68
6/15/2018 149.74
6/14/2018 149.17
6/13/2018 148.97
6/12/2018 148.92
6/11/2018 152.46
6/10/2018 167.23
6/09/2018 167.25
6/08/2018 167.26
6/07/2018 167.24
6/06/2018 167.18
6/05/2018 167.18
6/04/2018 167.19
6/03/2018 167.15
6/02/2018 167.14
6/01/2018 167.40
5/31/2018 167.53
5/30/2018 167.45
5/29/2018 167.47
5/28/2018 167.53
5/27/2018 167.88
5/26/2018 168.05
5/25/2018 168.55
5/24/2018 168.80
5/23/2018 168.90
5/22/2018 168.98
5/21/2018 168.93
5/20/2018 167.65
5/19/2018 167.65
5/18/2018 167.64
5/17/2018 167.55
5/16/2018 167.49
5/15/2018 167.49
5/14/2018 167.43
5/13/2018 167.42
5/12/2018 167.52
5/11/2018 167.57
5/10/2018 167.47
5/09/2018 167.48
5/08/2018 168.49
5/07/2018 182.61
5/06/2018 194.12
5/05/2018 194.01
5/04/2018 194.03
5/03/2018 193.61
5/02/2018 194.60
5/01/2018 194.61
4/30/2018 198.12
4/29/2018 198.17
4/28/2018 198.30
4/27/2018 201.34
4/26/2018 197.11
4/25/2018 198.53
4/24/2018 198.41
4/23/2018 202.78
4/22/2018 209.28
4/21/2018 212.27
4/20/2018 213.78
4/19/2018 214.17
4/18/2018 215.27
4/17/2018 215.30
4/16/2018 216.59
4/15/2018 216.45
4/14/2018 217.09
4/13/2018 217.17
4/12/2018 222.46
4/11/2018 226.95
4/10/2018 224.63
4/09/2018 226.26
4/08/2018 232.23
4/07/2018 231.84
4/06/2018 231.45
4/05/2018 231.75
4/04/2018 231.33
4/03/2018 233.17
4/02/2018 231.45
4/01/2018 232.83
3/31/2018 233.76
3/30/2018 233.01
3/29/2018 233.06
3/28/2018 233.48
3/27/2018 233.78
3/26/2018 234.34
3/25/2018 235.42
3/24/2018 235.17
3/23/2018 234.19
3/22/2018 232.95
3/21/2018 227.41
3/20/2018 225.20
3/19/2018 224.43
3/18/2018 223.80
3/17/2018 223.81
3/16/2018 223.90
3/15/2018 223.84
3/14/2018 224.28
3/13/2018 222.15
3/12/2018 222.50
3/11/2018 221.12
3/10/2018 220.21
3/09/2018 221.09
3/08/2018 222.21
3/07/2018 219.30
3/06/2018 218.12
3/05/2018 217.08
3/04/2018 217.00
3/03/2018 217.89
3/02/2018 220.05
3/01/2018 225.26
2/28/2018 215.99
2/27/2018 215.74
2/26/2018 217.33
2/25/2018 215.71
2/24/2018 215.29
2/23/2018 215.35
2/22/2018 216.73
2/21/2018 216.43
2/20/2018 214.67
2/19/2018 214.64
2/18/2018 213.45
2/17/2018 213.22
2/16/2018 215.40
2/15/2018 219.57
2/14/2018 215.38
2/13/2018 215.28
2/12/2018 218.29
2/11/2018 216.55
2/10/2018 219.07
2/09/2018 218.05
2/08/2018 222.11
2/07/2018 224.36
2/06/2018 223.97
2/05/2018 221.95
2/04/2018 229.49
2/03/2018 225.71
2/02/2018 223.59
2/01/2018 221.79
1/31/2018 221.32
1/30/2018 220.28
1/29/2018 218.22
1/28/2018 218.22
1/27/2018 218.21
1/26/2018 216.41
1/25/2018 217.00
1/24/2018 223.67
1/23/2018 223.16
1/22/2018 228.36
1/21/2018 226.59
1/20/2018 227.30
1/19/2018 227.27
1/18/2018 227.57
1/17/2018 227.69
1/16/2018 226.91
1/15/2018 226.99
1/14/2018 224.39
1/13/2018 224.25
1/12/2018 224.31
1/11/2018 223.21
1/10/2018 223.17
1/09/2018 220.96
1/08/2018 220.96
1/07/2018 221.21
1/06/2018 221.13
1/05/2018 221.34
1/04/2018 223.47
1/03/2018 223.47
1/02/2018 223.42
1/01/2018 223.42
12/31/2017 221.99
12/30/2017 218.00
12/29/2017 217.99
12/28/2017 216.53
12/27/2017 215.94
12/26/2017 215.74
12/25/2017 215.18
12/24/2017 215.33
12/23/2017 215.52
12/22/2017 215.45
12/21/2017 215.55
12/20/2017 215.28
12/19/2017 215.83
12/18/2017 216.19
12/17/2017 211.08
12/16/2017 210.91
12/15/2017 210.11
12/14/2017 209.76
12/13/2017 216.01
12/12/2017 215.85
12/11/2017 215.60
12/10/2017 217.38
12/09/2017 218.28
12/08/2017 219.57
12/07/2017 220.94
12/06/2017 222.20
12/05/2017 223.36
12/04/2017 223.64
12/03/2017 222.40
12/02/2017 222.40
12/01/2017 222.36
11/30/2017 220.36
11/29/2017 219.92
11/28/2017 215.36
11/27/2017 219.44
11/26/2017 223.63
11/25/2017 223.70
11/24/2017 223.77
11/23/2017 225.16
11/22/2017 222.34
11/21/2017 230.03
11/20/2017 230.75
11/19/2017 227.17
11/18/2017 220.74
11/17/2017 213.34
11/16/2017 202.93
11/15/2017 199.17
11/14/2017 199.25
11/13/2017 199.31
11/12/2017 198.88
11/11/2017 192.70
11/10/2017 189.94
11/09/2017 187.63
11/08/2017 184.69
11/07/2017 179.65
11/06/2017 175.25
11/05/2017 174.58
11/04/2017 174.92
11/03/2017 175.26
11/02/2017 175.75
11/01/2017 176.11
10/31/2017 176.25
10/30/2017 176.46
10/29/2017 176.19
10/28/2017 175.98
10/27/2017 175.81
10/26/2017 176.57
10/25/2017 174.84
10/24/2017 173.37
10/23/2017 170.98
10/22/2017 166.40
10/21/2017 145.31
10/20/2017 130.29
10/19/2017 116.33
10/18/2017 116.43
10/17/2017 116.45
10/16/2017 116.53
10/15/2017 116.62
10/14/2017 116.71
10/13/2017 116.72
10/12/2017 116.78
10/11/2017 116.87
10/10/2017 116.90
10/09/2017 117.06
10/08/2017 117.25
10/07/2017 117.36
10/06/2017 117.41
10/05/2017 117.58
10/04/2017 117.67
10/03/2017 117.68
10/02/2017 117.71
10/01/2017 117.80
9/30/2017 117.75
9/29/2017 117.70
9/28/2017 118.83
9/27/2017 118.85
9/26/2017 118.87
9/25/2017 118.95
9/24/2017 119.01
9/23/2017 117.48
9/22/2017 116.99
9/21/2017 116.83
9/20/2017 116.39
9/19/2017 116.35
9/18/2017 116.36
9/17/2017 115.44
9/16/2017 115.41
9/15/2017 115.37
9/14/2017 114.41
9/13/2017 113.92
9/12/2017 112.66
9/11/2017 112.66
9/10/2017 112.76
9/09/2017 112.79
9/08/2017 112.83
9/07/2017 114.22
9/06/2017 115.49
9/05/2017 114.57
9/04/2017 114.77
9/03/2017 115.11
9/02/2017 115.18
9/01/2017 116.25
8/31/2017 117.44
8/30/2017 117.55
8/29/2017 118.69
8/28/2017 117.34
8/27/2017 117.34
8/26/2017 115.97
8/25/2017 115.40
8/24/2017 114.84
8/23/2017 113.99
8/22/2017 113.99
8/21/2017 113.99
8/20/2017 113.66
8/19/2017 113.66
8/18/2017 113.66
8/17/2017 113.66
8/16/2017 113.65
8/15/2017 113.59
8/14/2017 113.59
8/13/2017 113.59
8/12/2017 113.59
8/11/2017 113.78
8/10/2017 113.96
8/09/2017 113.95
8/08/2017 113.95
8/07/2017 113.93
8/06/2017 113.92
8/05/2017 113.93
8/04/2017 113.93
8/03/2017 113.94
8/02/2017 113.85
8/01/2017 113.79
7/31/2017 113.65
7/30/2017 113.83
7/29/2017 113.62
7/28/2017 113.59
7/27/2017 113.56
7/26/2017 113.55
7/25/2017 113.52
7/24/2017 113.52
7/23/2017 113.52
7/22/2017 113.50
7/21/2017 113.49
7/20/2017 113.44
7/19/2017 113.33
7/18/2017 113.33
7/17/2017 113.58
7/16/2017 113.64
7/15/2017 113.76
7/14/2017 113.76
7/13/2017 113.83
7/12/2017 113.44
7/11/2017 113.50
7/10/2017 113.70
7/09/2017 113.71
7/08/2017 113.70
7/07/2017 113.38
7/06/2017 114.27
7/05/2017 114.53
7/04/2017 114.53
7/03/2017 114.50
7/02/2017 114.53
7/01/2017 114.56
6/30/2017 114.55
6/29/2017 114.52
6/28/2017 114.54
6/27/2017 114.44
6/26/2017 114.39
6/25/2017 114.50
6/24/2017 114.53
6/23/2017 114.57
6/22/2017 113.78
6/21/2017 113.99
6/20/2017 115.06
6/19/2017 115.82
6/18/2017 115.95
6/17/2017 116.06
6/16/2017 116.13
6/15/2017 116.11
6/14/2017 116.00
6/13/2017 115.92
6/12/2017 115.56
6/11/2017 115.57
6/10/2017 115.60
6/09/2017 115.54
6/08/2017 115.48
6/07/2017 115.32
6/06/2017 115.07
6/05/2017 115.26
6/04/2017 114.66
6/03/2017 114.65
6/02/2017 114.65
6/01/2017 114.66
5/31/2017 114.60
5/30/2017 114.74
5/29/2017 114.74
5/28/2017 114.93
5/27/2017 114.93
5/26/2017 114.50
5/25/2017 114.39
5/24/2017 114.40
5/23/2017 114.40
5/22/2017 114.40
5/21/2017 114.40
5/20/2017 114.40
5/19/2017 114.41
5/18/2017 114.44
5/17/2017 114.24
5/16/2017 113.94
5/15/2017 113.90
5/14/2017 114.04
5/13/2017 114.00
5/12/2017 114.04
5/11/2017 113.98
5/10/2017 114.11
5/09/2017 113.89
5/08/2017 115.37
5/07/2017 115.71
5/06/2017 115.75
5/05/2017 115.92
5/04/2017 115.83
5/03/2017 115.77
5/02/2017 115.77
5/01/2017 118.75
4/30/2017 118.75
4/29/2017 118.75
4/28/2017 118.75
4/27/2017 118.75
4/26/2017 118.76
4/25/2017 118.71
4/24/2017 121.65
4/23/2017 121.65
4/22/2017 121.55
4/21/2017 121.49
4/20/2017 121.48
4/19/2017 120.53
4/18/2017 120.39
4/17/2017 120.31
4/16/2017 120.28
4/15/2017 120.23
4/14/2017 120.29
4/13/2017 120.26
4/12/2017 120.17
4/11/2017 120.10
4/10/2017 120.07
4/09/2017 119.99
4/08/2017 119.87
4/07/2017 118.60
4/06/2017 114.84
4/05/2017 112.34
4/04/2017 110.67
4/03/2017 110.65
4/02/2017 110.63
4/01/2017 110.61
3/31/2017 110.59
3/30/2017 110.56
3/29/2017 110.53
3/28/2017 110.53
3/27/2017 110.51
3/26/2017 110.45
3/25/2017 110.43
3/24/2017 110.45
3/23/2017 110.43
3/22/2017 110.42
3/21/2017 110.38
3/20/2017 110.38
3/19/2017 110.36
3/18/2017 110.45
3/17/2017 111.24
3/16/2017 111.27
3/15/2017 111.31
3/14/2017 111.35
3/13/2017 111.29
3/12/2017 111.28
3/11/2017 111.30
3/10/2017 111.36
3/09/2017 111.44
3/08/2017 111.36
3/07/2017 111.43
3/06/2017 98.88
3/05/2017 98.07
3/04/2017 97.31
3/03/2017 102.27
3/02/2017 100.37
3/01/2017 99.21
2/28/2017 98.98
2/27/2017 98.95
2/26/2017 99.05
2/25/2017 98.56
2/24/2017 97.55
2/23/2017 102.55
2/22/2017 89.74
2/21/2017 89.73
2/20/2017 89.76
2/19/2017 89.74
2/18/2017 89.72
2/17/2017 89.71
2/16/2017 89.69
2/15/2017 88.73
2/14/2017 88.54
2/13/2017 88.78
2/12/2017 88.77
2/11/2017 88.73
2/10/2017 88.86
2/09/2017 88.89
2/08/2017 88.89
2/07/2017 88.89
2/06/2017 88.89
2/05/2017 88.89
2/04/2017 88.89
2/03/2017 88.89
2/02/2017 88.89
2/01/2017 88.84
1/31/2017 88.92
1/30/2017 88.92
1/29/2017 88.92
1/28/2017 88.93
1/27/2017 88.96
1/26/2017 88.95
1/25/2017 88.94
1/24/2017 88.94
1/23/2017 86.41
1/22/2017 86.39
1/21/2017 86.38
1/20/2017 86.37
1/19/2017 86.36
1/18/2017 86.47
1/17/2017 86.26
1/16/2017 86.26
1/15/2017 86.26
1/14/2017 86.26
1/13/2017 86.26
1/12/2017 86.26
1/11/2017 86.26
1/10/2017 86.27
1/09/2017 86.27
1/08/2017 88.00
1/07/2017 89.48
1/06/2017 108.05
1/05/2017 108.06
1/04/2017 108.06
