Date Close

30-Jun-04 937.5 Return

30-Jul-04 937.5 Rata-rata Return Aritmatik
31-Aug-04 900 Rata-rata Return Geometrik
30-Sep-04 1000 Return disetahunkan
29-Oct-04 1200 Menghitung Return menggunakan time value of money
30-Nov-04 1375
31-Dec-04 1487.5
31-Jan-05 1437.5
28-Feb-05 1637.5
31-Mar-05 1700
29-Apr-05 1537.5
31-May-05 1737.5
30-Jun-05 1800
29-Jul-05 1825
31-Aug-05 1712.5
30-Sep-05 1725
31-Oct-05 1612.5
30-Nov-05 1650
30-Dec-05 1700
31-Jan-06 1812.5
28-Feb-06 1800
31-Mar-06 2087.5
28-Apr-06 2187.5
31-May-06 2050
30-Jun-06 2050
31-Jul-06 2087.5
31-Aug-06 2275
29-Sep-06 2412.5
31-Oct-06 2325
30-Nov-06 2650
29-Dec-06 2600
31-Jan-07 2550
28-Feb-07 2462.5
30-Mar-07 2550
30-Apr-07 2650
31-May-07 2625
29-Jun-07 2725
31-Jul-07 3150
31-Aug-07 3000
28-Sep-07 3075
31-Oct-07 3650
30-Nov-07 3550
 31-Dec-07 3650
31-Jan-08 3550
29-Feb-08 3575
31-Mar-08 3250
30-Apr-08 3000
30-May-08 2775
30-Jun-08 2475
31-Jul-08 3025
29-Aug-08 3175
26-Sep-08 3175
31-Oct-08 2700
28-Nov-08 2700
31-Dec-08 3250
30-Jan-09 2750
27-Feb-09 2350
31-Mar-09 3100
30-Apr-09 3350
29-May-09 3375
30-Jun-09 3525
31-Jul-09 3775
31-Aug-09 4250
30-Sep-09 4625
30-Oct-09 4575
30-Nov-09 4800
30-Dec-09 4850
29-Jan-10 5000
25-Feb-10 4875
31-Mar-10 5500
30-Apr-10 5450
31-May-10 5550
30-Jun-10 5950
30-Jul-10 5950
31-Aug-10 5800
30-Sep-10 6700
29-Oct-10 7000
30-Nov-10 6050
30-Dec-10 6400
31-Jan-11 5650
28-Feb-11 6300
31-Mar-11 6950
29-Apr-11 7400
31-May-11 7100
30-Jun-11 7650
 29-Jul-11 8300
26-Aug-11 8000
30-Sep-11 7700
31-Oct-11 8100
30-Nov-11 7900
30-Dec-11 8000
31-Jan-12 8000
29-Feb-12 7600
30-Mar-12 8000
30-Apr-12 8000
31-May-12 7000
29-Jun-12 7300
31-Jul-12 8000
31-Aug-12 7750
28-Sep-12 7900
31-Oct-12 8200
30-Nov-12 8800
28-Dec-12 9100
31-Jan-13 9650
28-Feb-13 11000
28-Mar-13 11400
30-Apr-13 10750
31-May-13 10350
28-Jun-13 10000
31-Jul-13 10400
30-Aug-13 9050
30-Sep-13 10000
31-Oct-13 10450
29-Nov-13 9650
30-Dec-13 9600
30-Jan-14 9925
28-Feb-14 10225
28-Mar-14 10600
30-Apr-14 11000
30-May-14 10775
30-Jun-14 11000
25-Jul-14 11600
29-Aug-14 11200
30-Sep-14 13075
31-Oct-14 13050
28-Nov-14 13100
30-Dec-14 13125
30-Jan-15 13375
 27-Feb-15 14100
31-Mar-15 14825
30-Apr-15 13475
29-May-15 14125
30-Jun-15 13500
31-Jul-15 13100
31-Aug-15 12900
30-Sep-15 12275
30-Oct-15 12900
30-Nov-15 12375
30-Dec-15 13300
29-Jan-16 13100
29-Feb-16 13475
31-Mar-16 13300
29-Apr-16 13050
31-May-16 13000
30-Jun-16 13325
29-Jul-16 14450
31-Aug-16 15050
30-Sep-16 15700
31-Oct-16 15525
30-Nov-16 14300
30-Dec-16 15500
31-Jan-17 15300
28-Feb-17 15450
31-Mar-17 16550
28-Apr-17 17750
31-May-17 17150
30-Jun-17 18150
31-Jul-17 18700
31-Aug-17 18950
29-Sep-17 20300
31-Oct-17 20900
30-Nov-17 20350
29-Dec-17 21900
31-Jan-18 22725
28-Feb-18 23175
30-Mar-18 23300
30-Apr-18 22100
31-May-18 22700
29-Jun-18 21475
31-Jul-18 23275
31-Aug-18 24800
 28-Sep-18 24150
31-Oct-18 23650
30-Nov-18 26050
31-Dec-18 26000
31-Jan-19 28175
28-Feb-19 27575
29-Mar-19 27550
30-Apr-19 28750
31-May-19 29100
28-Jun-19 29975
31-Jul-19 30950
30-Aug-19 30500
30-Sep-19 30350
31-Oct-19 31450
29-Nov-19 31400
30-Dec-19 33425
31-Jan-20 32400
28-Feb-20 31450
31-Mar-20 27625
30-Apr-20 25850
29-May-20 25950
30-Jun-20 28475
30-Jul-20 31200
31-Aug-20 31375
30-Sep-20 27100
27-Oct-20 28950
30-Nov-20 31025
30-Dec-20 33850
29-Jan-21 33800
26-Feb-21 33550
31-Mar-21 31075
30-Apr-21 32025
31-May-21 31875
30-Jun-21 30125
akan time value of money
Date Open High Low Close Adj Close Volume
6/8/2004 875 900 875 887.5 553.706055 99830000
6/9/2004 887.5 912.5 875 900 561.505005 58858000
6/10/2004 900 900 887.5 900 561.505005 33118000
6/11/2004 887.5 900 887.5 900 561.505005 27166000
6/14/2004 900 900 875 887.5 553.706055 31708000
6/15/2004 875 912.5 875 912.5 569.303528 59524000
6/16/2004 912.5 912.5 887.5 900 561.505005 20854000
6/17/2004 887.5 887.5 875 887.5 553.706055 70030000
6/18/2004 875 887.5 875 887.5 553.706055 52652000
6/21/2004 887.5 887.5 875 887.5 553.706055 66374000
6/22/2004 887.5 900 887.5 887.5 553.706055 11374000
6/23/2004 900 900 887.5 900 561.505005 93838000
6/24/2004 900 900 887.5 900 561.505005 38262000
6/25/2004 900 912.5 900 912.5 569.303528 30862000
6/28/2004 912.5 912.5 900 912.5 569.303528 52172000
6/29/2004 912.5 925 912.5 925 577.102173 24612000
6/30/2004 925 937.5 912.5 937.5 584.900818 58252000
7/1/2004 900 900 875 887.5 629.211609 40618000
7/2/2004 887.5 900 887.5 900 638.073608 98160000
7/5/2004 900 900 900 900 638.073608 0
7/6/2004 912.5 937.5 900 937.5 664.659973 165322000
7/7/2004 925 950 912.5 937.5 664.659973 76514000
7/8/2004 937.5 950 925 937.5 664.659973 56948000
7/9/2004 925 950 925 950 673.522095 76228000
7/12/2004 950 975 937.5 950 673.522095 95682000
7/13/2004 950 962.5 937.5 962.5 682.384521 26684000
7/14/2004 950 950 925 937.5 664.659973 48684000
7/15/2004 925 937.5 912.5 937.5 664.659973 26978000
7/16/2004 925 950 925 950 673.522095 28124000
7/19/2004 937.5 950 937.5 950 673.522095 8788000
7/20/2004 937.5 950 937.5 950 673.522095 33778000
7/21/2004 937.5 950 937.5 950 673.522095 32484000
7/22/2004 937.5 950 937.5 950 673.522095 12346000
7/23/2004 937.5 950 937.5 950 673.522095 3134000
7/26/2004 937.5 937.5 912.5 937.5 664.659973 103530000
7/27/2004 925 937.5 912.5 937.5 664.659973 50800000
7/28/2004 937.5 937.5 925 937.5 664.659973 34504000
7/29/2004 937.5 937.5 925 937.5 664.659973 11590000
7/30/2004 937.5 937.5 925 937.5 664.659973 44822000
8/2/2004 925 937.5 925 925 655.797913 5402000
8/3/2004 925 950 925 937.5 664.659973 65200000
8/4/2004 937.5 950 937.5 950 673.522095 50932000
 8/5/2004 937.5 950 937.5 950 673.522095 26666000
8/6/2004 937.5 950 937.5 937.5 664.659973 25268000
8/9/2004 925 925 900 912.5 646.935791 72932000
8/10/2004 912.5 912.5 912.5 912.5 646.935791 21600000
8/11/2004 925 925 925 925 655.797913 28808000
8/12/2004 925 925 912.5 912.5 646.935791 2620000
8/13/2004 912.5 925 912.5 912.5 646.935791 22654000
8/16/2004 912.5 912.5 900 900 638.073608 28690000
8/17/2004 900 900 900 900 638.073608 0
8/18/2004 912.5 925 912.5 925 655.797913 47214000
8/19/2004 925 925 912.5 925 655.797913 10894000
8/20/2004 912.5 925 912.5 912.5 646.935791 1268000
8/23/2004 912.5 925 912.5 912.5 646.935791 6954000
8/24/2004 912.5 912.5 900 912.5 646.935791 68782000
8/25/2004 912.5 912.5 887.5 900 638.073608 4102000