1/03/2017 108.82
1/02/2017 108.82
1/01/2017 108.82
12/31/2016 108.81
12/30/2016 108.81
12/29/2016 108.85
12/28/2016 108.86
12/27/2016 108.86
12/26/2016 112.19
12/25/2016 112.19
12/24/2016 112.20
12/23/2016 112.20
12/22/2016 112.20
12/21/2016 112.22
12/20/2016 112.22
12/19/2016 112.21
12/18/2016 112.13
12/17/2016 111.39
12/16/2016 109.96
12/15/2016 108.90
12/14/2016 94.88
12/13/2016 94.88
12/12/2016 95.18
12/11/2016 95.18
12/10/2016 95.18
12/09/2016 95.15
12/08/2016 95.19
12/07/2016 95.20
12/06/2016 95.21
12/05/2016 95.21
12/04/2016 95.27
12/03/2016 95.28
12/02/2016 95.14
12/01/2016 93.27
11/30/2016 93.29
11/29/2016 93.22
11/28/2016 93.17
11/27/2016 93.29
11/26/2016 93.29
11/25/2016 93.29
11/24/2016 92.95
11/23/2016 92.96
11/22/2016 92.95
11/21/2016 92.95
11/20/2016 92.95
11/19/2016 92.96
11/18/2016 92.97
11/17/2016 92.96
11/16/2016 92.96
11/15/2016 92.96
11/14/2016 93.03
11/13/2016 93.03
11/12/2016 93.06
11/11/2016 93.06
11/10/2016 93.07
11/09/2016 93.10
11/08/2016 93.19
11/07/2016 93.59
11/06/2016 93.59
11/05/2016 93.59
11/04/2016 94.16
11/03/2016 94.40
11/02/2016 98.74
11/01/2016 98.75
10/31/2016 98.78
10/30/2016 98.86
10/29/2016 98.87
10/28/2016 98.86
10/27/2016 99.04
10/26/2016 99.05
10/25/2016 99.03
10/24/2016 99.05
10/23/2016 99.04
10/22/2016 99.05
10/21/2016 99.08
10/20/2016 99.13
10/19/2016 99.24
10/18/2016 99.23
10/17/2016 99.20
10/16/2016 99.16
10/15/2016 99.09
10/14/2016 99.09
10/13/2016 99.10
10/12/2016 99.05
10/11/2016 99.05
10/10/2016 99.05
10/09/2016 99.02
10/08/2016 99.02
10/07/2016 99.03
10/06/2016 98.97
10/05/2016 99.10
10/04/2016 99.07
10/03/2016 99.07
10/02/2016 99.06
10/01/2016 104.66
9/30/2016 104.02
9/29/2016 103.43
9/28/2016 103.59
9/27/2016 103.60
9/26/2016 103.25
9/25/2016 103.25
9/24/2016 102.04
9/23/2016 101.28
9/22/2016 100.07
9/21/2016 99.60
9/20/2016 99.61
9/19/2016 97.00
9/18/2016 96.02
9/17/2016 96.28
9/16/2016 96.24
9/15/2016 96.37
9/14/2016 96.27
9/13/2016 96.29
9/12/2016 97.33
9/11/2016 96.91
9/10/2016 96.74
9/09/2016 97.07
9/08/2016 95.94
9/07/2016 95.11
9/06/2016 93.85
9/05/2016 94.14
9/04/2016 94.21
9/03/2016 94.20
9/02/2016 94.41
9/01/2016 94.48
8/31/2016 94.80
8/30/2016 96.84
8/29/2016 95.21
8/28/2016 94.98
8/27/2016 93.46
8/26/2016 93.59
8/25/2016 93.56
8/24/2016 94.91
8/23/2016 93.42
8/22/2016 93.24
8/21/2016 93.17
8/20/2016 93.28
8/19/2016 93.40
8/18/2016 93.22
8/17/2016 96.74
8/16/2016 94.86
8/15/2016 95.41
8/14/2016 95.26
8/13/2016 94.47
8/12/2016 94.27
8/11/2016 95.83
8/10/2016 93.80
8/09/2016 93.62
8/08/2016 95.28
8/07/2016 93.45
8/06/2016 93.27
8/05/2016 93.51
8/04/2016 91.90
8/03/2016 93.20
8/02/2016 93.10
8/01/2016 93.07
7/31/2016 92.62
7/30/2016 92.93
7/29/2016 93.73
7/28/2016 94.43
7/27/2016 94.67
7/26/2016 94.68
7/25/2016 95.27
7/24/2016 95.90
7/23/2016 95.96
7/22/2016 95.90
7/21/2016 96.98
7/20/2016 96.38
7/19/2016 95.90
7/18/2016 96.07
7/17/2016 96.17
7/16/2016 96.18
7/15/2016 96.00
7/14/2016 96.15
7/13/2016 97.03
7/12/2016 97.19
7/11/2016 97.62
7/10/2016 96.95
7/09/2016 96.55
7/08/2016 96.00
7/07/2016 95.55
7/06/2016 95.64
7/05/2016 94.96
7/04/2016 94.96
7/03/2016 95.16
7/02/2016 96.34
7/01/2016 96.61
6/30/2016 97.40
6/29/2016 97.92
6/28/2016 98.54
6/27/2016 99.22
6/26/2016 100.45
6/25/2016 100.67
6/24/2016 100.74
6/23/2016 101.20
6/22/2016 101.52
6/21/2016 101.90
6/20/2016 102.43
6/19/2016 102.10
6/18/2016 101.67
6/17/2016 101.40
6/16/2016 100.27
6/15/2016 100.55
6/14/2016 99.72
6/13/2016 99.53
6/12/2016 99.36
6/11/2016 99.10
6/10/2016 99.54
6/09/2016 99.93
6/08/2016 99.92
6/07/2016 100.07
6/06/2016 100.04
6/05/2016 100.49
6/04/2016 100.49
6/03/2016 100.63
6/02/2016 101.26
6/01/2016 101.31
5/31/2016 101.36
5/30/2016 101.37
5/29/2016 103.42
5/28/2016 104.52
5/27/2016 105.07
5/26/2016 104.80
5/25/2016 104.08
5/24/2016 104.33
5/23/2016 105.75
5/22/2016 104.53
5/21/2016 104.53
5/20/2016 102.67
5/19/2016 100.74
5/18/2016 98.76
5/17/2016 98.76
5/16/2016 100.55
5/15/2016 98.11
5/14/2016 98.19
5/13/2016 98.30
5/12/2016 97.70
5/11/2016 97.92
5/10/2016 97.47
5/09/2016 97.12
5/08/2016 97.12
5/07/2016 100.12
5/06/2016 100.16
5/05/2016 100.64
5/04/2016 101.06
5/03/2016 101.76
5/02/2016 103.78
5/01/2016 103.28
4/30/2016 102.91
4/29/2016 102.60
4/28/2016 100.52
4/27/2016 99.71
4/26/2016 99.58
4/25/2016 99.09
4/24/2016 98.95
4/23/2016 100.85
4/22/2016 101.50
4/21/2016 101.35
4/20/2016 101.15
4/19/2016 101.23
4/18/2016 102.78
4/17/2016 102.56
4/16/2016 102.55
4/15/2016 101.84
4/14/2016 105.10
4/13/2016 100.87
4/12/2016 99.49
4/11/2016 99.70
4/10/2016 100.03
4/09/2016 99.54
4/08/2016 99.73
4/07/2016 100.26
4/06/2016 99.96
4/05/2016 99.05
4/04/2016 99.09
4/03/2016 100.45
4/02/2016 99.63
4/01/2016 98.67
3/31/2016 100.12
3/30/2016 100.14
3/29/2016 100.18
3/28/2016 99.56
3/27/2016 96.48
3/26/2016 94.26
3/25/2016 94.47
3/24/2016 93.17
3/23/2016 93.33
3/22/2016 93.05
3/21/2016 92.61
3/20/2016 92.49
3/19/2016 92.64
3/18/2016 92.72
3/17/2016 92.69
3/16/2016 94.64
3/15/2016 91.50
3/14/2016 91.24
3/13/2016 91.06
3/12/2016 91.06
3/11/2016 90.03
3/10/2016 89.23
3/09/2016 90.96
3/08/2016 88.46
3/07/2016 88.46
3/06/2016 88.38
3/05/2016 88.27
3/04/2016 88.21
3/03/2016 88.19
3/02/2016 88.40
3/01/2016 88.36
2/29/2016 88.26
2/28/2016 87.08
2/27/2016 87.29
2/26/2016 87.76
2/25/2016 87.71
2/24/2016 87.87
2/23/2016 90.11
2/22/2016 90.01
2/21/2016 87.03
2/20/2016 88.99
2/19/2016 88.43
2/18/2016 89.14
2/17/2016 87.94
2/16/2016 88.27
2/15/2016 88.69
2/14/2016 88.15
2/13/2016 88.25
2/12/2016 88.35
2/11/2016 88.80
2/10/2016 89.39
2/09/2016 90.22
2/08/2016 91.40
2/07/2016 88.84
2/06/2016 85.74
2/05/2016 96.59
2/04/2016 96.61
2/03/2016 96.60
2/02/2016 96.62
2/01/2016 96.61
1/31/2016 96.63
1/30/2016 96.63
1/29/2016 96.63
1/28/2016 96.63
1/27/2016 96.66
1/26/2016 96.66
1/25/2016 96.70
1/24/2016 96.70
1/23/2016 96.70
1/22/2016 96.66
1/21/2016 96.66
1/20/2016 96.66
1/19/2016 96.66
1/18/2016 96.66
1/17/2016 96.66
1/16/2016 96.66
1/15/2016 96.66
1/14/2016 96.66
1/13/2016 96.66
1/12/2016 96.67
1/11/2016 96.70
1/10/2016 96.70
1/09/2016 96.70
1/08/2016 96.71
1/07/2016 95.44
1/06/2016 95.44
1/05/2016 95.45
1/04/2016 95.43
1/03/2016 95.32
1/02/2016 95.27
1/01/2016 95.37
12/31/2015 95.46
12/30/2015 95.28
12/29/2015 95.32
12/28/2015 96.12
12/27/2015 95.49
12/26/2015 96.00
12/25/2015 96.25
12/24/2015 96.37
12/23/2015 96.65
12/22/2015 96.49
12/21/2015 96.94
12/20/2015 97.08
12/19/2015 97.00
12/18/2015 96.96
12/17/2015 99.31
12/16/2015 99.71
12/15/2015 99.71
12/14/2015 100.18
12/13/2015 99.68
12/12/2015 100.29
12/11/2015 100.63
12/10/2015 100.84
12/09/2015 100.82
12/08/2015 101.23
12/07/2015 100.12
12/06/2015 100.39
12/05/2015 100.41
12/04/2015 101.16
12/03/2015 101.92
12/02/2015 101.64
12/01/2015 102.07
11/30/2015 102.07
11/29/2015 102.36
11/28/2015 102.38
11/27/2015 101.95
11/26/2015 102.06
11/25/2015 101.76
11/24/2015 101.50
11/23/2015 101.50
11/22/2015 101.26
11/21/2015 101.10
11/20/2015 101.11
11/19/2015 100.82
11/18/2015 100.83
11/17/2015 100.08
11/16/2015 99.90
11/15/2015 99.83
11/14/2015 99.13
11/13/2015 98.09
11/12/2015 97.32
11/11/2015 97.11
11/10/2015 97.21
11/09/2015 96.21
11/08/2015 96.17
11/07/2015 96.13
11/06/2015 96.11
11/05/2015 96.02
11/04/2015 95.64
11/03/2015 95.74
11/02/2015 95.56
11/01/2015 94.95
10/31/2015 94.98
10/30/2015 95.26
10/29/2015 95.58
10/28/2015 96.05
10/27/2015 96.13
10/26/2015 96.32
10/25/2015 96.84
10/24/2015 96.75
10/23/2015 96.64
10/22/2015 97.30
10/21/2015 99.28
10/20/2015 99.43
10/19/2015 99.58
10/18/2015 100.09
10/17/2015 100.20
10/16/2015 100.41
10/15/2015 100.48
10/14/2015 100.55
10/13/2015 100.63
10/12/2015 100.70
10/11/2015 100.60
10/10/2015 100.69
10/09/2015 100.83
10/08/2015 100.80
10/07/2015 100.89
10/06/2015 100.90
10/05/2015 100.92
10/04/2015 100.97
10/03/2015 100.84
10/02/2015 100.86
10/01/2015 100.61
9/30/2015 100.31
9/29/2015 100.06
9/28/2015 100.07
9/27/2015 99.80
9/26/2015 99.62
9/25/2015 99.56
9/24/2015 98.92
9/23/2015 98.32
9/22/2015 97.81
9/21/2015 97.84
9/20/2015 97.77
9/19/2015 97.72
9/18/2015 97.74
9/17/2015 98.25
9/16/2015 98.55
9/15/2015 98.64
9/14/2015 98.94
9/13/2015 99.10
9/12/2015 98.69
9/11/2015 98.47
9/10/2015 98.40
9/09/2015 98.34
9/08/2015 98.36
9/07/2015 98.13
9/06/2015 97.72
9/05/2015 97.61
9/04/2015 97.05
9/03/2015 96.90
9/02/2015 96.26
9/01/2015 95.47
8/31/2015 95.12
8/30/2015 94.93
8/29/2015 94.75
8/28/2015 94.82
8/27/2015 94.87
8/26/2015 94.81
8/25/2015 95.33
8/24/2015 95.20
8/23/2015 95.01
8/22/2015 94.90
8/21/2015 94.85
8/20/2015 94.41
8/19/2015 94.46
8/18/2015 94.17
8/17/2015 93.49
8/16/2015 93.81
8/15/2015 93.92
8/14/2015 93.68
8/13/2015 93.48
8/12/2015 93.34
8/11/2015 93.45
8/10/2015 93.35
8/09/2015 93.26
8/08/2015 93.11
8/07/2015 92.75
8/06/2015 93.20
8/05/2015 93.42
8/04/2015 93.56
8/03/2015 93.40
8/02/2015 93.73
8/01/2015 93.29
7/31/2015 93.49
7/30/2015 93.84
7/29/2015 93.79
7/28/2015 93.68
7/27/2015 93.45
7/26/2015 93.83
7/25/2015 93.93
7/24/2015 93.68
7/23/2015 93.81
7/22/2015 93.97
7/21/2015 93.98
7/20/2015 94.45
7/19/2015 95.78
7/18/2015 95.91
7/17/2015 96.00
7/16/2015 95.64
7/15/2015 95.27
7/14/2015 95.23
7/13/2015 95.45
7/12/2015 95.80
7/11/2015 95.86
7/10/2015 95.81