8/26/2004 887.5 900 887.5 900 638.073608 5330000
8/27/2004 900 912.5 900 912.5 646.935791 30592000
8/30/2004 900 900 887.5 887.5 629.211609 43456000
8/31/2004 900 912.5 900 900 638.073608 48366000
9/1/2004 900 937.5 900 937.5 664.659973 157100000
9/2/2004 937.5 950 925 937.5 664.659973 125090000
9/3/2004 937.5 962.5 937.5 950 673.522095 76002000
9/6/2004 950 962.5 937.5 937.5 664.659973 60130000
9/7/2004 937.5 937.5 925 925 655.797913 76032000
9/8/2004 925 950 925 950 673.522095 29752000
9/9/2004 937.5 937.5 900 925 655.797913 224952000
9/10/2004 925 950 912.5 937.5 664.659973 161518000
9/13/2004 937.5 937.5 937.5 937.5 664.659973 0
9/14/2004 950 1000 950 987.5 700.108643 306410000
9/15/2004 987.5 1025 975 1012.5 717.833008 317600000
9/16/2004 1000 1000 987.5 1000 708.970886 41724000
9/17/2004 987.5 1000 962.5 1000 708.970886 60590000
9/20/2004 1000 1000 1000 1000 708.970886 0
9/21/2004 1012.5 1050 1012.5 1037.5 735.557129 380320000
9/22/2004 1037.5 1037.5 1012.5 1025 726.69519 42080000
9/23/2004 1012.5 1037.5 1012.5 1025 726.69519 124728000
9/24/2004 1012.5 1025 1012.5 1025 726.69519 2096000
9/27/2004 1012.5 1025 987.5 1000 708.970886 34916000
9/28/2004 1000 1000 987.5 987.5 700.108643 66356000
9/29/2004 987.5 1000 987.5 1000 708.970886 48854000
9/30/2004 1000 1012.5 987.5 1000 708.970886 54138000
10/1/2004 1000 1012.5 1000 1012.5 717.833008 89512000
10/4/2004 1012.5 1062.5 1012.5 1062.5 753.281555 250318000
 10/5/2004 1050 1150 1050 1150 815.316467 299320000
10/6/2004 1150 1150 1112.5 1137.5 806.454346 54016000
10/7/2004 1125 1125 1087.5 1125 797.59198 82412000
10/8/2004 1112.5 1137.5 1112.5 1125 797.59198 57790000
10/11/2004 1125 1150 1112.5 1137.5 806.454346 70024000
10/12/2004 1137.5 1137.5 1100 1112.5 788.729919 64582000
10/13/2004 1125 1137.5 1112.5 1125 797.59198 33600000
10/14/2004 1125 1137.5 1112.5 1125 797.59198 61096000
10/15/2004 1112.5 1137.5 1112.5 1137.5 806.454346 60390000
10/18/2004 1137.5 1137.5 1125 1137.5 806.454346 27510000
10/19/2004 1137.5 1137.5 1112.5 1112.5 788.729919 82434000
10/20/2004 1112.5 1125 1087.5 1112.5 788.729919 54750000
10/21/2004 1112.5 1112.5 1087.5 1100 779.867859 34196000
10/22/2004 1100 1137.5 1100 1125 797.59198 43970000
10/25/2004 1125 1137.5 1112.5 1137.5 806.454346 7216000
10/26/2004 1137.5 1150 1125 1150 815.316467 19052000
10/27/2004 1150 1212.5 1150 1200 850.764648 133668000
10/28/2004 1212.5 1212.5 1175 1200 850.764648 55410000
10/29/2004 1200 1200 1187.5 1200 850.764648 25268000
11/1/2004 1200 1250 1200 1237.5 877.351196 44816000
11/2/2004 1237.5 1300 1237.5 1275 903.937683 77886000
11/3/2004 1275 1275 1237.5 1237.5 877.351196 87642000
11/4/2004 1237.5 1237.5 1200 1237.5 877.351196 74144000
11/5/2004 1237.5 1262.5 1237.5 1250 886.213257 22892000
11/8/2004 1250 1250 1225 1250 886.213257 7618000
11/9/2004 1250 1262.5 1250 1250 886.213257 13192000
11/10/2004 1262.5 1337.5 1250 1325 939.386047 57804000
11/11/2004 1337.5 1412.5 1337.5 1375 974.834656 55672000
11/12/2004 1387.5 1412.5 1362.5 1375 974.834656 70372000
11/15/2004 1375 1375 1375 1375 974.834656 0
11/16/2004 1375 1375 1375 1375 974.834656 0
11/17/2004 1375 1375 1375 1375 974.834656 0
11/18/2004 1375 1375 1375 1375 974.834656 0
11/19/2004 1375 1375 1375 1375 974.834656 0
11/22/2004 1375 1375 1325 1350 957.110474 76668000
11/23/2004 1350 1412.5 1350 1375 993.227844 72254000
11/24/2004 1375 1400 1362.5 1375 993.227844 24016000
11/25/2004 1362.5 1362.5 1337.5 1337.5 966.139832 25782000
11/26/2004 1337.5 1337.5 1287.5 1312.5 948.081421 111176000
11/29/2004 1312.5 1362.5 1312.5 1362.5 984.198669 56894000
11/30/2004 1362.5 1387.5 1362.5 1375 993.227844 34960000
12/1/2004 1375 1375 1337.5 1362.5 984.198669 67040000
12/2/2004 1375 1400 1362.5 1362.5 984.198669 113818000
 12/3/2004 1375 1387.5 1362.5 1362.5 984.198669 101614000
12/6/2004 1350 1362.5 1350 1362.5 984.198669 16050000
12/7/2004 1362.5 1362.5 1337.5 1350 975.169067 28906000
12/8/2004 1350 1362.5 1350 1350 975.169067 19292000
12/9/2004 1350 1362.5 1337.5 1337.5 966.139832 56378000
12/10/2004 1337.5 1350 1325 1337.5 966.139832 74194000
12/13/2004 1325 1325 1287.5 1312.5 948.081421 60680000
12/14/2004 1312.5 1337.5 1287.5 1312.5 948.081421 80956000
12/15/2004 1312.5 1312.5 1250 1275 920.993103 95196000
12/16/2004 1287.5 1337.5 1287.5 1337.5 966.139832 60122000
12/17/2004 1337.5 1425 1337.5 1412.5 1020.31592 193606000
12/20/2004 1400 1450 1400 1425 1029.34546 100100000
12/21/2004 1425 1437.5 1412.5 1437.5 1038.37463 51830000
12/22/2004 1437.5 1475 1437.5 1450 1047.40381 77100000
12/23/2004 1462.5 1475 1450 1462.5 1056.43311 38084000
12/24/2004 1462.5 1462.5 1462.5 1462.5 1056.43311 0
12/27/2004 1450 1500 1450 1487.5 1074.49194 47952000
12/28/2004 1487.5 1525 1475 1512.5 1092.55066 71506000
12/29/2004 1525 1525 1487.5 1487.5 1074.49194 22508000
12/30/2004 1487.5 1487.5 1450 1487.5 1074.49194 23222000
12/31/2004 1487.5 1487.5 1487.5 1487.5 1074.49194 0
1/3/2005 1475 1475 1462.5 1475 1065.46265 25236000
1/4/2005 1475 1512.5 1475 1500 1083.52136 58346000
1/5/2005 1500 1575 1500 1537.5 1110.6095 112946000
1/6/2005 1550 1550 1512.5 1537.5 1110.6095 32230000
1/7/2005 1525 1525 1462.5 1475 1065.46265 118582000
1/10/2005 1475 1475 1362.5 1412.5 1020.31592 291858000
1/11/2005 1412.5 1425 1387.5 1412.5 1020.31592 152654000
1/12/2005 1400 1412.5 1375 1387.5 1002.25732 69392000
1/13/2005 1387.5 1412.5 1387.5 1400 1011.28656 92528000
1/14/2005 1400 1425 1400 1412.5 1020.31592 85082000
1/17/2005 1412.5 1437.5 1412.5 1437.5 1038.37463 37294000
1/18/2005 1437.5 1437.5 1400 1425 1029.34546 37194000
1/19/2005 1425 1425 1400 1425 1029.34546 128240000
1/20/2005 1412.5 1437.5 1400 1437.5 1038.37463 68704000
1/24/2005 1437.5 1437.5 1425 1437.5 1038.37463 32532000
1/25/2005 1437.5 1450 1425 1425 1029.34546 67580000
1/26/2005 1437.5 1462.5 1437.5 1462.5 1056.43311 74888000
1/27/2005 1462.5 1475 1462.5 1475 1065.46265 77726000
1/28/2005 1475 1475 1450 1462.5 1056.43311 54208000
1/31/2005 1450 1450 1437.5 1437.5 1038.37463 47216000
2/1/2005 1437.5 1462.5 1437.5 1462.5 1056.43311 34198000
2/2/2005 1462.5 1475 1450 1462.5 1056.43311 70124000
 2/3/2005 1462.5 1487.5 1450 1487.5 1074.49194 74276000
2/4/2005 1475 1512.5 1475 1500 1083.52136 90592000