7/09/2015 95.68
7/08/2015 95.57
7/07/2015 95.78
7/06/2015 96.41
7/05/2015 96.40
7/04/2015 96.46
7/03/2015 96.07
7/02/2015 97.38
7/01/2015 95.84
6/30/2015 95.84
6/29/2015 96.05
6/28/2015 96.06
6/27/2015 95.96
6/26/2015 95.96
6/25/2015 99.18
6/24/2015 99.38
6/23/2015 98.51
6/22/2015 99.82
6/21/2015 100.07
6/20/2015 101.09
6/19/2015 101.75
6/18/2015 102.29
6/17/2015 100.14
6/16/2015 99.53
6/15/2015 100.40
6/14/2015 99.88
6/13/2015 100.29
6/12/2015 100.83
6/11/2015 99.58
6/10/2015 99.64
6/09/2015 99.85
6/08/2015 96.44
6/07/2015 92.91
6/06/2015 93.01
6/05/2015 93.37
6/04/2015 93.41
6/03/2015 93.74
6/02/2015 93.13
6/01/2015 93.50
5/31/2015 92.99
5/30/2015 92.81
5/29/2015 92.63
5/28/2015 92.07
5/27/2015 91.67
5/26/2015 91.39
5/25/2015 90.96
5/24/2015 90.14
5/23/2015 89.81
5/22/2015 89.39
5/21/2015 89.39
5/20/2015 88.58
5/19/2015 88.63
5/18/2015 88.49
5/17/2015 88.56
5/16/2015 88.57
5/15/2015 88.63
5/14/2015 88.62
5/13/2015 88.75
5/12/2015 88.87
5/11/2015 88.87
5/10/2015 89.11
5/09/2015 89.37
5/08/2015 90.19
5/07/2015 90.92
5/06/2015 90.94
5/05/2015 93.64
5/04/2015 93.64
5/03/2015 93.56
5/02/2015 93.32
5/01/2015 93.72
4/30/2015 93.95
4/29/2015 93.40
4/28/2015 93.38
4/27/2015 93.38
4/26/2015 94.21
4/25/2015 94.13
4/24/2015 93.35
4/23/2015 93.51
4/22/2015 93.91
4/21/2015 93.73
4/20/2015 93.64
4/19/2015 93.53
4/18/2015 93.53
4/17/2015 93.16
4/16/2015 93.72
4/15/2015 94.09
4/14/2015 94.64
4/13/2015 94.96
4/12/2015 94.62
4/11/2015 93.97
4/10/2015 93.71
4/09/2015 93.92
4/08/2015 93.73
4/07/2015 93.72
4/06/2015 93.66
4/05/2015 93.73
4/04/2015 93.58
4/03/2015 92.96
4/02/2015 90.67
4/01/2015 91.59
3/31/2015 91.26
3/30/2015 91.38
3/29/2015 94.34
3/28/2015 94.35
3/27/2015 94.36
3/26/2015 91.57
3/25/2015 92.35
3/24/2015 91.57
3/23/2015 94.53
3/22/2015 93.71
3/21/2015 93.72
3/20/2015 93.74
3/19/2015 92.38
3/18/2015 94.66
3/17/2015 93.66
3/16/2015 95.49
3/15/2015 95.26
3/14/2015 95.26
3/13/2015 95.26
3/12/2015 95.57
3/11/2015 94.47
3/10/2015 97.31
3/09/2015 97.32
3/08/2015 98.56
3/07/2015 98.56
3/06/2015 98.57
3/05/2015 99.90
3/04/2015 101.89
3/03/2015 95.89
3/02/2015 95.89
3/01/2015 92.70
2/28/2015 92.70
2/27/2015 92.70
2/26/2015 95.56
2/25/2015 95.62
2/24/2015 96.31
2/23/2015 95.04
2/22/2015 98.07
2/21/2015 98.07
2/20/2015 98.07
2/19/2015 100.51
2/18/2015 100.95
2/17/2015 101.86
2/16/2015 102.70
2/15/2015 101.41
2/14/2015 101.41
2/13/2015 101.41
2/12/2015 102.81
2/11/2015 101.80
2/10/2015 102.41
2/09/2015 103.09
2/08/2015 104.03
2/07/2015 104.03
2/06/2015 104.03
2/05/2015 104.40
2/04/2015 99.01
2/03/2015 109.80
2/02/2015 113.67
2/01/2015 99.70
1/31/2015 99.70
1/30/2015 99.72
1/29/2015 100.82
1/28/2015 101.92
1/27/2015 102.74
1/26/2015 103.25
1/25/2015 103.01
1/24/2015 103.01
1/23/2015 103.03
1/22/2015 103.14
1/21/2015 100.05
1/20/2015 103.62
1/19/2015 106.86
1/18/2015 106.86
1/17/2015 106.86
1/16/2015 106.86
1/15/2015 106.97
1/14/2015 107.22
1/13/2015 107.46
1/12/2015 107.95
1/11/2015 118.32
1/10/2015 118.33
1/09/2015 118.33
1/08/2015 119.70
1/07/2015 103.42
1/06/2015 103.41
1/05/2015 103.40
1/04/2015 103.41
1/03/2015 103.41
1/02/2015 103.41
1/01/2015 103.42
12/31/2014 103.42
12/30/2014 108.70
12/29/2014 114.48
12/28/2014 112.87
12/27/2014 112.92
12/26/2014 112.94
12/25/2014 108.43
12/24/2014 112.42
12/23/2014 101.05
12/22/2014 96.21
12/21/2014 96.22
12/20/2014 96.24
12/19/2014 96.26
12/18/2014 96.51
12/17/2014 99.51
12/16/2014 99.55
12/15/2014 99.56
12/14/2014 99.52
12/13/2014 99.52
12/12/2014 99.52
12/11/2014 99.37
12/10/2014 98.59
12/09/2014 95.10
12/08/2014 94.83
12/07/2014 97.07
12/06/2014 97.06
12/05/2014 97.07
12/04/2014 96.99
12/03/2014 97.00
12/02/2014 96.91
12/01/2014 97.28
11/30/2014 99.90
11/29/2014 99.93
11/28/2014 99.93
11/27/2014 101.08
11/26/2014 101.08
11/25/2014 100.93
11/24/2014 104.04
11/23/2014 102.98
11/22/2014 102.99
11/21/2014 102.98
11/20/2014 108.30
11/19/2014 115.24
11/18/2014 129.74
11/17/2014 129.74
11/16/2014 129.74
11/15/2014 129.75
11/14/2014 129.76
11/13/2014 129.77
11/12/2014 129.78
11/11/2014 129.55
11/10/2014 129.36
11/09/2014 129.38
11/08/2014 129.38
11/07/2014 129.38
11/06/2014 129.21
11/05/2014 129.22
11/04/2014 121.16
11/03/2014 121.16
11/02/2014 112.03
11/01/2014 112.07
10/31/2014 112.05
10/30/2014 108.56
10/29/2014 108.51
10/28/2014 108.69
10/27/2014 108.64
10/26/2014 108.67
10/25/2014 108.66
10/24/2014 108.65
10/23/2014 108.67
10/22/2014 108.66
10/21/2014 112.86
10/20/2014 112.84
10/19/2014 112.85
10/18/2014 112.84
10/17/2014 112.83
10/16/2014 115.40
10/15/2014 115.84
10/14/2014 115.85
10/13/2014 115.85
10/12/2014 120.41
10/11/2014 120.41
10/10/2014 120.41
10/09/2014 118.72
10/08/2014 118.73
10/07/2014 122.35
10/06/2014 122.35
10/05/2014 118.46
10/04/2014 118.46
10/03/2014 118.49
10/02/2014 118.51
10/01/2014 118.50
9/30/2014 120.22
9/29/2014 120.21
9/28/2014 119.87
9/27/2014 119.87
9/26/2014 119.86
9/25/2014 121.44
9/24/2014 121.44
9/23/2014 122.35
9/22/2014 122.35
9/21/2014 122.82
9/20/2014 122.82
9/19/2014 122.82
9/18/2014 127.69
9/17/2014 127.69
9/16/2014 121.36
9/15/2014 121.36
9/14/2014 121.13
9/13/2014 121.13
9/12/2014 121.13
9/11/2014 121.13
9/10/2014 121.56
9/09/2014 121.57
9/08/2014 121.57
9/07/2014 128.57
9/06/2014 128.57
9/05/2014 128.57
9/04/2014 126.16
9/03/2014 126.17
9/02/2014 123.05
9/01/2014 123.05
8/31/2014 130.71
8/30/2014 130.71
8/29/2014 130.71
8/28/2014 125.17
8/27/2014 125.17
8/26/2014 125.15
8/25/2014 125.15
8/24/2014 131.08
8/23/2014 131.08
8/22/2014 131.08
8/21/2014 126.09
8/20/2014 126.09
8/19/2014 127.85
8/18/2014 127.85
8/17/2014 128.97
8/16/2014 128.96
8/15/2014 128.96
8/14/2014 128.96
8/13/2014 128.96
8/12/2014 125.39
8/11/2014 125.39
8/10/2014 129.48
8/09/2014 129.48
8/08/2014 129.48
8/07/2014 127.11
8/06/2014 127.11
8/05/2014 127.07
8/04/2014 127.07
8/03/2014 125.17
8/02/2014 125.17
8/01/2014 125.17
7/31/2014 123.44
7/30/2014 123.43
7/29/2014 123.43
7/28/2014 123.43
7/27/2014 124.09
7/26/2014 124.09
7/25/2014 124.09
7/24/2014 129.73
7/23/2014 129.73
7/22/2014 121.63
7/21/2014 121.62
7/20/2014 129.26
7/19/2014 129.26
7/18/2014 129.26
7/17/2014 123.93
7/16/2014 123.93
7/15/2014 119.60
7/14/2014 128.25
7/13/2014 128.25
7/12/2014 128.25
7/11/2014 128.25
7/10/2014 116.61
7/09/2014 116.61
7/08/2014 116.98
7/07/2014 116.97
7/06/2014 115.94
7/05/2014 115.94
7/04/2014 115.93
7/03/2014 115.71
7/02/2014 115.71
7/01/2014 115.86
6/30/2014 115.86
6/29/2014 115.86
6/28/2014 115.86
6/27/2014 115.85
6/26/2014 115.86
6/25/2014 115.85
6/24/2014 117.28
6/23/2014 117.28
6/22/2014 117.28
6/21/2014 117.28
6/20/2014 117.28
6/19/2014 131.25
6/18/2014 131.25
6/17/2014 136.68
6/16/2014 136.73
6/15/2014 120.66
6/14/2014 120.66
6/13/2014 120.66
6/12/2014 136.36
6/11/2014 136.36
6/10/2014 130.61
6/09/2014 130.61
6/08/2014 132.14
6/07/2014 132.14
6/06/2014 132.14
6/05/2014 132.28
6/04/2014 132.28
6/03/2014 130.75
6/02/2014 130.74
6/01/2014 130.90
5/31/2014 130.90
5/30/2014 131.09
5/29/2014 121.44
5/28/2014 121.44
5/27/2014 129.92
5/26/2014 129.92
5/25/2014 129.92
5/24/2014 129.92
5/23/2014 129.92
5/22/2014 114.82
5/21/2014 114.81
5/20/2014 133.67
5/19/2014 133.66
5/18/2014 128.37
5/17/2014 128.37
5/16/2014 128.37
5/15/2014 143.17
5/14/2014 143.17
5/13/2014 125.04
5/12/2014 125.04
5/11/2014 125.04
5/10/2014 125.04
5/09/2014 125.04
5/08/2014 125.04
5/07/2014 125.04
5/06/2014 124.76
5/05/2014 124.76
5/04/2014 124.63
5/03/2014 124.63
5/02/2014 124.63
5/01/2014 127.37
4/30/2014 127.37
4/29/2014 117.79
4/28/2014 117.79
4/27/2014 115.48
4/26/2014 115.48
4/25/2014 115.47
4/24/2014 115.07
4/23/2014 115.07
4/22/2014 115.85
4/21/2014 115.85
4/20/2014 115.85
4/19/2014 115.85
4/18/2014 115.85
4/17/2014 115.84
4/16/2014 115.84
4/15/2014 111.27
4/14/2014 111.27
4/13/2014 112.29
4/12/2014 112.29
4/11/2014 112.29
4/10/2014 112.29
4/09/2014 112.29
4/08/2014 112.29
4/07/2014 112.29
4/06/2014 116.79
4/05/2014 116.85
4/04/2014 116.78
4/03/2014 116.12
4/02/2014 116.12
4/01/2014 109.33
3/31/2014 109.33
3/30/2014 108.95
3/29/2014 108.95
3/28/2014 108.95
3/27/2014 108.47
3/26/2014 108.47
3/25/2014 110.19
3/24/2014 110.19
3/23/2014 109.68
3/22/2014 109.68
3/21/2014 109.68
3/20/2014 105.98
3/19/2014 105.98
3/18/2014 110.83
3/17/2014 110.83
3/16/2014 105.72
3/15/2014 105.72
3/14/2014 105.72
3/13/2014 110.81
3/12/2014 110.81
3/11/2014 102.16
3/10/2014 102.16
3/09/2014 102.16
3/08/2014 102.14
3/07/2014 102.14
3/06/2014 102.15
3/05/2014 102.15
3/04/2014 102.15
3/03/2014 102.15
3/02/2014 102.15
3/01/2014 102.15
2/28/2014 102.15
2/27/2014 102.15
2/26/2014 102.15
2/25/2014 102.15
2/24/2014 102.15
2/23/2014 102.16
2/22/2014 102.35
2/21/2014 102.35
2/20/2014 102.35
2/19/2014 102.35
2/18/2014 102.35
2/17/2014 102.35
2/16/2014 102.35
2/15/2014 102.35
2/14/2014 102.35
2/13/2014 102.10
2/12/2014 102.10
2/11/2014 102.10
2/10/2014 102.10
2/09/2014 102.47
2/08/2014 102.47
2/07/2014 102.48
2/06/2014 102.95
2/05/2014 102.92
2/04/2014 102.31
2/03/2014 102.31
2/02/2014 102.33
2/01/2014 102.42
1/31/2014 102.44
1/30/2014 102.96
1/29/2014 102.96
1/28/2014 105.80
1/27/2014 103.01
1/26/2014 102.98
1/25/2014 103.07
1/24/2014 103.08
1/23/2014 104.66
1/22/2014 104.66
1/21/2014 104.58
1/20/2014 104.59
1/19/2014 104.11
1/18/2014 104.15
1/17/2014 104.16
1/16/2014 104.96
1/15/2014 104.96
1/14/2014 105.06
1/13/2014 105.08
1/12/2014 119.84
1/11/2014 119.87
1/10/2014 119.88
1/09/2014 115.78
1/08/2014 115.79
1/07/2014 115.85
1/06/2014 115.87
1/05/2014 116.86
1/04/2014 116.88
1/03/2014 116.92
1/02/2014 116.88
1/01/2014 116.88
12/31/2013 116.88
12/30/2013 116.90
12/29/2013 116.79
12/28/2013 116.80
12/27/2013 116.80
12/26/2013 117.90
12/25/2013 117.92
12/24/2013 118.29
12/23/2013 126.84
12/22/2013 118.60
12/21/2013 118.61
12/20/2013 118.61
12/19/2013 103.41
12/18/2013 103.40
12/17/2013 103.17
12/16/2013 103.16
12/15/2013 103.29
12/14/2013 103.29
12/13/2013 103.28
12/12/2013 103.72
12/11/2013 103.71
12/10/2013 104.31
12/09/2013 104.29
12/08/2013 106.67
12/07/2013 106.66
12/06/2013 106.66
12/05/2013 106.50
12/04/2013 106.49
12/03/2013 109.66
12/02/2013 109.66
12/01/2013 122.84
11/30/2013 122.82
11/29/2013 122.81
11/28/2013 124.58
11/27/2013 124.56
11/26/2013 124.88
11/25/2013 124.85
11/24/2013 133.97
11/23/2013 133.96
11/22/2013 133.93
11/21/2013 125.88
11/20/2013 125.85
11/19/2013 126.91
11/18/2013 126.89
11/17/2013 119.08
11/16/2013 119.07
11/15/2013 119.03
11/14/2013 119.27
11/13/2013 119.00
11/12/2013 118.29
11/11/2013 116.11
11/10/2013 115.11
11/09/2013 115.11
11/08/2013 115.11
11/07/2013 114.66
11/06/2013 114.66
11/05/2013 107.09
11/04/2013 107.09
11/03/2013 114.30
11/02/2013 114.31
11/01/2013 114.30
10/31/2013 117.36
10/30/2013 117.37
10/29/2013 110.01
10/28/2013 110.00
10/27/2013 108.53
10/26/2013 108.53
10/25/2013 108.53
10/24/2013 109.50
10/23/2013 109.49
10/22/2013 104.87
10/21/2013 104.86
10/20/2013 104.77
10/19/2013 104.77
10/18/2013 104.76
10/17/2013 102.20
10/16/2013 102.19
10/15/2013 105.70
10/14/2013 105.70
10/13/2013 105.70
10/12/2013 105.70
10/11/2013 105.69
10/10/2013 110.85
10/09/2013 110.86
10/08/2013 106.09
10/07/2013 106.08
10/06/2013 98.73
10/05/2013 98.73
10/04/2013 98.72
10/03/2013 102.39
10/02/2013 102.39
10/01/2013 95.66
9/30/2013 95.65
9/29/2013 92.80
9/28/2013 92.80
9/27/2013 92.79
9/26/2013 93.54
9/25/2013 93.53
9/24/2013 93.59
9/23/2013 93.58
9/22/2013 93.61
9/21/2013 93.61
9/20/2013 93.60
9/19/2013 94.13
9/18/2013 94.12
9/17/2013 99.85
9/16/2013 99.84
9/15/2013 97.89
9/14/2013 97.89
9/13/2013 97.88
9/12/2013 103.31
9/11/2013 103.30
9/10/2013 92.24
9/09/2013 92.24
9/08/2013 101.61
9/07/2013 101.61
9/06/2013 101.60
9/05/2013 117.30
9/04/2013 117.29
9/03/2013 104.56
9/02/2013 93.05
9/01/2013 93.06
8/31/2013 93.06
8/30/2013 93.07
8/29/2013 99.90
8/28/2013 99.90
8/27/2013 99.90
8/26/2013 99.89
8/25/2013 99.90
8/24/2013 99.90
8/23/2013 99.89
8/22/2013 96.54
8/21/2013 96.55
8/20/2013 96.19
8/19/2013 96.18
8/18/2013 96.98
8/17/2013 96.99
8/16/2013 96.98
8/15/2013 94.98
8/14/2013 94.99
8/13/2013 94.92
8/12/2013 94.92
8/11/2013 92.75
8/10/2013 92.75
8/09/2013 92.74
8/08/2013 94.97
8/07/2013 94.98
8/06/2013 94.67
8/05/2013 94.67
8/04/2013 95.03
8/03/2013 95.03
8/02/2013 95.02
8/01/2013 94.74
7/31/2013 94.73
7/30/2013 92.65
7/29/2013 92.66
7/28/2013 93.13
7/27/2013 93.13
7/26/2013 93.12
7/25/2013 95.19
7/24/2013 95.18
7/23/2013 104.87
7/22/2013 104.87
7/21/2013 93.06
7/20/2013 93.06
7/19/2013 93.07
7/18/2013 93.12
7/17/2013 93.12
7/16/2013 95.66
7/15/2013 95.67
7/14/2013 92.06
7/13/2013 92.05
7/12/2013 92.04
7/11/2013 87.46
7/10/2013 87.45
7/09/2013 91.58
7/08/2013 91.58
7/07/2013 91.60
7/06/2013 91.62
7/05/2013 91.63
7/04/2013 91.65
7/03/2013 92.75
7/02/2013 92.11
7/01/2013 92.11
6/30/2013 92.19
6/29/2013 92.18
6/28/2013 92.39
6/27/2013 93.51
6/26/2013 93.51
6/25/2013 93.77
6/24/2013 93.77
6/23/2013 92.84
6/22/2013 92.90
6/21/2013 92.90
6/20/2013 92.62
6/19/2013 92.62
6/18/2013 92.31
6/17/2013 92.32
6/16/2013 96.46
6/15/2013 96.47
6/14/2013 96.47
6/13/2013 93.43
6/12/2013 93.00
6/11/2013 90.31
6/10/2013 90.32
6/09/2013 91.42
6/08/2013 91.44
6/07/2013 91.45
6/06/2013 90.24
6/05/2013 90.25
6/04/2013 87.60
6/03/2013 87.56
6/02/2013 88.35
6/01/2013 88.35
5/31/2013 88.40
5/30/2013 88.14
5/29/2013 88.13
5/28/2013 89.99
5/27/2013 89.99
5/26/2013 90.22
5/25/2013 90.17
5/24/2013 90.12
5/23/2013 89.63
5/22/2013 89.62
5/21/2013 85.23
5/20/2013 85.41
5/19/2013 85.65
5/18/2013 85.67
5/17/2013 85.64
5/16/2013 86.73
5/15/2013 86.79
5/14/2013 87.06
5/13/2013 87.02
5/12/2013 84.94
5/11/2013 84.63
5/10/2013 84.71
5/09/2013 84.48
5/08/2013 84.54
5/07/2013 94.46
5/06/2013 94.46
5/05/2013 94.46
5/04/2013 94.46
5/03/2013 94.46
5/02/2013 94.46
5/01/2013 94.46
4/30/2013 94.33
4/29/2013 94.33
4/28/2013 94.33
4/27/2013 94.33
4/26/2013 94.33
4/25/2013 94.34
4/24/2013 94.34
4/23/2013 94.14
4/22/2013 94.14
4/21/2013 94.37
4/20/2013 94.37
4/19/2013 94.37
4/18/2013 89.88
4/17/2013 89.88
4/16/2013 84.18
4/15/2013 84.18
4/14/2013 91.51
4/13/2013 91.51
4/12/2013 91.51
4/11/2013 91.26
4/10/2013 91.29
4/09/2013 87.52
4/08/2013 87.51
4/07/2013 83.82
4/06/2013 83.81
4/05/2013 83.79
4/04/2013 91.46
4/03/2013 91.45
4/02/2013 85.74
4/01/2013 85.74
3/31/2013 89.39
3/30/2013 89.38
3/29/2013 89.37
3/28/2013 92.51
3/27/2013 92.73
3/26/2013 89.98
3/25/2013 89.98
3/24/2013 85.94
3/23/2013 85.93
3/22/2013 85.93
3/21/2013 84.38
3/20/2013 84.38
3/19/2013 84.39
3/18/2013 84.39
3/17/2013 84.54
3/16/2013 84.54
3/15/2013 84.54
3/14/2013 84.52
3/13/2013 84.63
3/12/2013 84.75
3/11/2013 84.75
3/10/2013 84.03
3/09/2013 84.03
3/08/2013 84.03
3/07/2013 84.03
3/06/2013 84.03
3/05/2013 84.06
3/04/2013 84.06
3/03/2013 82.18
3/02/2013 82.18
3/01/2013 81.17
2/28/2013 83.16
2/27/2013 83.16
2/26/2013 83.16
2/25/2013 83.16
2/24/2013 83.16
2/23/2013 83.16
2/22/2013 83.16
2/21/2013 83.16
2/20/2013 83.16
2/19/2013 82.01
2/18/2013 82.01
2/17/2013 81.83
2/16/2013 81.83
2/15/2013 81.83
2/14/2013 81.83
2/13/2013 81.83
2/12/2013 77.37
2/11/2013 77.37
2/10/2013 77.37
2/09/2013 77.37
2/08/2013 77.37
2/07/2013 77.37
2/06/2013 77.37
2/05/2013 77.37
2/04/2013 77.37
2/03/2013 79.86
2/02/2013 79.86
2/01/2013 79.86
1/31/2013 76.55
1/30/2013 76.55
1/29/2013 78.98
1/28/2013 78.98
1/27/2013 78.98
1/26/2013 78.98
1/25/2013 78.98
1/24/2013 84.69
1/23/2013 84.69
1/22/2013 84.71
1/21/2013 84.71
1/20/2013 80.33
1/19/2013 80.33
1/18/2013 80.33
1/17/2013 84.77
1/16/2013 84.77
1/15/2013 80.09
1/14/2013 80.08
1/13/2013 82.59
1/12/2013 82.59
1/11/2013 82.71
1/10/2013 82.58
1/09/2013 82.59
1/08/2013 79.77
1/07/2013 79.77
1/06/2013 79.77
1/05/2013 79.76
1/04/2013 79.76
1/03/2013 79.96
1/02/2013 79.96
1/01/2013 79.95
12/31/2012 79.96
12/30/2012 77.54
12/29/2012 77.53
12/28/2012 77.54
12/27/2012 79.60
12/26/2012 79.61
12/25/2012 79.88
12/24/2012 79.89
12/23/2012 79.89
12/22/2012 79.89
12/21/2012 79.89
12/20/2012 74.74
12/19/2012 74.74
12/18/2012 74.74
12/17/2012 74.74
12/16/2012 74.74
12/15/2012 74.82
12/14/2012 74.79
12/13/2012 74.79
12/12/2012 74.77
12/11/2012 83.93
12/10/2012 83.93
12/09/2012 75.09
12/08/2012 75.09
12/07/2012 75.09
12/06/2012 84.05
12/05/2012 84.06
12/04/2012 80.03
12/03/2012 80.04
12/02/2012 83.94
12/01/2012 83.97
11/30/2012 83.98
11/29/2012 81.00
11/28/2012 75.13
11/27/2012 80.76
11/26/2012 80.77
11/25/2012 80.83
11/24/2012 80.92
11/23/2012 80.92
11/22/2012 80.93
11/21/2012 81.51
11/20/2012 75.48
11/19/2012 75.48
11/18/2012 75.48
11/17/2012 75.49
11/16/2012 75.48
11/15/2012 75.48
11/14/2012 75.48
11/13/2012 75.99
11/12/2012 76.00
11/11/2012 75.20
11/10/2012 75.23
11/09/2012 75.26
11/08/2012 85.31
11/07/2012 85.33
11/06/2012 92.53
11/05/2012 92.54
11/04/2012 92.53
11/03/2012 92.55
11/02/2012 92.57
11/01/2012 92.05
10/31/2012 92.05
10/30/2012 92.27
10/29/2012 92.07
10/28/2012 89.66
10/27/2012 89.67
10/26/2012 89.50
10/25/2012 89.22
10/24/2012 91.46
10/23/2012 80.68
10/22/2012 80.73
10/21/2012 81.88
10/20/2012 81.88
10/19/2012 81.88
10/18/2012 81.88
10/17/2012 81.87
10/16/2012 81.85
10/15/2012 81.85
10/14/2012 84.35
10/13/2012 84.35
10/12/2012 84.35
10/11/2012 84.45
10/10/2012 84.45
10/09/2012 86.19
10/08/2012 86.19
10/07/2012 80.60
10/06/2012 80.60
10/05/2012 80.63
10/04/2012 80.63
10/03/2012 80.63
10/02/2012 88.92
10/01/2012 88.92
9/30/2012 88.92
9/29/2012 88.92
9/28/2012 88.92
9/27/2012 83.87
9/26/2012 86.62
9/25/2012 82.50
9/24/2012 82.50
9/23/2012 82.50
9/22/2012 82.50
9/21/2012 82.50
9/20/2012 82.50
9/19/2012 82.50
9/18/2012 82.51
9/17/2012 82.11
9/16/2012 82.25
9/15/2012 82.25
9/14/2012 82.25
9/13/2012 81.30
9/12/2012 81.30
9/11/2012 80.84
9/10/2012 80.84
9/09/2012 82.31
9/08/2012 82.31
9/07/2012 82.31
9/06/2012 80.82
9/05/2012 81.09
9/04/2012 80.79
9/03/2012 80.79
9/02/2012 80.64
9/01/2012 80.64
8/31/2012 80.64
8/30/2012 79.28
8/29/2012 79.28
8/28/2012 82.21
8/27/2012 82.21
8/26/2012 79.40
8/25/2012 79.40
8/24/2012 79.40
8/23/2012 81.08
8/22/2012 81.08
8/21/2012 84.90
8/20/2012 84.90
8/19/2012 84.57
8/18/2012 84.57
8/17/2012 84.57
8/16/2012 82.01
8/15/2012 82.01
8/14/2012 80.18
8/13/2012 80.18
8/12/2012 80.56
8/11/2012 80.56
8/10/2012 80.56
8/09/2012 80.56
8/08/2012 80.56
8/07/2012 80.57
8/06/2012 80.57
8/05/2012 80.57
8/04/2012 80.57
8/03/2012 80.57
8/02/2012 83.31
8/01/2012 83.31
7/31/2012 86.26
7/30/2012 86.26
7/29/2012 86.98
7/28/2012 86.98
7/27/2012 86.98
7/26/2012 86.86
7/25/2012 86.86