2/7/2005 1500 1512.5 1487.5 1500 1083.52136 61372000
2/8/2005 1487.5 1500 1487.5 1500 1083.52136 29112000
2/11/2005 1487.5 1512.5 1487.5 1500 1083.52136 57174000
2/14/2005 1500 1500 1475 1500 1083.52136 65200000
2/15/2005 1500 1537.5 1500 1537.5 1110.6095 85912000
2/16/2005 1550 1600 1550 1575 1137.69727 143092000
2/17/2005 1600 1687.5 1600 1662.5 1200.90271 184004000
2/18/2005 1650 1662.5 1612.5 1662.5 1200.90271 34478000
2/21/2005 1662.5 1662.5 1637.5 1650 1191.87329 18734000
2/22/2005 1650 1650 1637.5 1650 1191.87329 22494000
2/23/2005 1637.5 1687.5 1625 1650 1191.87329 33982000
2/24/2005 1650 1687.5 1637.5 1675 1209.93225 59554000
2/25/2005 1662.5 1662.5 1650 1650 1191.87329 99930000
2/28/2005 1650 1650 1600 1637.5 1182.84436 95538000
3/1/2005 1625 1662.5 1625 1637.5 1182.84436 57486000
3/2/2005 1637.5 1637.5 1587.5 1600 1155.75598 48782000
3/3/2005 1600 1662.5 1600 1662.5 1200.90271 66234000
3/4/2005 1662.5 1700 1650 1675 1209.93225 88986000
3/7/2005 1675 1737.5 1675 1712.5 1237.02002 178624000
3/8/2005 1725 1750 1700 1725 1246.04932 34120000
3/9/2005 1737.5 1737.5 1675 1675 1209.93225 95244000
3/10/2005 1675 1687.5 1662.5 1662.5 1200.90271 84046000
3/14/2005 1675 1687.5 1637.5 1675 1209.93225 81878000
3/15/2005 1675 1825 1675 1787.5 1291.19641 157060000
3/16/2005 1800 1900 1800 1887.5 1363.43115 150092000
3/17/2005 1887.5 1887.5 1812.5 1850 1336.3429 104792000
3/18/2005 1875 1875 1837.5 1850 1336.3429 54400000
3/21/2005 1850 1912.5 1825 1912.5 1381.48987 72868000
3/22/2005 1937.5 1950 1850 1887.5 1363.43115 156044000
3/23/2005 1887.5 1887.5 1887.5 1887.5 1363.43115 0
3/24/2005 1850 1850 1750 1800 1300.22546 389992000
3/28/2005 1800 1800 1700 1700 1227.99085 209274000
3/29/2005 1700 1725 1662.5 1687.5 1218.96143 121320000
3/30/2005 1675 1725 1625 1662.5 1200.90271 340044000
3/31/2005 1675 1712.5 1675 1700 1227.99085 239318000
4/1/2005 1700 1725 1687.5 1700 1227.99085 103252000
4/4/2005 1712.5 1725 1700 1725 1246.04932 34434000
4/5/2005 1725 1725 1700 1712.5 1237.02002 49406000
4/6/2005 1700 1725 1687.5 1725 1246.04932 83410000
4/7/2005 1725 1725 1662.5 1712.5 1237.02002 264260000
4/8/2005 1712.5 1712.5 1687.5 1712.5 1237.02002 30778000
4/11/2005 1700 1700 1675 1700 1227.99085 38300000
4/12/2005 1687.5 1700 1662.5 1700 1227.99085 145094000
4/13/2005 1687.5 1725 1687.5 1687.5 1218.96143 66976000
4/14/2005 1700 1712.5 1662.5 1687.5 1218.96143 115616000
4/15/2005 1662.5 1700 1662.5 1700 1227.99085 63644000
4/18/2005 1675 1675 1637.5 1662.5 1200.90271 167302000
4/19/2005 1662.5 1662.5 1625 1637.5 1182.84436 105420000
4/20/2005 1650 1712.5 1650 1700 1227.99085 84632000
4/21/2005 1687.5 1687.5 1650 1662.5 1200.90271 75978000
4/25/2005 1662.5 1662.5 1512.5 1575 1137.69727 336240000
4/26/2005 1575 1600 1550 1600 1155.75598 101532000
4/27/2005 1600 1625 1575 1587.5 1146.72693 161508000
4/28/2005 1587.5 1600 1550 1562.5 1128.66809 110130000
4/29/2005 1550 1550 1487.5 1537.5 1110.6095 249018000
5/2/2005 1550 1575 1550 1550 1119.63867 33112000
5/3/2005 1550 1575 1537.5 1562.5 1128.66809 40102000
5/4/2005 1575 1625 1562.5 1612.5 1164.7854 93320000
5/6/2005 1612.5 1650 1612.5 1637.5 1182.84436 42976000
5/9/2005 1637.5 1637.5 1600 1625 1173.81494 64916000
5/10/2005 1625 1637.5 1612.5 1625 1173.81494 32594000
5/11/2005 1600 1637.5 1587.5 1625 1173.81494 23098000
5/12/2005 1637.5 1637.5 1625 1625 1173.81494 27122000
5/13/2005 1612.5 1637.5 1612.5 1637.5 1182.84436 17596000
5/16/2005 1625 1625 1612.5 1612.5 1164.7854 13032000
5/17/2005 1625 1650 1612.5 1650 1191.87329 32084000
5/18/2005 1650 1650 1625 1637.5 1182.84436 29682000
5/19/2005 1637.5 1650 1637.5 1650 1191.87329 22764000
5/20/2005 1637.5 1637.5 1625 1637.5 1182.84436 22316000
5/23/2005 1625 1637.5 1625 1637.5 1182.84436 5868000
5/25/2005 1625 1637.5 1625 1637.5 1182.84436 24220000
5/26/2005 1625 1662.5 1625 1650 1191.87329 44556000
5/27/2005 1650 1650 1637.5 1637.5 1182.84436 35972000
5/30/2005 1637.5 1675 1637.5 1675 1209.93225 39532000
5/31/2005 1675 1737.5 1675 1737.5 1255.07886 71444000
6/1/2005 1725 1737.5 1712.5 1725 1246.04932 37894000
6/2/2005 1725 1775 1725 1775 1282.16699 71576000
6/3/2005 1775 1800 1750 1787.5 1291.19641 63850000
6/6/2005 1775 1775 1750 1762.5 1273.1377 30688000
6/7/2005 1762.5 1787.5 1750 1750 1264.10791 31788000
6/8/2005 1750 1762.5 1725 1750 1264.10791 31260000
6/9/2005 1750 1762.5 1737.5 1762.5 1273.1377 16796000
6/10/2005 1762.5 1762.5 1737.5 1750 1264.10791 12406000
6/13/2005 1737.5 1762.5 1737.5 1750 1264.10791 31174000
6/14/2005 1762.5 1775 1750 1775 1282.16699 30164000
6/15/2005 1775 1812.5 1775 1800 1300.22546 92310000
6/16/2005 1800 1837.5 1775 1800 1300.22546 61130000
6/17/2005 1800 1837.5 1800 1837.5 1327.31372 34644000
6/20/2005 1837.5 1837.5 1812.5 1825 1318.28418 19922000
6/21/2005 1812.5 1850 1800 1825 1318.28418 42388000
6/22/2005 1825 1825 1787.5 1825 1318.28418 37132000
6/23/2005 1812.5 1825 1800 1800 1300.22546 14536000
6/24/2005 1800 1812.5 1787.5 1812.5 1309.25525 22402000
6/27/2005 1800 1800 1775 1775 1282.16699 14134000
6/28/2005 1787.5 1800 1775 1775 1282.16699 28590000
6/29/2005 1787.5 1800 1775 1775 1282.16699 9868000
6/30/2005 1787.5 1800 1775 1800 1300.22546 45930000
7/1/2005 1800 1825 1787.5 1825 1318.28418 20244000
7/4/2005 1812.5 1812.5 1775 1787.5 1291.19641 30442000
7/5/2005 1787.5 1787.5 1762.5 1762.5 1273.1377 53374000
7/6/2005 1775 1775 1750 1762.5 1273.1377 24162000
7/7/2005 1750 1762.5 1725 1737.5 1255.07886 79216000
7/8/2005 1725 1762.5 1725 1762.5 1273.1377 20252000
7/11/2005 1762.5 1762.5 1750 1762.5 1273.1377 7302000
7/12/2005 1762.5 1762.5 1750 1750 1264.10791 19834000
7/13/2005 1750 1762.5 1750 1750 1264.10791 30554000
7/14/2005 1762.5 1775 1762.5 1762.5 1273.1377 15666000
7/15/2005 1762.5 1775 1762.5 1762.5 1273.1377 39286000
7/18/2005 1775 1775 1775 1775 1282.16699 24950000
7/19/2005 1762.5 1775 1762.5 1775 1282.16699 31790000
7/20/2005 1750 1787.5 1737.5 1787.5 1320.96423 40300000
7/21/2005 1787.5 1800 1775 1787.5 1320.96423 27266000
7/22/2005 1787.5 1787.5 1750 1750 1293.25171 36718000
7/25/2005 1750 1775 1750 1775 1311.72705 23608000
7/26/2005 1775 1812.5 1775 1812.5 1339.43945 58512000
7/27/2005 1812.5 1825 1800 1800 1330.20215 24634000
7/28/2005 1812.5 1825 1800 1812.5 1339.43945 8406000