7/24/2012 86.08
7/23/2012 86.08
7/22/2012 86.08
7/21/2012 86.08
7/20/2012 86.08
7/19/2012 83.10
7/18/2012 83.10
7/17/2012 84.40
7/16/2012 83.64
7/15/2012 83.52
7/14/2012 83.52
7/13/2012 83.52
7/12/2012 89.69
7/11/2012 89.69
7/10/2012 91.88
7/09/2012 91.19
7/08/2012 85.99
7/07/2012 85.99
7/06/2012 85.98
7/05/2012 84.19
7/04/2012 84.19
7/03/2012 96.61
7/02/2012 96.61
7/01/2012 96.63
6/30/2012 96.64
6/29/2012 96.63
6/28/2012 86.64
6/27/2012 86.63
6/26/2012 78.26
6/25/2012 78.25
6/24/2012 81.64
6/23/2012 81.83
6/22/2012 81.88
6/21/2012 79.01
6/20/2012 79.10
6/19/2012 80.36
6/18/2012 80.35
6/17/2012 91.99
6/16/2012 92.00
6/15/2012 92.00
6/14/2012 85.28
6/13/2012 85.27
6/12/2012 85.18
6/11/2012 85.18
6/10/2012 85.18
6/09/2012 85.20
6/08/2012 85.18
6/07/2012 74.36
6/06/2012 74.35
6/05/2012 80.25
6/04/2012 80.27
6/03/2012 76.01
6/02/2012 76.02
6/01/2012 76.01
5/31/2012 76.11
5/30/2012 75.43
5/29/2012 75.93
5/28/2012 81.18
5/27/2012 80.68
5/26/2012 80.68
5/25/2012 80.67
5/24/2012 81.87
5/23/2012 80.43
5/22/2012 78.66
5/21/2012 78.64
5/20/2012 81.86
5/19/2012 81.84
5/18/2012 81.83
5/17/2012 82.41
5/16/2012 82.39
5/15/2012 82.39
5/14/2012 97.64
5/13/2012 97.70
5/12/2012 97.70
5/11/2012 97.68
5/10/2012 97.44
5/09/2012 97.44
5/08/2012 97.44
5/07/2012 97.48
5/06/2012 97.30
5/05/2012 97.35
5/04/2012 97.33
5/03/2012 97.76
5/02/2012 97.74
5/01/2012 97.80
4/30/2012 97.77
4/29/2012 85.36
4/28/2012 85.32
4/27/2012 85.34
4/26/2012 84.93
4/25/2012 84.91
4/24/2012 86.20
4/23/2012 86.18
4/22/2012 89.60
4/21/2012 89.64
4/20/2012 89.64
4/19/2012 85.09
4/18/2012 85.11
4/17/2012 97.41
4/16/2012 97.41
4/15/2012 97.41
4/14/2012 97.41
4/13/2012 97.41
4/12/2012 97.41
4/11/2012 97.16
4/10/2012 96.73
4/09/2012 96.73
4/08/2012 96.73
4/07/2012 96.74
4/06/2012 96.70
4/05/2012 83.38
4/04/2012 81.83
4/03/2012 81.77
4/02/2012 77.58
4/01/2012 77.57
3/31/2012 77.57
3/30/2012 77.57
3/29/2012 79.87
3/28/2012 79.88
3/27/2012 79.89
3/26/2012 79.87
3/25/2012 79.86
3/24/2012 79.91
3/23/2012 79.87
3/22/2012 78.08
3/21/2012 78.10
3/20/2012 78.13
3/19/2012 78.12
3/18/2012 77.80
3/17/2012 77.81
3/16/2012 77.79
3/15/2012 79.73
3/14/2012 79.73
3/13/2012 80.07
3/12/2012 80.06
3/11/2012 79.82
3/10/2012 79.82
3/09/2012 79.82
3/08/2012 79.72
3/07/2012 79.73
3/06/2012 79.66
3/05/2012 79.67
3/04/2012 79.65
3/03/2012 79.65
3/02/2012 79.83
3/01/2012 79.84
2/29/2012 79.85
2/28/2012 80.30
2/27/2012 80.71
2/26/2012 81.49
2/25/2012 81.48
2/24/2012 81.48
2/23/2012 83.20
2/22/2012 82.78
2/21/2012 83.86
2/20/2012 83.04
2/19/2012 82.38
2/18/2012 82.38
2/17/2012 82.37
2/16/2012 82.17
2/15/2012 81.54
2/14/2012 80.00
2/13/2012 80.00
2/12/2012 82.08
2/11/2012 82.09
2/10/2012 82.08
2/09/2012 82.35
2/08/2012 81.58
2/07/2012 82.14
2/06/2012 82.14
2/05/2012 82.06
2/04/2012 82.07
2/03/2012 82.09
2/02/2012 81.24
2/01/2012 81.24
1/31/2012 80.72
1/30/2012 80.74
1/29/2012 79.50
1/28/2012 79.48
1/27/2012 79.48
1/26/2012 79.39
1/25/2012 80.12
1/24/2012 79.28
1/23/2012 79.28
1/22/2012 79.61
1/21/2012 79.60
1/20/2012 79.67
1/19/2012 79.53
1/18/2012 79.55
1/17/2012 79.38
1/16/2012 79.38
1/15/2012 78.63
1/14/2012 78.64
1/13/2012 78.64
1/12/2012 79.95
1/11/2012 79.75
1/10/2012 80.33
1/09/2012 80.32
1/08/2012 79.46
1/07/2012 79.35
1/06/2012 79.36
1/05/2012 78.18
1/04/2012 78.22
1/03/2012 80.86
1/02/2012 78.83
1/01/2012 78.83
12/31/2011 78.83
12/30/2011 78.86
12/29/2011 78.03
12/28/2011 77.89
12/27/2011 79.45
12/26/2011 79.43
12/25/2011 79.27
12/24/2011 79.27
12/23/2011 79.25
12/22/2011 76.47
12/21/2011 76.41
12/20/2011 77.23
12/19/2011 77.21
12/18/2011 76.39
12/17/2011 76.39
12/16/2011 76.36
12/15/2011 78.51
12/14/2011 79.05
12/13/2011 77.91
12/12/2011 77.90
12/11/2011 78.24
12/10/2011 78.24
12/09/2011 78.23
12/08/2011 78.63
12/07/2011 78.61
12/06/2011 80.86
12/05/2011 80.84
12/04/2011 79.81
12/03/2011 79.81
12/02/2011 79.80
12/01/2011 77.67
11/30/2011 79.33
11/29/2011 79.00
11/28/2011 79.03
11/27/2011 78.07
11/26/2011 78.28
11/25/2011 78.31
11/24/2011 79.52
11/23/2011 79.52
11/22/2011 79.65
11/21/2011 79.65
11/20/2011 79.74
11/19/2011 79.85
11/18/2011 79.85
11/17/2011 80.44
11/16/2011 80.44
11/15/2011 81.54
11/14/2011 81.54
11/13/2011 81.70
11/12/2011 81.70
11/11/2011 81.70
11/10/2011 80.62
11/09/2011 80.62
11/08/2011 83.14
11/07/2011 83.14
11/06/2011 83.59
11/05/2011 83.59
11/04/2011 83.59
11/03/2011 83.35
11/02/2011 83.35
11/01/2011 84.70
10/31/2011 84.89
10/30/2011 81.45
10/29/2011 81.45
10/28/2011 80.06
10/27/2011 81.85
10/26/2011 81.91
10/25/2011 81.43
10/24/2011 81.27
10/23/2011 82.27
10/22/2011 82.25
10/21/2011 82.00
10/20/2011 83.00
10/19/2011 82.93
10/18/2011 80.99
10/17/2011 80.95
10/16/2011 80.00
10/15/2011 80.00
10/14/2011 80.00
10/13/2011 80.00
10/12/2011 80.99
10/11/2011 80.66
10/10/2011 80.65
10/09/2011 79.46
10/08/2011 79.47
10/07/2011 79.47
10/06/2011 79.48
10/05/2011 82.01
10/04/2011 85.14
10/03/2011 85.20
10/02/2011 85.78
10/01/2011 85.78
9/30/2011 85.75
9/29/2011 86.38
9/28/2011 86.38
9/27/2011 85.82
9/26/2011 85.79
9/25/2011 91.22
9/24/2011 91.22
9/23/2011 91.22
9/22/2011 93.86
9/21/2011 93.85
9/20/2011 95.38
9/19/2011 95.35
9/18/2011 95.03
9/17/2011 95.03
9/16/2011 95.00
9/15/2011 96.09
9/14/2011 96.06
9/13/2011 93.84
9/12/2011 96.06
9/11/2011 96.52
9/10/2011 96.41
9/09/2011 96.34
9/08/2011 95.71
9/07/2011 95.61
9/06/2011 93.89
9/05/2011 93.88
9/04/2011 94.68
9/03/2011 94.70
9/02/2011 94.68
9/01/2011 94.39
8/31/2011 94.42
8/30/2011 93.55
8/29/2011 93.52
8/28/2011 94.30
8/27/2011 94.29
8/26/2011 94.26
8/25/2011 95.13
8/24/2011 95.11
8/23/2011 97.58
8/22/2011 97.21
8/21/2011 98.01
8/20/2011 97.95
8/19/2011 97.86
8/18/2011 95.82
8/17/2011 95.78
8/16/2011 93.32
8/15/2011 93.28
8/14/2011 95.27
8/13/2011 95.32
8/12/2011 95.32
8/11/2011 98.15
8/10/2011 98.15
8/09/2011 100.49
8/08/2011 100.50
8/07/2011 103.88
8/06/2011 103.92
8/05/2011 103.90
8/04/2011 106.63
8/03/2011 105.98
8/02/2011 106.48
8/01/2011 106.52
7/31/2011 107.18
7/30/2011 107.21
7/29/2011 107.22
7/28/2011 107.10
7/27/2011 106.25
7/26/2011 108.25
7/25/2011 108.23
7/24/2011 107.37
7/23/2011 107.46
7/22/2011 107.40
7/21/2011 105.79
7/20/2011 105.71
7/19/2011 104.91
7/18/2011 107.32
7/17/2011 107.25
7/16/2011 107.26
7/15/2011 107.25
7/14/2011 107.48
7/13/2011 107.44
7/12/2011 105.03
7/11/2011 105.03
7/10/2011 105.09
7/09/2011 105.12
7/08/2011 107.85
7/07/2011 105.01
7/06/2011 105.02
7/05/2011 104.15
7/04/2011 104.15
7/03/2011 103.42
7/02/2011 103.44
7/01/2011 103.41
6/30/2011 105.78
6/29/2011 105.74
6/28/2011 102.84
6/27/2011 102.87
6/26/2011 103.57
6/25/2011 103.58
6/24/2011 103.58
6/23/2011 108.17
6/22/2011 108.17
6/21/2011 108.06
6/20/2011 106.29
6/19/2011 106.35
6/18/2011 106.37
6/17/2011 106.36
6/16/2011 109.58
6/15/2011 109.57
6/14/2011 108.13
6/13/2011 108.16
6/12/2011 109.67
6/11/2011 109.64
6/10/2011 109.63
6/09/2011 107.34
6/08/2011 107.39
6/07/2011 106.25
6/06/2011 104.17
6/05/2011 106.45
6/04/2011 106.42
6/03/2011 106.41
6/02/2011 109.80
6/01/2011 105.14
5/31/2011 106.23
5/30/2011 106.25
5/29/2011 108.05
5/28/2011 107.76
5/27/2011 107.74
5/26/2011 105.72
5/25/2011 105.72
5/24/2011 110.02
5/23/2011 108.98
5/22/2011 109.90
5/21/2011 109.90
5/20/2011 109.90
5/19/2011 107.55
5/18/2011 107.47
5/17/2011 109.25
5/16/2011 107.74
5/15/2011 110.44
5/14/2011 110.34
5/13/2011 110.34
5/12/2011 113.17
5/11/2011 113.16
5/10/2011 115.84
5/09/2011 115.84
5/08/2011 115.84
5/07/2011 115.82
5/06/2011 115.81
5/05/2011 118.87
5/04/2011 118.87
5/03/2011 117.25
5/02/2011 118.31
5/01/2011 119.66
4/30/2011 119.67
4/29/2011 119.62
4/28/2011 118.30
4/27/2011 118.28
4/26/2011 117.58
4/25/2011 117.77
4/24/2011 117.77
4/23/2011 117.83
4/22/2011 117.83
4/21/2011 117.88
4/20/2011 117.86
4/19/2011 116.92
4/18/2011 120.24
4/17/2011 120.26
4/16/2011 120.30
4/15/2011 120.32
4/14/2011 118.98
4/13/2011 118.98
4/12/2011 119.74
4/11/2011 119.82
4/10/2011 120.91
4/09/2011 120.89
4/08/2011 120.87
4/07/2011 120.06
4/06/2011 119.94
4/05/2011 118.04
4/04/2011 118.05
4/03/2011 119.40
4/02/2011 119.34
4/01/2011 119.51
3/31/2011 122.13
3/30/2011 121.96
3/29/2011 121.65
3/28/2011 121.65
3/27/2011 118.80
3/26/2011 118.72
3/25/2011 118.67
3/24/2011 117.88
3/23/2011 117.88
3/22/2011 115.33
3/21/2011 115.27
3/20/2011 114.52
3/19/2011 114.46
3/18/2011 114.38
3/17/2011 118.16
3/16/2011 118.09
3/15/2011 120.40
3/14/2011 120.40
3/13/2011 123.45
3/12/2011 123.42
3/11/2011 123.39
3/10/2011 121.35
3/09/2011 121.32
3/08/2011 122.88
3/07/2011 122.85
3/06/2011 121.14
3/05/2011 121.12
3/04/2011 121.13
3/03/2011 122.87
3/02/2011 122.82
3/01/2011 120.97
2/28/2011 120.95
2/27/2011 119.65
2/26/2011 119.64
2/25/2011 119.62
2/24/2011 121.41
2/23/2011 121.41
2/22/2011 121.88
2/21/2011 121.88
2/20/2011 121.19
2/19/2011 121.16
2/18/2011 121.14
2/17/2011 119.39
2/16/2011 119.37
2/15/2011 116.86
2/14/2011 115.64
2/13/2011 115.75
2/12/2011 115.75
2/11/2011 115.71
2/10/2011 114.03
2/09/2011 114.00
2/08/2011 112.17
2/07/2011 112.14
2/06/2011 113.37
2/05/2011 113.37
2/04/2011 113.35
2/03/2011 114.92
2/02/2011 114.90
2/01/2011 114.90
1/31/2011 114.75
1/30/2011 114.12
1/29/2011 114.16
1/28/2011 114.15
1/27/2011 114.85
1/26/2011 114.83
1/25/2011 114.99
1/24/2011 114.98
1/23/2011 113.93
1/22/2011 113.89
1/21/2011 117.91
1/20/2011 118.65
1/19/2011 118.65
1/18/2011 118.63
1/17/2011 120.32
1/16/2011 120.04
1/15/2011 120.01
1/14/2011 120.00
1/13/2011 115.38
1/12/2011 115.43
1/11/2011 118.88
1/10/2011 118.85
1/09/2011 118.78
1/08/2011 118.79
1/07/2011 118.79
1/06/2011 118.77
1/05/2011 118.75
1/04/2011 121.53
1/03/2011 121.50
1/02/2011 121.74
1/01/2011 121.75
12/31/2010 121.74
12/30/2010 113.28
12/29/2010 113.32
12/28/2010 109.18
12/27/2010 110.31
12/26/2010 110.22
12/25/2010 110.25
12/24/2010 110.25
12/23/2010 108.76
12/22/2010 108.76
12/21/2010 107.34
12/20/2010 106.69
12/19/2010 106.80
12/18/2010 106.83
12/17/2010 106.86
12/16/2010 104.12
12/15/2010 104.16
12/14/2010 101.73
12/13/2010 101.77
12/12/2010 102.82
12/11/2010 102.84
12/10/2010 102.91
12/09/2010 106.96
12/08/2010 107.01
12/07/2010 106.55
12/06/2010 106.55
12/05/2010 105.93
12/04/2010 105.84
12/03/2010 105.86
12/02/2010 108.48
12/01/2010 108.52
11/30/2010 107.39
11/29/2010 107.37
11/28/2010 108.58
11/27/2010 108.63
11/26/2010 108.61
11/25/2010 106.69
11/24/2010 106.67
11/23/2010 108.77
11/22/2010 108.86
11/21/2010 106.58
11/20/2010 106.60
11/19/2010 106.57
11/18/2010 114.23
11/17/2010 114.28
11/16/2010 112.87
11/15/2010 111.76
11/14/2010 110.05
11/13/2010 110.06
11/12/2010 110.03
11/11/2010 108.89
11/10/2010 108.90
11/09/2010 109.32
11/08/2010 109.33
11/07/2010 107.73
11/06/2010 107.71
11/05/2010 107.71
11/04/2010 105.96
11/03/2010 105.96
11/02/2010 105.82
11/01/2010 104.75
10/31/2010 105.14
10/30/2010 105.15
10/29/2010 105.12
10/28/2010 105.20
10/27/2010 105.17
10/26/2010 103.31
10/25/2010 103.29
10/24/2010 102.49
10/23/2010 102.49
10/22/2010 102.47
10/21/2010 102.01
10/20/2010 102.01
10/19/2010 101.18
10/18/2010 101.16
10/17/2010 103.20
10/16/2010 103.22
10/15/2010 103.24
10/14/2010 101.61
10/13/2010 101.59
10/12/2010 101.48
10/11/2010 101.46
10/10/2010 94.34
10/09/2010 94.34
10/08/2010 94.35
10/07/2010 95.28
10/06/2010 95.26
10/05/2010 97.47
10/04/2010 96.41
10/03/2010 96.04
10/02/2010 96.03
10/01/2010 96.00
9/30/2010 96.82
9/29/2010 95.91
9/28/2010 93.67
9/27/2010 93.68
9/26/2010 95.44
9/25/2010 95.43
9/24/2010 95.43
9/23/2010 95.49
9/22/2010 93.87
9/21/2010 90.46
9/20/2010 90.46
9/19/2010 85.44
9/18/2010 85.43
9/17/2010 85.43
9/16/2010 90.48
9/15/2010 90.30
9/14/2010 87.76
9/13/2010 87.62
9/12/2010 88.16
9/11/2010 88.03
9/10/2010 87.99
9/09/2010 88.06
9/08/2010 88.06
9/07/2010 88.33
9/06/2010 88.33
9/05/2010 87.26
9/04/2010 87.24
9/03/2010 87.24
9/02/2010 87.61
9/01/2010 87.62
8/31/2010 88.70
8/30/2010 88.69
8/29/2010 84.22
8/28/2010 84.20
8/27/2010 84.18
8/26/2010 89.23
8/25/2010 89.21
8/24/2010 89.96
8/23/2010 89.96
8/22/2010 89.29
8/21/2010 89.42
8/20/2010 89.40
8/19/2010 87.97
8/18/2010 87.98
8/17/2010 86.20
8/16/2010 86.21
8/15/2010 81.74
8/14/2010 81.76
8/13/2010 81.76
8/12/2010 88.15
8/11/2010 88.16
8/10/2010 89.52
8/09/2010 88.35
8/08/2010 82.84
8/07/2010 83.03
8/06/2010 83.03
8/05/2010 85.21
8/04/2010 84.54
8/03/2010 83.23
8/02/2010 83.25
8/01/2010 81.98
7/31/2010 81.98
7/30/2010 82.00
7/29/2010 80.73
7/28/2010 80.74
7/27/2010 78.20
7/26/2010 78.21
7/25/2010 79.51
7/24/2010 79.51
7/23/2010 79.50
7/22/2010 80.26
7/21/2010 80.26
7/20/2010 78.68
7/19/2010 78.61
7/18/2010 78.90
7/17/2010 78.91
7/16/2010 78.91
7/15/2010 79.72
7/14/2010 79.72
7/13/2010 78.70
7/12/2010 78.72
7/11/2010 78.83
7/10/2010 78.28
7/09/2010 78.28
7/08/2010 76.26
7/07/2010 77.28
7/06/2010 76.54
7/05/2010 76.54
7/04/2010 74.81
7/03/2010 74.84
7/02/2010 74.91
7/01/2010 75.26
6/30/2010 75.25
6/29/2010 76.18
6/28/2010 76.16
6/27/2010 74.06
6/26/2010 74.10
6/25/2010 74.10
6/24/2010 74.51
6/23/2010 74.48
6/22/2010 73.74
6/21/2010 73.76
6/20/2010 73.69
6/19/2010 73.77
6/18/2010 73.77
6/17/2010 73.88
6/16/2010 73.88
6/15/2010 74.79
6/14/2010 74.79
6/13/2010 74.02
6/12/2010 73.99
6/11/2010 74.00
6/10/2010 74.92
6/09/2010 75.00
6/08/2010 77.49
6/07/2010 77.55
6/06/2010 77.98
6/05/2010 77.99
6/04/2010 77.99
6/03/2010 78.08
6/02/2010 78.08
6/01/2010 74.09
5/31/2010 77.02
5/30/2010 75.41
5/29/2010 75.41
5/28/2010 75.41
5/27/2010 70.75
5/26/2010 70.76
5/25/2010 70.77
5/24/2010 76.73
5/23/2010 76.93
5/22/2010 77.12
5/21/2010 77.12
5/20/2010 75.51
5/19/2010 75.52
5/18/2010 77.10
5/17/2010 77.11
5/16/2010 77.98
5/15/2010 78.01
5/14/2010 78.03
5/13/2010 78.36
5/12/2010 78.20
5/11/2010 78.11
5/10/2010 78.13
5/09/2010 79.72
5/08/2010 79.72
5/07/2010 79.74
5/06/2010 81.86
5/05/2010 81.91
5/04/2010 81.42
5/03/2010 81.42
5/02/2010 81.23
5/01/2010 81.21
4/30/2010 81.16
4/29/2010 81.77
4/28/2010 81.05
4/27/2010 82.10
4/26/2010 82.44
4/25/2010 83.65
4/24/2010 85.23
4/23/2010 88.38
4/22/2010 91.97
4/21/2010 91.77
4/20/2010 89.21
4/19/2010 89.21
4/18/2010 90.99
4/17/2010 90.95
4/16/2010 90.94
4/15/2010 91.38
4/14/2010 91.17
4/13/2010 86.00
4/12/2010 88.24
4/11/2010 87.19
4/10/2010 87.19
4/09/2010 87.19
4/08/2010 87.17
4/07/2010 86.49
4/06/2010 81.51
4/05/2010 81.50
4/04/2010 81.49
4/03/2010 81.59
4/02/2010 81.59
4/01/2010 81.59
3/31/2010 85.67
3/30/2010 82.13
3/29/2010 85.42
3/28/2010 84.61
3/27/2010 84.64
3/26/2010 84.64
3/25/2010 79.55
3/24/2010 80.18
3/23/2010 77.12
3/22/2010 81.17
3/21/2010 79.08
3/20/2010 79.17
3/19/2010 79.13
3/18/2010 77.92
3/17/2010 79.58
3/16/2010 74.47
3/15/2010 77.30
3/14/2010 78.45
3/13/2010 78.41
3/12/2010 78.43
3/11/2010 79.41
3/10/2010 78.62
3/09/2010 82.26
3/08/2010 80.23
3/07/2010 80.23
3/06/2010 80.10
3/05/2010 80.16
3/04/2010 87.71
3/03/2010 87.71
3/02/2010 85.80
3/01/2010 85.39
2/28/2010 84.83
2/27/2010 84.78
2/26/2010 84.78
2/25/2010 84.55
2/24/2010 84.67
2/23/2010 84.65
2/22/2010 84.65
2/21/2010 88.04
2/20/2010 88.05
2/19/2010 88.05
2/18/2010 85.44
2/17/2010 85.00
2/16/2010 85.62
2/15/2010 85.62
2/14/2010 88.18
2/13/2010 88.18
2/12/2010 88.18
2/11/2010 88.24
2/10/2010 87.99
2/09/2010 90.45
2/08/2010 90.46
2/07/2010 91.05
2/06/2010 91.16
2/05/2010 91.16
2/04/2010 91.69
2/03/2010 92.53
2/02/2010 88.78
2/01/2010 88.78
1/31/2010 87.02
1/30/2010 87.02
1/29/2010 87.04
1/28/2010 87.66
1/27/2010 89.92
1/26/2010 87.89
1/25/2010 89.67
1/24/2010 87.55
1/23/2010 87.55
1/22/2010 87.54
1/21/2010 88.63
1/20/2010 90.42
1/19/2010 88.76
1/18/2010 88.76
1/17/2010 86.27
1/16/2010 86.27
1/15/2010 86.27
1/14/2010 76.05
1/13/2010 76.06
1/12/2010 83.19
1/11/2010 83.22
1/10/2010 82.53
1/09/2010 81.93
1/08/2010 80.35
1/07/2010 75.00
1/06/2010 75.02
1/05/2010 73.07
1/04/2010 73.07
1/03/2010 74.73
1/02/2010 74.73
1/01/2010 74.73
12/31/2009 74.73
12/30/2009 74.79
12/29/2009 74.13
12/28/2009 74.10
12/27/2009 74.08
12/26/2009 73.93
12/25/2009 73.93
12/24/2009 74.53
12/23/2009 74.48
12/22/2009 74.66
12/21/2009 74.66
12/20/2009 73.98
12/19/2009 74.01
12/18/2009 74.03
12/17/2009 75.01
12/16/2009 75.07
12/15/2009 76.67
12/14/2009 76.67
12/13/2009 76.31
12/12/2009 76.32
12/11/2009 76.32
12/10/2009 76.00
12/09/2009 76.00
12/08/2009 76.26
12/07/2009 76.26
12/06/2009 76.69
12/05/2009 76.49
12/04/2009 76.49
12/03/2009 77.26
12/02/2009 77.26
12/01/2009 76.27
11/30/2009 76.27
11/29/2009 75.76
11/28/2009 75.68
11/27/2009 75.54
11/26/2009 76.85
11/25/2009 76.27
11/24/2009 75.20
11/23/2009 75.20
11/22/2009 75.20
11/21/2009 75.21
11/20/2009 75.21
11/19/2009 73.76
11/18/2009 73.74
11/17/2009 73.74
11/16/2009 73.50
11/15/2009 73.83
11/14/2009 73.84
11/13/2009 73.84
11/12/2009 73.81
11/11/2009 71.91
11/10/2009 74.13
11/09/2009 74.71
11/08/2009 73.51
11/07/2009 73.52
11/06/2009 73.20
11/05/2009 76.24
11/04/2009 76.25
11/03/2009 77.50
11/02/2009 77.51
11/01/2009 77.10
10/31/2009 77.10
10/30/2009 77.10
10/29/2009 77.65
10/28/2009 77.33
10/27/2009 76.09
10/26/2009 75.01
10/25/2009 78.42
10/24/2009 78.42
10/23/2009 78.42
10/22/2009 77.57
10/21/2009 77.57
10/20/2009 77.47
10/19/2009 77.41
10/18/2009 77.17
10/17/2009 77.13
10/16/2009 74.63
10/15/2009 73.62
10/14/2009 73.62
10/13/2009 73.60
10/12/2009 73.59
10/11/2009 73.04
10/10/2009 73.02
10/09/2009 73.02
10/08/2009 70.72
10/07/2009 70.70
10/06/2009 69.15
10/05/2009 69.14
10/04/2009 70.45
10/03/2009 70.43
10/02/2009 70.45
10/01/2009 76.20
9/30/2009 76.21
9/29/2009 78.15
9/28/2009 78.15
9/27/2009 78.82
9/26/2009 78.82
9/25/2009 78.83
9/24/2009 81.43
9/23/2009 81.41
9/22/2009 80.14
9/21/2009 80.14
9/20/2009 75.83
9/19/2009 76.01
9/18/2009 76.25
9/17/2009 69.53
9/16/2009 72.14
9/15/2009 65.60
9/14/2009 65.60
9/13/2009 65.13
9/12/2009 65.22
9/11/2009 65.15
9/10/2009 67.68
9/09/2009 66.11
9/08/2009 71.19
9/07/2009 71.29
9/06/2009 72.46
9/05/2009 72.43
9/04/2009 72.43
9/03/2009 70.13
9/02/2009 70.13
9/01/2009 67.10
8/31/2009 67.10
8/30/2009 68.83
8/29/2009 68.90
8/28/2009 68.91
8/27/2009 68.97
8/26/2009 64.91
8/25/2009 61.81
8/24/2009 61.81
8/23/2009 61.54
8/22/2009 61.59
8/21/2009 61.38
8/20/2009 61.83
8/19/2009 62.17
8/18/2009 60.59
8/17/2009 60.59
8/16/2009 64.40
8/15/2009 64.49
8/14/2009 64.49
8/13/2009 64.20
8/12/2009 63.72
8/11/2009 64.19
8/10/2009 64.15
8/09/2009 64.48
8/08/2009 64.47
8/07/2009 61.89
8/06/2009 66.25
8/05/2009 66.25
8/04/2009 67.85
8/03/2009 67.85
8/02/2009 66.84
8/01/2009 66.85
7/31/2009 66.85
7/30/2009 66.31
7/29/2009 66.31