7/29/2005 1812.5 1837.5 1812.5 1825 1348.67712 14284000
8/1/2005 1825 1837.5 1812.5 1812.5 1339.43945 29516000
8/2/2005 1812.5 1862.5 1812.5 1862.5 1376.38965 28024000
8/3/2005 1862.5 1912.5 1862.5 1887.5 1394.8645 49996000
8/4/2005 1900 1912.5 1875 1875 1385.62708 31346000
8/5/2005 1875 1875 1825 1837.5 1357.91467 13408000
8/8/2005 1825 1825 1812.5 1812.5 1339.43945 25244000
8/9/2005 1812.5 1812.5 1762.5 1775 1311.72705 66704000
8/10/2005 1787.5 1812.5 1787.5 1800 1330.20215 22884000
8/11/2005 1800 1800 1775 1787.5 1320.96423 19296000
 8/12/2005 1775 1775 1750 1750 1293.25171 31060000
8/15/2005 1750 1750 1675 1712.5 1265.53906 229694000
8/16/2005 1712.5 1725 1712.5 1725 1274.77637 24476000
8/18/2005 1725 1737.5 1700 1725 1274.77637 83136000
8/19/2005 1712.5 1712.5 1637.5 1662.5 1228.58948 170676000
8/22/2005 1650 1700 1650 1650 1219.35181 30712000
8/23/2005 1662.5 1750 1650 1650 1219.35181 84286000
8/24/2005 1650 1687.5 1625 1662.5 1228.58948 116162000
8/25/2005 1662.5 1737.5 1650 1725 1274.77637 37626000
8/26/2005 1700 1712.5 1662.5 1700 1256.30164 19532000
8/29/2005 1687.5 1687.5 1625 1650 1219.35181 112424000
8/30/2005 1625 1737.5 1550 1687.5 1247.06445 96540000
8/31/2005 1725 1737.5 1700 1712.5 1265.53906 35868000
9/1/2005 1700 1750 1675 1737.5 1284.01416 28982000
9/5/2005 1725 1725 1687.5 1687.5 1247.06445 31898000
9/6/2005 1700 1725 1700 1700 1256.30164 51878000
9/7/2005 1712.5 1737.5 1712.5 1725 1274.77637 43640000
9/8/2005 1737.5 1762.5 1725 1737.5 1284.01416 63790000
9/9/2005 1737.5 1800 1737.5 1787.5 1320.96423 88042000
9/12/2005 1787.5 1825 1787.5 1812.5 1339.43945 121798000
9/13/2005 1812.5 1812.5 1750 1762.5 1302.4895 106576000
9/14/2005 1750 1762.5 1700 1700 1256.30164 54496000
9/15/2005 1700 1725 1700 1700 1256.30164 21352000
9/16/2005 1712.5 1737.5 1700 1712.5 1265.53906 54924000
9/19/2005 1750 1750 1712.5 1725 1274.77637 72234000
9/20/2005 1725 1750 1712.5 1737.5 1284.01416 130076000
9/21/2005 1737.5 1737.5 1737.5 1737.5 1284.01416 0
9/22/2005 1737.5 1737.5 1662.5 1712.5 1265.53906 97808000
9/23/2005 1687.5 1700 1675 1687.5 1247.06445 12670000
9/26/2005 1687.5 1750 1687.5 1712.5 1265.53906 62842000
9/27/2005 1687.5 1712.5 1687.5 1700 1256.30164 36932000
9/28/2005 1700 1700 1650 1662.5 1228.58948 15050000
9/29/2005 1700 1712.5 1637.5 1700 1256.30164 56802000
9/30/2005 1725 1725 1700 1725 1274.77637 31922000
10/3/2005 1725 1725 1687.5 1725 1274.77637 38538000
10/4/2005 1800 1800 1725 1800 1330.20215 111230000
10/5/2005 1762.5 1800 1725 1762.5 1302.4895 39764000
10/6/2005 1762.5 1762.5 1725 1762.5 1302.4895 27596000
10/7/2005 1712.5 1725 1700 1712.5 1283.74854 30660000
10/10/2005 1737.5 1737.5 1687.5 1737.5 1302.48938 28816000
10/11/2005 1712.5 1725 1700 1712.5 1283.74854 38832000
10/12/2005 1700 1712.5 1687.5 1700 1274.37781 13206000
10/13/2005 1687.5 1687.5 1662.5 1687.5 1265.00781 51772000
10/14/2005 1687.5 1687.5 1662.5 1687.5 1265.00781 25590000
10/17/2005 1687.5 1687.5 1637.5 1675 1255.63745 58762000
10/18/2005 1675 1675 1662.5 1675 1255.63745 8772000
10/19/2005 1637.5 1662.5 1637.5 1637.5 1227.52625 63316000
10/20/2005 1650 1650 1625 1650 1236.89648 51816000
10/21/2005 1662.5 1662.5 1637.5 1662.5 1246.26697 5810000
10/24/2005 1662.5 1700 1662.5 1662.5 1246.26697 28266000
10/25/2005 1687.5 1687.5 1662.5 1675 1255.63745 11234000
10/26/2005 1662.5 1675 1650 1662.5 1246.26697 137116000
10/27/2005 1662.5 1662.5 1650 1662.5 1246.26697 43586000
10/28/2005 1612.5 1650 1587.5 1612.5 1208.78503 44280000
10/31/2005 1612.5 1625 1587.5 1612.5 1208.78503 19610000
11/1/2005 1562.5 1625 1512.5 1562.5 1171.30371 123262000
11/7/2005 1562.5 1562.5 1562.5 1562.5 1171.30371 0
11/8/2005 1562.5 1562.5 1562.5 1562.5 1171.30371 0
11/9/2005 1550 1550 1475 1525 1143.19238 131218000
11/10/2005 1500 1525 1487.5 1500 1124.45129 85946000
11/11/2005 1500 1525 1462.5 1500 1124.45129 74782000
11/14/2005 1512.5 1512.5 1462.5 1512.5 1133.82166 62522000
11/15/2005 1550 1550 1500 1550 1161.93286 25360000
11/16/2005 1600 1600 1550 1600 1199.41467 31080000
11/17/2005 1600 1600 1575 1600 1199.41467 35028000
11/18/2005 1587.5 1600 1562.5 1587.5 1190.04443 170008000
11/21/2005 1575 1625 1562.5 1575 1180.67383 88316000
11/22/2005 1587.5 1587.5 1562.5 1587.5 1190.04443 96062000
11/23/2005 1612.5 1612.5 1575 1612.5 1208.78503 58086000
11/24/2005 1650 1650 1625 1650 1236.89648 117110000
11/25/2005 1650 1662.5 1637.5 1650 1236.89648 27518000
11/28/2005 1650 1662.5 1637.5 1650 1236.89648 67308000
11/29/2005 1650 1650 1637.5 1650 1236.89648 21170000
11/30/2005 1650 1650 1637.5 1650 1236.89648 76176000
12/1/2005 1650 1650 1637.5 1650 1236.89648 33882000
12/2/2005 1675 1675 1650 1675 1255.63745 153970000
12/5/2005 1675 1687.5 1662.5 1675 1255.63745 34878000
12/6/2005 1700 1725 1675 1700 1274.37781 85810000
12/7/2005 1750 1750 1712.5 1750 1311.85974 130608000
12/8/2005 1762.5 1787.5 1750 1762.5 1321.23071 104374000
12/9/2005 1725 1762.5 1700 1725 1293.11877 51480000
12/12/2005 1725 1737.5 1712.5 1725 1293.11877 24214000
12/13/2005 1750 1750 1725 1750 1311.85974 36646000
12/14/2005 1700 1750 1687.5 1700 1274.37781 45600000
12/15/2005 1700 1712.5 1687.5 1700 1274.37781 58774000
12/16/2005 1700 1712.5 1687.5 1700 1274.37781 38564000
12/19/2005 1700 1712.5 1687.5 1700 1274.37781 9522000
12/20/2005 1700 1700 1687.5 1700 1274.37781 24902000
12/21/2005 1675 1687.5 1662.5 1675 1255.63745 35182000
12/22/2005 1700 1700 1675 1700 1274.37781 16152000
12/23/2005 1700 1700 1675 1687.5 1265.00781 8670000
12/26/2005 1687.5 1687.5 1687.5 1687.5 1265.00781 0
12/27/2005 1675 1700 1675 1675 1255.63745 4546000
12/28/2005 1687.5 1687.5 1662.5 1687.5 1265.00781 5760000
12/29/2005 1700 1700 1662.5 1700 1274.37781 16754000
12/30/2005 1700 1700 1700 1700 1274.37781 0
1/2/2006 1700 1700 1675 1700 1274.37781 3136000
1/3/2006 1737.5 1737.5 1687.5 1737.5 1302.48938 34200000
1/4/2006 1750 1837.5 1750 1837.5 1377.453 166130000
1/5/2006 1837.5 1850 1787.5 1800 1349.34204 39074000
1/6/2006 1787.5 1812.5 1775 1800 1349.34204 30234000
1/9/2006 1800 1825 1800 1825 1368.0824 54922000
1/10/2006 1825 1825 1825 1825 1368.0824 0
1/11/2006 1825 1825 1787.5 1812.5 1358.71179 50638000
1/12/2006 1812.5 1812.5 1800 1800 1349.34204 35188000
1/13/2006 1800 1812.5 1800 1800 1349.34204 22716000