7/28/2009 65.88
7/27/2009 65.88
7/26/2009 66.67
7/25/2009 66.68
7/24/2009 66.67
7/23/2009 66.99
7/22/2009 66.99
7/21/2009 64.77
7/20/2009 66.01
7/19/2009 65.04
7/18/2009 65.09
7/17/2009 65.09
7/16/2009 66.59
7/15/2009 66.59
7/14/2009 65.34
7/13/2009 65.33
7/12/2009 67.87
7/11/2009 67.85
7/10/2009 67.84
7/09/2009 67.75
7/08/2009 67.75
7/07/2009 67.71
7/06/2009 67.71
7/05/2009 69.51
7/04/2009 69.51
7/03/2009 69.51
7/02/2009 68.95
7/01/2009 68.95
6/30/2009 71.29
6/29/2009 71.28
6/28/2009 69.87
6/27/2009 69.87
6/26/2009 67.39
6/25/2009 66.58
6/24/2009 66.58
6/23/2009 65.04
6/22/2009 65.04
6/21/2009 64.83
6/20/2009 64.84
6/19/2009 64.84
6/18/2009 66.11
6/17/2009 66.11
6/16/2009 67.83
6/15/2009 67.84
6/14/2009 68.60
6/13/2009 68.60
6/12/2009 68.60
6/11/2009 66.78
6/10/2009 67.90
6/09/2009 72.13
6/08/2009 72.13
6/07/2009 66.17
6/06/2009 66.17
6/05/2009 66.13
6/04/2009 62.20
6/03/2009 62.20
6/02/2009 61.50
6/01/2009 61.50
5/31/2009 61.01
5/30/2009 61.01
5/29/2009 61.01
5/28/2009 62.29
5/27/2009 65.28
5/26/2009 65.42
5/25/2009 65.42
5/24/2009 62.04
5/23/2009 62.04
5/22/2009 62.03
5/21/2009 60.82
5/20/2009 60.82
5/19/2009 60.09
5/18/2009 60.09
5/17/2009 59.21
5/16/2009 59.21
5/15/2009 59.21
5/14/2009 60.39
5/13/2009 58.56
5/12/2009 59.53
5/11/2009 59.53
5/10/2009 60.04
5/09/2009 60.08
5/08/2009 60.08
5/07/2009 60.07
5/06/2009 60.07
5/05/2009 59.34
5/04/2009 59.34
5/03/2009 58.15
5/02/2009 58.19
5/01/2009 58.19
4/30/2009 58.19
4/29/2009 58.19
4/28/2009 58.05
4/27/2009 58.05
4/26/2009 58.81
4/25/2009 58.84
4/24/2009 58.84
4/23/2009 59.89
4/22/2009 60.33
4/21/2009 62.51
4/20/2009 62.51
4/19/2009 62.51
4/18/2009 62.51
4/17/2009 62.51
4/16/2009 62.51
4/15/2009 62.51
4/14/2009 59.32
4/13/2009 59.33
4/12/2009 59.33
4/11/2009 59.32
4/10/2009 59.32
4/09/2009 59.39
4/08/2009 59.39
4/07/2009 58.18
4/06/2009 56.81
4/05/2009 55.07
4/04/2009 55.07
4/03/2009 55.07
4/02/2009 53.12
4/01/2009 53.12
3/31/2009 53.11
3/30/2009 53.11
3/29/2009 54.80
3/28/2009 54.80
3/27/2009 54.80
3/26/2009 54.53
3/25/2009 54.53
3/24/2009 53.11
3/23/2009 53.11
3/22/2009 53.86
3/21/2009 53.86
3/20/2009 53.86
3/19/2009 54.31
3/18/2009 54.31
3/17/2009 53.56
3/16/2009 53.56
3/15/2009 53.26
3/14/2009 53.26
3/13/2009 53.26
3/12/2009 56.38
3/11/2009 56.38
3/10/2009 57.76
3/09/2009 63.64
3/08/2009 63.49
3/07/2009 63.55
3/06/2009 63.55
3/05/2009 65.52
3/04/2009 65.52
3/03/2009 64.21
3/02/2009 64.21
3/01/2009 65.49
2/28/2009 65.47
2/27/2009 65.47
2/26/2009 65.06
2/25/2009 65.06
2/24/2009 65.59
2/23/2009 65.59
2/22/2009 65.68
2/21/2009 65.67
2/20/2009 65.67
2/19/2009 66.93
2/18/2009 66.93
2/17/2009 69.95
2/16/2009 68.83
2/15/2009 69.82
2/14/2009 69.82
2/13/2009 69.82
2/12/2009 70.10
2/11/2009 70.10
2/10/2009 70.50
2/09/2009 70.48
2/08/2009 72.01
2/07/2009 72.13
2/06/2009 72.37
2/05/2009 73.81
2/04/2009 73.81
2/03/2009 75.17
2/02/2009 75.17
2/01/2009 74.43
1/31/2009 74.43
1/30/2009 74.42
1/29/2009 75.73
1/28/2009 75.73
1/27/2009 76.03
1/26/2009 76.03
1/25/2009 76.08
1/24/2009 76.08
1/23/2009 76.08
1/22/2009 75.87
1/21/2009 75.87
1/20/2009 75.87
1/19/2009 75.87
1/18/2009 75.87
1/17/2009 75.91
1/16/2009 75.91
1/15/2009 78.25
1/14/2009 78.23
1/13/2009 75.44
1/12/2009 75.17
1/11/2009 75.63
1/10/2009 74.31
1/09/2009 74.31
1/08/2009 74.33
1/07/2009 74.33
1/06/2009 74.34
1/05/2009 74.34
1/04/2009 72.77
1/03/2009 72.78
1/02/2009 72.78
1/01/2009 72.78
12/31/2008 72.78
12/30/2008 72.46
12/29/2008 72.46
12/28/2008 71.52
12/27/2008 71.52
12/26/2008 71.58
12/25/2008 73.38
12/24/2008 73.32
12/23/2008 72.67
12/22/2008 72.67
12/21/2008 72.57
12/20/2008 72.55
12/19/2008 72.55
12/18/2008 72.59
12/17/2008 72.59
12/16/2008 73.04
12/15/2008 73.04
12/14/2008 73.00
12/13/2008 73.10
12/12/2008 72.53
12/11/2008 75.12
12/10/2008 75.11
12/09/2008 75.71
12/08/2008 75.63
12/07/2008 77.30
12/06/2008 77.30
12/05/2008 77.30
12/04/2008 75.01
12/03/2008 75.01
12/02/2008 75.01
12/01/2008 75.01
11/30/2008 75.01
11/29/2008 75.02
11/28/2008 75.03
11/27/2008 75.04
11/26/2008 75.04
11/25/2008 75.75
11/24/2008 75.81
11/23/2008 79.96
11/22/2008 79.96
11/21/2008 80.05
11/20/2008 82.26
11/19/2008 82.26
11/18/2008 83.27
11/17/2008 83.27
11/16/2008 83.27
11/15/2008 83.28
11/14/2008 83.26
11/13/2008 84.27
11/12/2008 84.27
11/11/2008 90.69
11/10/2008 90.69
11/09/2008 90.34
11/08/2008 90.57
11/07/2008 90.57
11/06/2008 94.50
11/05/2008 94.50
11/04/2008 96.46
11/03/2008 96.46
11/02/2008 95.23
11/01/2008 95.27
10/31/2008 95.27
10/30/2008 95.75
10/29/2008 95.75
10/28/2008 93.36
10/27/2008 93.16
10/26/2008 97.18
10/25/2008 97.22
10/24/2008 97.22
10/23/2008 95.10
10/22/2008 95.09
10/21/2008 92.48
10/20/2008 92.48
10/19/2008 90.96
10/18/2008 91.10
10/17/2008 89.76
10/16/2008 83.49
10/15/2008 83.49
10/14/2008 81.72
10/13/2008 80.69
10/12/2008 85.86
10/11/2008 85.74
10/10/2008 85.40
10/09/2008 86.71
10/08/2008 86.71
10/07/2008 91.06
10/06/2008 91.06
10/05/2008 92.87
10/04/2008 92.77
10/03/2008 92.77
10/02/2008 96.34
10/01/2008 96.34
9/30/2008 101.70
9/29/2008 101.70
9/28/2008 103.93
9/27/2008 104.06
9/26/2008 104.05
9/25/2008 104.99
9/24/2008 104.99
9/23/2008 108.87
9/22/2008 108.87
9/21/2008 103.93
9/20/2008 104.00
9/19/2008 103.99
9/18/2008 108.30
9/17/2008 108.30
9/16/2008 110.88
9/15/2008 110.88
9/14/2008 110.66
9/13/2008 110.70
9/12/2008 110.70
9/11/2008 118.58
9/10/2008 118.59
9/09/2008 125.62
9/08/2008 125.62
9/07/2008 129.06
9/06/2008 128.90
9/05/2008 128.90
9/04/2008 123.97
9/03/2008 123.97
9/02/2008 130.88
9/01/2008 130.88
8/31/2008 129.74
8/30/2008 129.74
8/29/2008 129.74
8/28/2008 132.32
8/27/2008 132.32
8/26/2008 131.16
8/25/2008 131.16
8/24/2008 131.26
8/23/2008 131.32
8/22/2008 131.32
8/21/2008 136.59
8/20/2008 136.59
8/19/2008 134.91
8/18/2008 134.91
8/17/2008 134.65
8/16/2008 134.71
8/15/2008 134.71
8/14/2008 132.83
8/13/2008 132.81
8/12/2008 130.76
8/11/2008 130.76
8/10/2008 131.66
8/09/2008 131.70
8/08/2008 131.47
8/07/2008 149.11
8/06/2008 149.11
8/05/2008 153.25
8/04/2008 153.22
8/03/2008 156.25
8/02/2008 156.27
8/01/2008 156.27
7/31/2008 156.99
7/30/2008 156.99
7/29/2008 165.31
7/28/2008 165.31
7/27/2008 161.87
7/26/2008 161.86
7/25/2008 161.87
7/24/2008 159.17
7/23/2008 159.08
7/22/2008 161.01
7/21/2008 161.02
7/20/2008 164.47
7/19/2008 164.57
7/18/2008 164.56
7/17/2008 167.02
7/16/2008 167.01
7/15/2008 167.16
7/14/2008 167.15
7/13/2008 170.42
7/12/2008 170.40
7/11/2008 170.40
7/10/2008 164.96
7/09/2008 164.96
7/08/2008 171.93
7/07/2008 171.93
7/06/2008 174.32
7/05/2008 174.32
7/04/2008 174.32
7/03/2008 173.95
7/02/2008 173.95
7/01/2008 176.21
6/30/2008 176.21
6/29/2008 183.12
6/28/2008 183.09
6/27/2008 182.10
6/26/2008 190.57
6/25/2008 190.46
6/24/2008 197.08
6/23/2008 197.08
6/22/2008 195.23
6/21/2008 195.01
6/20/2008 195.01
6/19/2008 200.97
6/18/2008 200.95
6/17/2008 201.55
6/16/2008 202.03
6/15/2008 205.85
6/14/2008 205.72
6/13/2008 204.40
6/12/2008 206.64
6/11/2008 206.64
6/10/2008 207.29
6/09/2008 207.29
6/08/2008 209.73
6/07/2008 209.73
6/06/2008 209.74
6/05/2008 204.87
6/04/2008 204.83
6/03/2008 203.99
6/02/2008 203.99
6/01/2008 193.00
5/31/2008 192.50
5/30/2008 192.50
5/29/2008 194.13
5/28/2008 194.13
5/27/2008 192.95
5/26/2008 192.95
5/25/2008 192.95
5/24/2008 192.95
5/23/2008 192.98
5/22/2008 191.33
5/21/2008 190.12
5/20/2008 189.85
5/19/2008 186.25
5/18/2008 180.21
5/17/2008 180.40
5/16/2008 180.22
5/15/2008 180.45
5/14/2008 180.00
5/13/2008 178.97
5/12/2008 178.98
5/11/2008 178.97
5/10/2008 178.80
5/09/2008 178.80
5/08/2008 178.80
5/07/2008 178.59
5/06/2008 177.46
5/05/2008 177.46
5/04/2008 178.46
5/03/2008 178.43
5/02/2008 180.09
5/01/2008 178.66
4/30/2008 178.69
4/29/2008 180.45
4/28/2008 180.45
4/27/2008 180.51
4/26/2008 181.70
4/25/2008 181.70
4/24/2008 181.74
4/23/2008 181.74
4/22/2008 186.36
4/21/2008 185.84
4/20/2008 187.95
4/19/2008 187.69
4/18/2008 187.84
4/17/2008 191.20
4/16/2008 191.24
4/15/2008 191.42
4/14/2008 191.43
4/13/2008 193.36
4/12/2008 193.33
4/11/2008 193.33
4/10/2008 194.68
4/09/2008 194.68
4/08/2008 194.50
4/07/2008 194.51
4/06/2008 195.11
4/05/2008 194.63
4/04/2008 194.61
4/03/2008 192.95
4/02/2008 192.92
4/01/2008 192.33
3/31/2008 192.33
3/30/2008 191.57
3/29/2008 191.57
3/28/2008 191.94
3/27/2008 191.26
3/26/2008 191.27
3/25/2008 189.67
3/24/2008 189.67
3/23/2008 192.07
3/22/2008 192.18
3/21/2008 192.18
3/20/2008 194.20
3/19/2008 194.19
3/18/2008 194.37
3/17/2008 194.37
3/16/2008 197.80
3/15/2008 197.77
3/14/2008 197.75
3/13/2008 198.76
3/12/2008 195.62
3/11/2008 190.56
3/10/2008 190.45
3/09/2008 191.32
3/08/2008 197.45
3/07/2008 198.84
3/06/2008 204.62
3/05/2008 204.62
3/04/2008 209.04
3/03/2008 209.04
3/02/2008 209.04
3/01/2008 208.70
2/29/2008 206.38
2/28/2008 207.12
2/27/2008 202.21
2/26/2008 200.09
2/25/2008 198.88
2/24/2008 198.61
2/23/2008 197.59
2/22/2008 197.19
2/21/2008 197.07
2/20/2008 196.91
2/19/2008 193.00
2/18/2008 193.00
2/17/2008 193.62
2/16/2008 192.08
2/15/2008 192.08
2/14/2008 191.65
2/13/2008 191.65
2/12/2008 192.29
2/11/2008 192.29
2/10/2008 192.03
2/09/2008 191.99
2/08/2008 191.86
2/07/2008 191.02
2/06/2008 191.02
2/05/2008 200.74
2/04/2008 200.74
2/03/2008 190.02
2/02/2008 190.04