1/16/2006 1800 1837.5 1787.5 1800 1349.34204 65976000
1/17/2006 1800 1800 1775 1787.5 1339.97095 40172000
1/18/2006 1775 1775 1750 1750 1311.85974 19258000
1/19/2006 1762.5 1812.5 1762.5 1812.5 1358.71179 14556000
1/20/2006 1812.5 1825 1800 1812.5 1358.71179 23302000
1/23/2006 1800 1800 1775 1787.5 1339.97095 11250000
1/24/2006 1787.5 1787.5 1775 1787.5 1339.97095 5732000
1/25/2006 1787.5 1812.5 1787.5 1812.5 1358.71179 16778000
1/26/2006 1812.5 1812.5 1800 1800 1349.34204 11594000
1/27/2006 1825 1825 1800 1825 1368.0824 17618000
1/30/2006 1812.5 1825 1800 1812.5 1358.71179 4260000
1/31/2006 1812.5 1812.5 1812.5 1812.5 1358.71179 0
2/1/2006 1837.5 1837.5 1812.5 1837.5 1377.453 32472000
2/2/2006 1825 1825 1812.5 1825 1368.0824 12196000
2/3/2006 1850 1850 1825 1850 1386.82324 10224000
2/6/2006 1850 1850 1837.5 1850 1386.82324 9578000
2/7/2006 1850 1862.5 1850 1862.5 1396.19373 10424000
2/8/2006 1850 1850 1800 1825 1368.0824 37918000
2/9/2006 1825 1825 1812.5 1825 1368.0824 23576000
2/10/2006 1825 1825 1800 1825 1368.0824 4126000
2/13/2006 1812.5 1837.5 1800 1812.5 1358.71179 10580000
2/14/2006 1812.5 1812.5 1787.5 1812.5 1358.71179 32018000
2/15/2006 1800 1812.5 1787.5 1800 1349.34204 17108000
2/16/2006 1812.5 1837.5 1800 1812.5 1358.71179 10488000
2/17/2006 1812.5 1825 1812.5 1812.5 1358.71179 8696000
2/20/2006 1800 1812.5 1787.5 1800 1349.34204 16046000
2/21/2006 1800 1800 1775 1775 1330.60071 20544000
2/22/2006 1750 1787.5 1750 1750 1311.85974 36598000
2/23/2006 1737.5 1775 1737.5 1737.5 1302.48938 26518000
2/24/2006 1737.5 1762.5 1737.5 1737.5 1302.48938 260000
2/27/2006 1775 1812.5 1750 1775 1330.60071 20354000
2/28/2006 1800 1800 1775 1800 1349.34204 13314000
3/1/2006 1800 1837.5 1787.5 1825 1368.0824 30224000
3/2/2006 1875 1900 1825 1875 1405.56433 79050000
3/3/2006 1875 1887.5 1875 1887.5 1414.93445 12038000
3/6/2006 1875 1887.5 1862.5 1862.5 1396.19373 11132000
3/7/2006 1825 1887.5 1825 1825 1368.0824 15732000
3/8/2006 1812.5 1825 1800 1800 1349.34204 29584000
3/9/2006 1812.5 1825 1800 1825 1368.0824 16766000
3/10/2006 1912.5 1912.5 1837.5 1912.5 1433.67542 49810000
3/13/2006 1912.5 1925 1862.5 1862.5 1396.19373 26072000
3/14/2006 1862.5 1900 1850 1850 1386.82324 16140000
3/15/2006 1850 1850 1825 1837.5 1377.453 23478000
3/16/2006 1900 1937.5 1850 1900 1424.30493 71892000
3/17/2006 1912.5 2025 1912.5 2012.5 1508.6394 102084000
3/20/2006 2087.5 2087.5 2000 2087.5 1564.86121 104648000
3/21/2006 2087.5 2100 2025 2062.5 1546.12061 16722000
3/22/2006 1975 2050 1950 1975 1480.52759 27274000
3/23/2006 1975 2037.5 1962.5 1962.5 1471.1571 37476000
3/24/2006 1962.5 1975 1950 1962.5 1471.1571 24394000
3/27/2006 2000 2000 1975 2000 1499.26856 16286000
3/28/2006 2062.5 2087.5 2000 2062.5 1546.12061 28682000
3/29/2006 2087.5 2125 2050 2087.5 1564.86121 58694000
3/30/2006 2087.5 2087.5 2087.5 2087.5 1564.86121 0
3/31/2006 2087.5 2087.5 2087.5 2087.5 1564.86121 0
4/3/2006 2087.5 2100 2075 2087.5 1564.86121 20954000
4/4/2006 2087.5 2100 2037.5 2087.5 1564.86121 22160000
4/5/2006 2200 2212.5 2100 2200 1649.19544 54064000
4/6/2006 2250 2262.5 2187.5 2250 1686.67688 59688000
4/7/2006 2275 2337.5 2250 2275 1705.41846 46880000
4/10/2006 2275 2275 2275 2275 1705.41846 0
4/11/2006 2187.5 2250 2175 2187.5 1639.82471 23396000
4/12/2006 2125 2187.5 2112.5 2125 1592.97278 73184000
4/13/2006 2162.5 2212.5 2112.5 2162.5 1621.08398 67900000
4/14/2006 2162.5 2162.5 2162.5 2162.5 1621.08398 0
4/17/2006 2175 2187.5 2150 2175 1630.45459 10864000
4/18/2006 2262.5 2287.5 2175 2262.5 1696.04773 63436000
4/19/2006 2400 2412.5 2287.5 2400 1799.1217 43494000
4/20/2006 2412.5 2462.5 2325 2412.5 1808.49316 46252000
4/21/2006 2362.5 2412.5 2362.5 2362.5 1771.01062 20472000
4/24/2006 2362.5 2337.5 2262.5 2300 1724.15894 46334000
4/25/2006 2262.5 2300 2262.5 2262.5 1696.04773 26476000
4/26/2006 2287.5 2325 2262.5 2287.5 1714.78796 66334000
4/27/2006 2250 2312.5 2237.5 2250 1686.67688 51812000
4/28/2006 2250 2275 2175 2187.5 1639.82471 67296000
5/1/2006 2200 2225 2175 2200 1649.19544 22856000
5/2/2006 2200 2262.5 2187.5 2200 1649.19544 47616000
5/3/2006 2212.5 2225 2175 2212.5 1658.56543 35452000
5/4/2006 2162.5 2225 2137.5 2162.5 1621.08398 66342000
5/5/2006 2162.5 2187.5 2137.5 2175 1630.45459 46312000
5/8/2006 2212.5 2225 2162.5 2212.5 1658.56543 56162000
5/9/2006 2250 2262.5 2187.5 2250 1686.67688 57858000
5/10/2006 2275 2275 2237.5 2275 1705.41846 47240000
5/11/2006 2337.5 2350 2275 2337.5 1752.26965 85242000
5/12/2006 2250 2312.5 2225 2250 1686.67688 39888000
5/15/2006 2137.5 2200 2125 2137.5 1602.34302 64194000
5/16/2006 2150 2150 2000 2150 1611.71375 86760000
5/17/2006 2200 2225 2175 2200 1649.19544 77088000
5/18/2006 2087.5 2137.5 2062.5 2137.5 1602.34302 50396000
5/19/2006 2137.5 2137.5 2075 2087.5 1564.86121 14220000
5/22/2006 2012.5 2062.5 2000 2012.5 1508.6394 61780000
5/23/2006 2037.5 2037.5 1937.5 2037.5 1527.37952 48572000
5/24/2006 2050 2062.5 1950 2050 1536.75037 77766000
5/25/2006 2050 2050 2050 2050 1536.75037 0
5/26/2006 2050 2050 2050 2050 1536.75037 0
5/29/2006 2075 2125 2000 2025 1518.00928 54506000
5/30/2006 2100 2112.5 2025 2100 1574.23193 34310000
5/31/2006 2050 2050 2000 2050 1536.75037 34610000
6/1/2006 2025 2062.5 2012.5 2025 1518.00928 13346000
6/2/2006 2037.5 2050 2000 2037.5 1527.37952 34394000
6/5/2006 2075 2087.5 2025 2075 1555.49085 10374000
6/6/2006 2050 2050 2000 2050 1536.75037 14712000
6/7/2006 2025 2025 2000 2025 1552.07922 24472000
6/8/2006 1937.5 1987.5 1912.5 1937.5 1485.01379 98204000
6/9/2006 1987.5 1987.5 1950 1987.5 1523.33691 95878000
6/12/2006 1950 1987.5 1937.5 1950 1494.59485 58204000
6/13/2006 1912.5 1925 1887.5 1912.5 1465.85278 99710000
6/14/2006 1937.5 1937.5 1837.5 1937.5 1485.01379 73748000
6/15/2006 1937.5 1987.5 1937.5 1937.5 1485.01379 27276000
6/16/2006 2087.5 2087.5 1962.5 2087.5 1599.98279 122026000
6/19/2006 2050 2087.5 2025 2050 1571.24097 15136000
6/20/2006 2037.5 2050 2012.5 2037.5 1561.65991 14120000
6/21/2006 2025 2050 2025 2025 1552.07922 7966000
6/22/2006 2050 2062.5 2037.5 2050 1571.24097 33844000
6/23/2006 2037.5 2050 2025 2037.5 1561.65991 6308000
6/26/2006 2000 2025 1987.5 2000 1532.91797 10880000
6/27/2006 2012.5 2037.5 2000 2012.5 1542.49902 8106000
6/28/2006 1975 1987.5 1937.5 1975 1513.75647 26710000
6/29/2006 1975 2012.5 1987.5 2000 1532.91797 17514000
6/30/2006 2050 2087.5 2012.5 2050 1571.24097 66924000
7/3/2006 2137.5 2137.5 2050 2137.5 1638.30603 59788000
7/4/2006 2150 2175 2137.5 2150 1647.88672 44440000
7/5/2006 2137.5 2200 2137.5 2137.5 1638.30603 30130000
7/6/2006 2125 2150 2112.5 2125 1628.72534 28102000
7/7/2006 2200 2200 2150 2200 1686.20972 30366000
7/10/2006 2175 2200 2175 2175 1667.04822 14236000
7/11/2006 2175 2175 2162.5 2175 1667.04822 4474000
7/12/2006 2162.5 2187.5 2162.5 2162.5 1657.46741 7840000
7/13/2006 2137.5 2162.5 2125 2137.5 1638.30603 17702000
7/14/2006 2062.5 2100 2037.5 2062.5 1580.82141 23422000
7/17/2006 2062.5 2025 1975 1987.5 1523.33691 25472000
7/18/2006 1962.5 2000 1950 1962.5 1504.17566 35936000
7/19/2006 1987.5 2000 1962.5 1962.5 1504.17566 24410000
7/20/2006 1987.5 2012.5 1975 1987.5 1523.33691 64590000
7/21/2006 2012.5 2012.5 1975 2012.5 1542.49902 26906000
7/24/2006 1975 2000 1975 1975 1513.75647 28722000
7/25/2006 1975 2012.5 1975 1975 1513.75647 19926000
7/26/2006 1975 1987.5 1950 1950 1494.59485 30892000
7/27/2006 1962.5 2037.5 1962.5 2025 1552.07922 87658000
7/28/2006 2012.5 2037.5 2000 2012.5 1542.49902 44172000
7/31/2006 2087.5 2100 2037.5 2087.5 1599.98279 67756000
8/1/2006 2137.5 2137.5 2075 2137.5 1638.30603 52560000
8/2/2006 2162.5 2175 2100 2162.5 1657.46741 85434000
8/3/2006 2100 2187.5 2087.5 2100 1609.56397 102842000
8/4/2006 2100 2125 2075 2100 1609.56397 41188000
8/7/2006 2087.5 2125 2087.5 2087.5 1599.98279 94162000
8/8/2006 2062.5 2112.5 2062.5 2062.5 1580.82141 35042000
8/9/2006 2100 2112.5 2062.5 2100 1609.56397 21816000
8/10/2006 2050 2112.5 2037.5 2050 1571.24097 56880000
8/11/2006 2050 2087.5 2050 2050 1571.24097 25876000
8/14/2006 2100 2100 2062.5 2100 1609.56397 40350000
8/15/2006 2125 2125 2087.5 2125 1628.72534 50392000
 8/16/2006 2150 2175 2137.5 2150 1647.88672 132344000
8/17/2006 2150 2150 2150 2150 1647.88672 0
8/18/2006 2150 2150 2150 2150 1647.88672 0
8/21/2006 2150 2150 2150 2150 1647.88672 0
8/22/2006 2187.5 2200 2150 2187.5 1676.62866 63568000
8/23/2006 2187.5 2187.5 2162.5 2175 1667.04822 33610000
8/24/2006 2200 2225 2137.5 2200 1686.20972 145616000
8/25/2006 2212.5 2250 2200 2212.5 1695.78992 95914000
8/28/2006 2237.5 2262.5 2200 2237.5 1714.95178 80562000
8/29/2006 2237.5 2250 2225 2237.5 1714.95178 37056000
8/30/2006 2250 2262.5 2225 2250 1724.53259 42776000
8/31/2006 2275 2275 2237.5 2275 1743.69458 39834000
9/1/2006 2262.5 2275 2250 2262.5 1734.11353 42114000
9/4/2006 2300 2300 2237.5 2300 1762.85584 37970000
9/5/2006 2287.5 2300 2262.5 2287.5 1753.27417 73632000
9/6/2006 2250 2275 2225 2250 1724.53259 112514000
9/7/2006 2225 2262.5 2225 2225 1705.37109 31658000
9/8/2006 2237.5 2250 2225 2237.5 1714.95178 11720000
9/11/2006 2237.5 2250 2225 2237.5 1714.95178 31536000
9/12/2006 2225 2237.5 2200 2225 1705.37109 62170000
9/13/2006 2250 2275 2237.5 2250 1724.53259 31414000
9/14/2006 2275 2275 2250 2275 1743.69458 14818000
9/15/2006 2275 2275 2262.5 2275 1743.69458 10740000
9/18/2006 2275 2300 2275 2300 1762.85584 18410000
9/19/2006 2312.5 2325 2300 2312.5 1772.43604 58092000
9/20/2006 2300 2312.5 2275 2300 1762.85584 183292000
9/21/2006 2337.5 2350 2300 2337.5 1791.59741 204152000
9/22/2006 2425 2425 2325 2425 1858.66272 128380000
9/25/2006 2462.5 2462.5 2400 2462.5 1887.40503 90180000
9/26/2006 2400 2462.5 2387.5 2400 1839.50085 36120000
9/27/2006 2412.5 2437.5 2400 2412.5 1849.08276 21458000
9/28/2006 2412.5 2425 2400 2412.5 1849.08276 5126000
9/29/2006 2412.5 2425 2387.5 2412.5 1849.08276 25376000
10/2/2006 2375 2412.5 2362.5 2375 1820.34033 22836000
10/3/2006 2375 2375 2350 2375 1820.34033 21012000
10/4/2006 2362.5 2400 2350 2362.5 1810.75903 27852000
10/5/2006 2362.5 2400 2350 2362.5 1810.75903 45172000
10/6/2006 2362.5 2375 2350 2362.5 1810.75903 24692000
10/9/2006 2325 2362.5 2312.5 2325 1782.01672 51316000
10/10/2006 2337.5 2350 2325 2337.5 1791.59741 149780000
10/11/2006 2312.5 2325 2300 2312.5 1793.53638 28474000
10/12/2006 2287.5 2312.5 2262.5 2287.5 1774.14648 70422000
10/13/2006 2337.5 2350 2287.5 2337.5 1812.9259 87784000
10/16/2006 2350 2375 2325 2350 1822.62073 46764000
10/17/2006 2400 2400 2337.5 2400 1861.39966 69786000
10/18/2006 2412.5 2425 2375 2412.5 1871.09558 57730000
10/19/2006 2412.5 2425 2387.5 2412.5 1871.09558 43214000
10/20/2006 2362.5 2412.5 2350 2362.5 1832.31567 46304000
10/23/2006 2362.5 2362.5 2362.5 2362.5 1832.31567 0
10/24/2006 2362.5 2362.5 2362.5 2362.5 1832.31567 0
10/25/2006 2362.5 2362.5 2362.5 2362.5 1832.31567 0
10/26/2006 2362.5 2362.5 2362.5 2362.5 1832.31567 0
10/27/2006 2362.5 2362.5 2362.5 2362.5 1832.31567 0
10/30/2006 2325 2375 2312.5 2325 1803.23145 41312000
10/31/2006 2325 2362.5 2325 2325 1803.23145 72266000
11/1/2006 2350 2362.5 2325 2350 1822.62073 23854000
11/2/2006 2375 2387.5 2337.5 2375 1842.01099 52298000
11/3/2006 2362.5 2400 2362.5 2362.5 1832.31567 32060000
11/6/2006 2400 2412.5 2362.5 2400 1861.39966 49890000
11/7/2006 2425 2450 2412.5 2425 1880.7898 105236000
11/8/2006 2412.5 2437.5 2412.5 2412.5 1871.09558 29118000
11/9/2006 2500 2500 2412.5 2500 1938.95837 55760000
11/10/2006 2525 2550 2500 2525 1958.34827 49344000
11/13/2006 2400 2525 2400 2400 1861.39966 39470000
11/14/2006 2487.5 2500 2425 2487.5 1929.26416 44250000
11/15/2006 2500 2512.5 2475 2500 1938.95837 56944000
11/16/2006 2500 2525 2475 2500 1938.95837 48824000
11/17/2006 2500 2550 2500 2500 1938.95837 19886000
11/20/2006 2550 2550 2500 2550 1977.73731 29056000
11/21/2006 2550 2575 2525 2575 1997.12708 29314000
11/22/2006 2575 2600 2550 2575 1997.12708 47444000
11/23/2006 2600 2600 2575 2600 2016.51733 20878000
11/24/2006 2575 2775 2575 2725 2113.46533 63032000
11/27/2006 2725 2775 2675 2725 2113.46533 28014000
11/28/2006 2575 2675 2575 2575 1997.12708 41294000
11/29/2006 2625 2650 2600 2625 2035.90698 50710000
11/30/2006 2650 2700 2650 2650 2055.2959 39896000
12/1/2006 2700 2700 2675 2700 2094.07495 18290000
12/4/2006 2650 2700 2600 2650 2055.2959 16974000
12/5/2006 2675 2675 2625 2675 2074.68555 20278000
12/6/2006 2650 2700 2625 2650 2055.2959 25652000
12/7/2006 2600 2650 2575 2600 2016.51733 28210000
12/8/2006 2575 2600 2525 2575 1997.12708 77604000
12/11/2006 2550 2600 2550 2550 1977.73731 60378000