2/01/2008 190.04
1/31/2008 189.66
1/30/2008 189.68
1/29/2008 188.74
1/28/2008 188.74
1/27/2008 188.46
1/26/2008 189.20
1/25/2008 190.70
1/24/2008 190.87
1/23/2008 190.87
1/22/2008 204.08
1/21/2008 204.08
1/20/2008 204.58
1/19/2008 204.26
1/18/2008 204.26
1/17/2008 207.98
1/16/2008 207.98
1/15/2008 208.68
1/14/2008 208.68
1/13/2008 210.17
1/12/2008 210.20
1/11/2008 210.16
1/10/2008 207.67
1/09/2008 207.67
1/08/2008 207.34
1/07/2008 207.34
1/06/2008 207.34
1/05/2008 207.26
1/04/2008 207.26
1/03/2008 207.15
1/02/2008 207.15
1/01/2008 207.20
12/31/2007 207.20
12/30/2007 207.20
12/29/2007 207.95
12/28/2007 207.72
12/27/2007 210.08
12/26/2007 209.29
12/25/2007 207.27
12/24/2007 207.27
12/23/2007 209.19
12/22/2007 209.19
12/21/2007 209.21
12/20/2007 215.29
12/19/2007 215.27
12/18/2007 213.64
12/17/2007 213.61
12/16/2007 213.96
12/15/2007 214.14
12/14/2007 214.14
12/13/2007 216.85
12/12/2007 216.84
12/11/2007 217.32
12/10/2007 217.32
12/09/2007 216.73
12/08/2007 216.75
12/07/2007 216.75
12/06/2007 216.51
12/05/2007 216.52
12/04/2007 214.74
12/03/2007 214.74
12/02/2007 215.39
12/01/2007 215.52
11/30/2007 215.52
11/29/2007 222.00
11/28/2007 222.00
11/27/2007 225.83
11/26/2007 225.83
11/25/2007 226.70
11/24/2007 226.78
11/23/2007 226.78
11/22/2007 226.88
11/21/2007 226.87
11/20/2007 228.09
11/19/2007 228.08
11/18/2007 228.39
11/17/2007 228.62
11/16/2007 228.62
11/15/2007 225.96
11/14/2007 225.97
11/13/2007 225.49
11/12/2007 225.54
11/11/2007 223.03
11/10/2007 222.95
11/09/2007 222.95
11/08/2007 224.29
11/07/2007 224.29
11/06/2007 227.06
11/05/2007 227.06
11/04/2007 225.98
11/03/2007 225.87
11/02/2007 225.85
11/01/2007 225.87
10/31/2007 225.87
10/30/2007 230.27
10/29/2007 230.26
10/28/2007 231.76
10/27/2007 231.78
10/26/2007 231.78
10/25/2007 231.11
10/24/2007 231.11
10/23/2007 232.19
10/22/2007 232.19
10/21/2007 234.25
10/20/2007 234.25
10/19/2007 234.27
10/18/2007 234.71
10/17/2007 234.71
10/16/2007 237.53
10/15/2007 237.53
10/14/2007 238.24
10/13/2007 238.22
10/12/2007 238.25
10/11/2007 235.02
10/10/2007 239.47
10/09/2007 239.72
10/08/2007 239.72
10/07/2007 242.70
10/06/2007 242.65
10/05/2007 242.67
10/04/2007 244.66
10/03/2007 244.66
10/02/2007 242.33
10/01/2007 242.35
9/30/2007 243.47
9/29/2007 243.45
9/28/2007 243.47
9/27/2007 243.89
9/26/2007 243.89
9/25/2007 245.32
9/24/2007 245.32
9/23/2007 245.67
9/22/2007 245.56
9/21/2007 245.56
9/20/2007 246.41
9/19/2007 246.41
9/18/2007 249.92
9/17/2007 249.92
9/16/2007 251.33
9/15/2007 251.73
9/14/2007 252.02
9/13/2007 254.11
9/12/2007 254.11
9/11/2007 256.10
9/10/2007 256.10
9/09/2007 255.84
9/08/2007 256.67
9/07/2007 256.70
9/06/2007 256.09
9/05/2007 256.13
9/04/2007 256.32
9/03/2007 256.32
9/02/2007 255.02
9/01/2007 255.61
8/31/2007 255.69
8/30/2007 254.95
8/29/2007 254.94
8/28/2007 255.68
8/27/2007 255.67
8/26/2007 253.01
8/25/2007 253.02
8/24/2007 253.02
8/23/2007 254.78
8/22/2007 254.82
8/21/2007 253.72
8/20/2007 253.72
8/19/2007 254.12
8/18/2007 254.50
8/17/2007 249.53
8/16/2007 259.97
8/15/2007 258.96
8/14/2007 258.88
8/13/2007 258.90
8/12/2007 258.40
8/11/2007 259.05
8/10/2007 258.97
8/09/2007 261.33
8/08/2007 261.32
8/07/2007 261.86
8/06/2007 261.91
8/05/2007 262.54
8/04/2007 262.56
8/03/2007 262.57
8/02/2007 264.88
8/01/2007 264.82
7/31/2007 265.11
7/30/2007 265.11
7/29/2007 265.35
7/28/2007 265.20
7/27/2007 265.19
7/26/2007 268.11
7/25/2007 268.08
7/24/2007 267.76
7/23/2007 267.76
7/22/2007 265.32
7/21/2007 265.20
7/20/2007 265.20
7/19/2007 264.67
7/18/2007 264.67
7/17/2007 264.37
7/16/2007 264.38
7/15/2007 265.08
7/14/2007 265.04
7/13/2007 265.04
7/12/2007 264.00
7/11/2007 263.94
7/10/2007 264.02
7/09/2007 264.01
7/08/2007 264.10
7/07/2007 264.31
7/06/2007 264.18
7/05/2007 262.78
7/04/2007 262.80
7/03/2007 260.57
7/02/2007 262.25
7/01/2007 258.65
6/30/2007 258.57
6/29/2007 258.09
6/28/2007 249.71
6/27/2007 249.50
6/26/2007 242.98
6/25/2007 249.82
6/24/2007 249.58
6/23/2007 249.51
6/22/2007 249.50
6/21/2007 249.57
6/20/2007 249.59
6/19/2007 249.66
6/18/2007 249.66
6/17/2007 249.36
6/16/2007 249.16
6/15/2007 249.17
6/14/2007 249.57
6/13/2007 249.53
6/12/2007 249.56
6/11/2007 249.56
6/10/2007 249.29
6/09/2007 249.02
6/08/2007 249.05
6/07/2007 254.22
6/06/2007 242.26
6/05/2007 248.43
6/04/2007 248.43
6/03/2007 248.88
6/02/2007 248.60
6/01/2007 247.74
5/31/2007 247.08
5/30/2007 246.50
5/29/2007 249.01
5/28/2007 248.72
5/27/2007 251.64
5/26/2007 251.52
5/25/2007 251.40
5/24/2007 250.59
5/23/2007 250.06
5/22/2007 248.72
5/21/2007 248.83
5/20/2007 246.75
5/19/2007 246.74
5/18/2007 246.69
5/17/2007 233.08
5/16/2007 232.74
5/15/2007 225.52
5/14/2007 225.53
5/13/2007 224.98
5/12/2007 224.99
5/11/2007 225.05
5/10/2007 221.87
5/09/2007 221.86
5/08/2007 221.85
5/07/2007 221.86
5/06/2007 221.17
5/05/2007 221.17
5/04/2007 220.95
5/03/2007 215.29
5/02/2007 215.45
5/01/2007 211.98
4/30/2007 211.98
4/29/2007 211.98
4/28/2007 211.98
4/27/2007 211.96
4/26/2007 211.96
4/25/2007 210.47
4/24/2007 210.46
4/23/2007 207.46
4/22/2007 207.46
4/21/2007 207.46
4/20/2007 207.61
4/19/2007 207.62
4/18/2007 207.53
4/17/2007 207.53
4/16/2007 207.40
4/15/2007 207.40
4/14/2007 207.40
4/13/2007 207.40
4/12/2007 207.40
4/11/2007 207.42
4/10/2007 207.42
4/09/2007 206.81
4/08/2007 206.81
4/07/2007 206.81
4/06/2007 206.81
4/05/2007 206.81
4/04/2007 204.25
4/03/2007 204.25
4/02/2007 205.51
4/01/2007 205.53
3/31/2007 205.51
3/30/2007 205.05
3/29/2007 202.49
3/28/2007 201.69
3/27/2007 201.69
3/26/2007 200.15
3/25/2007 200.15
3/24/2007 201.20
3/23/2007 199.97
3/22/2007 198.95
3/21/2007 201.96
3/20/2007 201.96
3/19/2007 202.21
3/18/2007 202.21
3/17/2007 202.21
3/16/2007 202.15
3/15/2007 202.15
3/14/2007 198.59
3/13/2007 200.87
3/12/2007 193.91
3/11/2007 193.91
3/10/2007 193.90
3/09/2007 193.64
3/08/2007 193.61
3/07/2007 192.47
3/06/2007 192.46
3/05/2007 202.81
3/04/2007 202.81
3/03/2007 202.81
3/02/2007 202.68
3/01/2007 202.67
2/28/2007 207.15
2/27/2007 207.15
2/26/2007 195.69
2/25/2007 195.69
2/24/2007 195.69
2/23/2007 195.37
2/22/2007 195.35
2/21/2007 193.93
2/20/2007 189.29
2/19/2007 189.30
2/18/2007 189.29
2/17/2007 189.29
2/16/2007 189.70
2/15/2007 190.40
2/14/2007 194.00
2/13/2007 190.17
2/12/2007 189.50
2/11/2007 189.50
2/10/2007 189.51
2/09/2007 189.96
2/08/2007 190.11
2/07/2007 194.35
2/06/2007 192.99
2/05/2007 184.68
2/04/2007 184.83
2/03/2007 185.59
2/02/2007 186.99
2/01/2007 187.08
1/31/2007 186.19
1/30/2007 186.19
1/29/2007 180.36
1/28/2007 180.50
1/27/2007 180.45
1/26/2007 180.97
1/25/2007 181.22
1/24/2007 170.41
1/23/2007 169.79
1/22/2007 159.56
1/21/2007 159.56
1/20/2007 159.47
1/19/2007 159.11
1/18/2007 159.14
1/17/2007 153.87
1/16/2007 154.74
1/15/2007 157.32
1/14/2007 161.72
1/13/2007 167.23
1/12/2007 167.22
1/11/2007 167.25
1/10/2007 165.75
1/09/2007 165.75
1/08/2007 164.68
1/07/2007 164.68
1/06/2007 164.68
1/05/2007 164.40
1/04/2007 165.32
1/03/2007 164.61
1/02/2007 164.61
1/01/2007 164.61
12/31/2006 164.61
12/30/2006 164.61
12/29/2006 164.53
12/28/2006 164.55
12/27/2006 165.94
12/26/2006 165.93
12/25/2006 165.70
12/24/2006 165.70
12/23/2006 165.70
12/22/2006 165.70
12/21/2006 165.69
12/20/2006 165.80
12/19/2006 161.41
12/18/2006 154.89
12/17/2006 151.82
12/16/2006 149.24
12/15/2006 146.39
12/14/2006 144.57
12/13/2006 140.50
12/12/2006 140.55
12/11/2006 147.07
12/10/2006 147.07
12/09/2006 147.07
12/08/2006 146.94
12/07/2006 147.25
12/06/2006 150.28
12/05/2006 150.32
12/04/2006 142.03
12/03/2006 142.03
12/02/2006 142.03
12/01/2006 144.15
11/30/2006 144.15
11/29/2006 131.69
11/28/2006 131.69
11/27/2006 119.17
11/26/2006 119.17
11/25/2006 119.17
11/24/2006 118.94
11/23/2006 118.94
11/22/2006 118.84
11/21/2006 118.84
11/20/2006 116.43
11/19/2006 116.42
11/18/2006 116.29
11/17/2006 114.76
11/16/2006 113.99
11/15/2006 112.43
11/14/2006 112.17
11/13/2006 106.11
11/12/2006 105.96
11/11/2006 105.87
11/10/2006 105.75
11/09/2006 105.71
11/08/2006 96.70
11/07/2006 96.68
11/06/2006 107.75
11/05/2006 107.76
11/04/2006 107.74
11/03/2006 107.74
11/02/2006 107.35
11/01/2006 105.23
10/31/2006 105.23
10/30/2006 103.42
10/29/2006 103.42
10/28/2006 103.42
10/27/2006 103.41
10/26/2006 103.41
10/25/2006 102.71
10/24/2006 102.71
10/23/2006 102.51
10/22/2006 102.51
10/21/2006 102.51
10/20/2006 102.51
10/19/2006 102.51
10/18/2006 102.11
10/17/2006 102.07
10/16/2006 106.22
10/15/2006 106.22
10/14/2006 106.22
10/13/2006 106.21
10/12/2006 106.21
10/11/2006 105.21
10/10/2006 105.21
10/09/2006 106.02
10/08/2006 106.02
10/07/2006 106.02
10/06/2006 105.94
10/05/2006 105.94
10/04/2006 105.90
10/03/2006 105.90
10/02/2006 103.77
10/01/2006 103.77
9/30/2006 103.77
9/29/2006 103.70
9/28/2006 103.70
9/27/2006 105.49
9/26/2006 105.49
9/25/2006 101.73
9/24/2006 101.73
9/23/2006 101.73
9/22/2006 101.70
9/21/2006 101.70
9/20/2006 101.29
9/19/2006 101.29
9/18/2006 100.84
9/17/2006 100.84
9/16/2006 100.84
9/15/2006 100.84
9/14/2006 100.84
9/13/2006 100.54
9/12/2006 100.54
9/11/2006 100.36
9/10/2006 100.36
9/09/2006 100.36
9/08/2006 100.35
9/07/2006 100.35
9/06/2006 100.24
9/05/2006 100.24
9/04/2006 100.05
9/03/2006 100.05
9/02/2006 100.05
9/01/2006 100.00
8/31/2006 100.00