12/12/2006 2550 2575 2500 2550 1977.73731 32988000
12/13/2006 2600 2600 2525 2600 2016.51733 34392000
12/14/2006 2600 2625 2575 2600 2016.51733 34658000
12/15/2006 2600 2625 2575 2600 2016.51733 21974000
12/18/2006 2575 2600 2550 2575 1997.12708 21898000
12/19/2006 2500 2575 2450 2500 1938.95837 56230000
12/20/2006 2550 2575 2525 2550 1977.73731 38376000
12/21/2006 2575 2575 2550 2575 1997.12708 9788000
12/22/2006 2575 2600 2550 2575 1997.12708 5940000
12/26/2006 2550 2575 2550 2550 1977.73731 24242000
12/27/2006 2550 2575 2550 2575 1997.12708 7770000
12/28/2006 2575 2600 2550 2600 2016.51733 20780000
12/29/2006 2600 2600 2550 2600 2016.51733 0
1/2/2007 2625 2625 2575 2625 2035.90698 15400000
1/3/2007 2575 2625 2575 2575 1997.12708 23496000
1/4/2007 2600 2600 2550 2600 2016.51733 26830000
1/5/2007 2600 2600 2575 2600 2016.51733 14040000
1/8/2007 2625 2625 2575 2625 2035.90698 27296000
1/9/2007 2600 2625 2550 2600 2016.51733 34384000
1/10/2007 2550 2550 2400 2450 1900.17944 84858000
1/11/2007 2412.5 2487.5 2387.5 2412.5 1871.09558 44232000
1/12/2007 2400 2425 2300 2400 1861.39966 39432000
1/15/2007 2500 2500 2400 2500 1938.95837 33046000
1/16/2007 2550 2575 2500 2550 1977.73731 26208000
1/17/2007 2525 2575 2525 2525 1958.34827 25240000
1/18/2007 2600 2600 2525 2600 2016.51733 18752000
1/19/2007 2625 2625 2575 2625 2035.90698 29634000
1/22/2007 2700 2700 2600 2700 2094.07495 87114000
1/23/2007 2650 2675 2600 2650 2055.2959 51504000
1/24/2007 2650 2675 2575 2650 2055.2959 41258000
1/25/2007 2600 2650 2575 2600 2016.51733 19104000
1/26/2007 2575 2575 2500 2575 1997.12708 26460000
1/29/2007 2525 2575 2500 2525 1958.34827 48826000
1/30/2007 2575 2600 2525 2575 1997.12708 19146000
1/31/2007 2550 2575 2525 2550 1977.73731 20662000
2/1/2007 2625 2625 2550 2625 2035.90698 35722000
2/2/2007 2725 2725 2625 2725 2113.46533 78744000
2/5/2007 2650 2700 2625 2650 2055.2959 17156000
2/6/2007 2575 2650 2575 2575 1997.12708 13130000
2/7/2007 2600 2600 2550 2600 2016.51733 27292000
2/8/2007 2525 2600 2500 2525 1958.34827 31734000
2/9/2007 2500 2525 2450 2500 1938.95837 44150000
2/12/2007 2500 2500 2425 2500 1938.95837 7518000
2/13/2007 2500 2500 2475 2500 1938.95837 9724000
2/14/2007 2525 2525 2500 2525 1958.34827 24568000
2/15/2007 2600 2600 2550 2600 2016.51733 47282000
2/16/2007 2625 2625 2575 2625 2035.90698 38138000
2/19/2007 2600 2600 2575 2600 2016.51733 3336000
2/20/2007 2600 2600 2575 2600 2016.51733 1350000
2/21/2007 2625 2625 2575 2625 2035.90698 16112000
2/22/2007 2575 2625 2550 2575 1997.12708 14518000
2/23/2007 2525 2575 2500 2525 1958.34827 55158000
2/26/2007 2475 2525 2475 2475 1919.5686 16698000
2/27/2007 2475 2500 2462.5 2475 1919.5686 24352000
2/28/2007 2462.5 2462.5 2350 2462.5 1909.87439 67978000
3/1/2007 2475 2512.5 2450 2475 1919.5686 31880000
3/2/2007 2425 2475 2425 2425 1880.7898 84756000
3/5/2007 2400 2412.5 2387.5 2400 1861.39966 33962000
3/6/2007 2462.5 2462.5 2425 2462.5 1909.87439 20526000
3/7/2007 2462.5 2475 2437.5 2462.5 1909.87439 26496000
3/8/2007 2487.5 2487.5 2450 2487.5 1929.26416 17512000
3/9/2007 2475 2500 2475 2475 1919.5686 7166000
3/12/2007 2550 2562.5 2487.5 2550 1977.73731 27940000
3/13/2007 2625 2625 2550 2625 2035.90698 50252000
3/14/2007 2550 2550 2525 2550 1977.73731 19754000
3/15/2007 2525 2575 2525 2525 1958.34827 14338000
3/16/2007 2500 2550 2475 2500 1938.95837 9182000
3/20/2007 2500 2525 2450 2500 1938.95837 6018000
3/21/2007 2525 2550 2475 2525 1958.34827 6618000
3/22/2007 2600 2625 2550 2600 2016.51733 38326000
3/23/2007 2575 2600 2550 2575 1997.12708 13304000
3/26/2007 2575 2575 2550 2575 1997.12708 3734000
3/27/2007 2575 2600 2550 2575 1997.12708 24280000
3/28/2007 2575 2575 2550 2575 1997.12708 11292000
3/29/2007 2550 2575 2525 2550 1977.73731 19572000
3/30/2007 2550 2575 2550 2550 1977.73731 35172000
4/2/2007 2625 2625 2575 2625 2035.90698 25138000
4/3/2007 2725 2725 2625 2725 2113.46533 66176000
4/4/2007 2725 2775 2700 2725 2113.46533 49328000
4/5/2007 2650 2750 2625 2650 2055.2959 36596000
4/9/2007 2675 2700 2625 2675 2074.68555 25974000
4/10/2007 2700 2750 2650 2700 2094.07495 31524000
4/11/2007 2675 2750 2650 2675 2074.68555 35402000
4/12/2007 2675 2700 2625 2675 2074.68555 15104000
4/13/2007 2650 2675 2625 2650 2055.2959 16034000
4/16/2007 2650 2675 2650 2650 2055.2959 31370000
4/17/2007 2675 2675 2650 2675 2074.68555 23256000
4/18/2007 2625 2675 2600 2625 2035.90698 26624000
4/19/2007 2575 2650 2550 2575 1997.12708 23064000
4/20/2007 2625 2675 2600 2675 2074.68555 14614000
4/23/2007 2675 2700 2650 2675 2074.68555 34230000
4/24/2007 2675 2675 2650 2675 2074.68555 17784000
4/25/2007 2700 2700 2675 2700 2094.07495 11838000
4/26/2007 2675 2725 2675 2675 2074.68555 33596000
4/27/2007 2725 2750 2675 2725 2113.46533 44930000
4/30/2007 2650 2725 2625 2650 2055.2959 38428000
5/1/2007 2650 2675 2650 2650 2055.2959 16460000
5/2/2007 2650 2675 2650 2650 2055.2959 24066000
5/3/2007 2650 2725 2650 2650 2055.2959 14062000
5/4/2007 2675 2700 2650 2700 2094.07495 18386000
5/7/2007 2725 2725 2675 2725 2113.46533 11978000
5/8/2007 2700 2725 2675 2700 2094.07495 14212000
5/9/2007 2725 2725 2650 2725 2113.46533 26810000
5/10/2007 2700 2725 2675 2700 2094.07495 33000000
5/11/2007 2625 2700 2625 2625 2035.90698 18466000
5/14/2007 2725 2750 2650 2725 2113.46533 42688000
5/15/2007 2725 2725 2700 2725 2113.46533 17076000
5/16/2007 2775 2775 2725 2775 2152.2439 39886000
5/21/2007 2750 2775 2700 2750 2132.85425 28314000
5/22/2007 2750 2775 2725 2750 2132.85425 24706000
5/23/2007 2775 2825 2750 2775 2152.2439 91298000
5/24/2007 2750 2750 2700 2750 2132.85425 29400000
5/25/2007 2675 2700 2650 2675 2074.68555 43104000
5/28/2007 2750 2750 2675 2750 2132.85425 19368000
5/29/2007 2675 2750 2675 2675 2074.68555 10626000
5/30/2007 2650 2700 2600 2650 2055.2959 42470000
5/31/2007 2675 2675 2575 2625 2035.90698 81030000
6/4/2007 2650 2650 2600 2650 2055.2959 84856000
6/5/2007 2700 2700 2625 2700 2094.07495 62034000
6/6/2007 2700 2700 2675 2700 2094.07495 60246000
6/7/2007 2750 2750 2675 2750 2132.85425 66588000
6/8/2007 2700 2725 2675 2700 2094.07495 119800000
6/11/2007 2650 2700 2600 2650 2100.01856 61884000
6/12/2007 2675 2675 2625 2675 2119.83032 32222000
6/13/2007 2675 2675 2625 2675 2119.83032 22530000
6/14/2007 2675 2675 2650 2675 2119.83032 13292000
6/15/2007 2675 2675 2650 2675 2119.83032 59340000
6/18/2007 2700 2700 2650 2700 2139.6416 58524000
6/19/2007 2675 2700 2650 2675 2119.83032 31482000
6/20/2007 2675 2675 2650 2675 2119.83032 24858000
6/21/2007 2675 2675 2625 2675 2119.83032 54246000
6/22/2007 2675 2675 2625 2675 2119.83032 14520000
6/25/2007 2675 2675 2625 2675 2119.83032 24692000
6/26/2007 2675 2675 2650 2675 2119.83032 32088000
6/27/2007 2675 2675 2625 2675 2119.83032 29754000
6/28/2007 2650 2675 2650 2650 2100.01856 43886000
6/29/2007 2650 2750 2650 2725 2159.45361 151818000
7/2/2007 2750 2775 2725 2750 2179.2644 39732000
7/3/2007 2750 2900 2750 2900 2298.13379 217114000
7/4/2007 2875 2925 2850 2875 2278.32251 54682000
7/5/2007 2875 2900 2850 2875 2278.32251 21836000
7/6/2007 2850 2850 2775 2850 2258.51148 63796000
7/9/2007 2925 2925 2825 2925 2317.94531 74792000
7/10/2007 2950 2950 2875 2950 2337.75659 56136000
7/11/2007 2925 2925 2875 2925 2317.94531 28590000
7/12/2007 2900 2950 2900 2900 2298.13379 25716000
7/13/2007 2925 2950 2875 2925 2317.94531 26966000
7/16/2007 2875 2950 2875 2875 2278.32251 12104000
7/17/2007 2950 2975 2875 2950 2337.75659 19942000
7/18/2007 2950 2950 2925 2950 2337.75659 22798000
7/19/2007 2975 3000 2925 2975 2357.56787 16460000
7/20/2007 3100 3125 3000 3100 2456.62549 64328000
7/23/2007 3075 3150 3050 3125 2476.4375 45144000
7/24/2007 3150 3225 3100 3150 2496.24854 60032000
7/25/2007 3125 3275 3100 3200 2535.87158 85278000
7/26/2007 3200 3200 3075 3100 2456.62549 55494000
7/27/2007 3000 3075 2950 3075 2436.8147 52336000
7/30/2007 3075 3075 3000 3050 2417.00293 48084000
7/31/2007 3075 3150 3050 3150 2496.24854 43726000
8/1/2007 3000 3100 2975 3000 2377.3794 72844000
8/2/2007 3050 3075 2900 3050 2417.00293 82394000
8/3/2007 3075 3100 3000 3075 2436.8147 61112000
8/6/2007 3200 3275 3100 3200 2535.87158 73320000
8/7/2007 2925 3000 2925 2925 2317.94531 39848000
8/8/2007 2925 3075 2925 3075 2436.8147 118154000
8/9/2007 3075 3100 3000 3075 2436.8147 25488000
8/10/2007 3000 3000 2925 3000 2377.3794 14156000
8/13/2007 3025 3025 2950 3025 2397.19092 6
8/14/2007 2975 2975 2925 2975 2357.56787 9210000
8/15/2007 2775 2950 2775 2775 2199.07617 58646000
8/16/2007 2725 2725 2625 2725 2159.45361 87338000
8/20/2007 2800 2925 2750 2800 2218.88794 117602000
8/21/2007 2775 2850 2775 2775 2199.07617 43850000
8/22/2007 2875 2900 2775 2875 2278.32251 32282000
 8/23/2007 2950 2950 2875 2950 2337.75659 60022000
8/24/2007 3000 3000 2875 3000 2377.3794 33988000
8/27/2007 3000 3025 2975 3000 2377.3794 24698000
8/28/2007 3025 3025 2975 3025 2397.19092 22158000
8/29/2007 2925 2950 2875 2925 2317.94531 69410000
8/30/2007 2950 3000 2950 2950 2337.75659 23804000
8/31/2007 3000 3025 2950 3000 2377.3794 35358000
9/3/2007 3025 3050 2975 3025 2397.19092 14090000
9/4/2007 3025 3025 2975 3025 2397.19092 10392000
9/5/2007 3050 3050 3000 3050 2417.00293 24658000
9/6/2007 3025 3025 2975 3025 2397.19092 8148000
9/7/2007 3025 3025 3000 3025 2397.19092 10192000
9/10/2007 2950 2975 2900 2950 2337.75659 48466000
9/11/2007 2925 2950 2900 2925 2317.94531 23280000
9/12/2007 2925 2975 2900 2925 2317.94531 34550000
9/13/2007 2975 3000 2925 2975 2357.56787 20126000
9/14/2007 3000 3000 2950 3000 2377.3794 9594000
9/17/2007 2975 3025 2925 2975 2357.56787 16632000
9/18/2007 2975 2975 2925 2975 2357.56787 11782000
9/19/2007 3075 3075 3025 3075 2436.8147 45584000
9/20/2007 3075 3175 3075 3075 2436.8147 55404000
9/21/2007 3150 3150 3075 3150 2496.24854 20136000
9/24/2007 3150 3200 3125 3200 2535.87158 20072000
9/25/2007 3200 3250 3175 3175 2516.0603 18396000
9/26/2007 3200 3200 3175 3200 2535.87158 5474000
9/27/2007 3200 3250 3200 3200 2535.87158 14794000
9/28/2007 3075 3225 3075 3075 2436.8147 27230000
10/1/2007 3150 3150 3100 3150 2496.24854 8224000
10/2/2007 3200 3250 3175 3225 2555.68311 40260000
10/3/2007 3225 3325 3200 3225 2555.68311 75432000
10/4/2007 3375 3475 3225 3375 2674.55273 85446000
10/5/2007 3425 3450 3375 3425 2714.17505 33284000
10/8/2007 3450 3475 3400 3450 2733.98633 40888000
10/9/2007 3425 3450 3375 3425 2714.17505 19566000
10/10/2007 3600 3600 3425 3600 2852.85571 77278000
10/11/2007 3625 3625 3550 3625 2872.66675 20978000
10/17/2007 3575 3625 3550 3625 2872.66675 31096000
10/18/2007 3550 3625 3525 3550 2813.23267 21314000
10/19/2007 3550 3550 3400 3450 2733.98633 20938000
10/22/2007 3325 3375 3275 3300 2615.11768 21824000
10/23/2007 3425 3425 3375 3425 2714.17505 61966000
10/24/2007 3450 3475 3325 3350 2654.74048 42260000
10/25/2007 3500 3525 3375 3500 2773.60913 33710000
10/26/2007 3550 3650 3550 3550 2813.23267 28488000
10/29/2007 3600 3675 3600 3600 2852.85571 29654000
10/30/2007 3600 3700 3600 3650 2892.47852 31908000
10/31/2007 3650 3650 3600 3650 2892.47852 12292000
11/1/2007 3700 3775 3675 3725 2951.91309 54738000
11/2/2007 3625 3750 3600 3650 2892.47852 26474000
11/5/2007 3650 3650 3550 3575 2833.04395 17230000
11/6/2007 3575 3650 3550 3625 2872.66675 13146000
11/7/2007 3625 3675 3575 3625 2872.66675 21658000
11/8/2007 3550 3550 3425 3500 2773.60913 39220000
11/9/2007 3500 3500 3425 3500 2773.60913 24558000
11/12/2007 3400 3425 3350 3400 2694.36328 31692000
11/13/2007 3400 3575 3400 3500 2773.60913 58616000
11/14/2007 3600 3625 3575 3600 2852.85571 37962000
11/15/2007 3600 3600 3500 3550 2813.23267 18672000
11/16/2007 3500 3500 3425 3475 2753.7981 34410000
11/19/2007 3475 3550 3475 3550 2813.23267 27622000
11/20/2007 3550 3500 3375 3450 2733.98633 124322000
11/21/2007 3425 3425 3300 3375 2674.55273 69270000
11/22/2007 3350 3500 3325 3500 2773.60913 35348000
11/23/2007 3500 3550 3375 3400 2694.36328 57942000
11/26/2007 3450 3475 3425 3475 2753.7981 28788000
11/27/2007 3400 3425 3375 3400 2694.36328 22928000
11/28/2007 3450 3475 3425 3475 2753.7981 36786000
11/29/2007 3550 3575 3500 3575 2833.04395 64550000
11/30/2007 3575 3575 3475 3550 2835.04077 68158000
12/3/2007 3550 3625 3525 3625 2894.93555 56346000
12/4/2007 3625 3625 3575 3625 2894.93555 78562000
12/5/2007 3625 3625 3575 3625 2894.93555 49770000
12/6/2007 3650 3725 3625 3725 2974.79639 110172000
12/7/2007 3725 3775 3700 3750 2994.76074 90276000
12/10/2007 3800 3800 3725 3800 3034.69165 27004000
12/11/2007 3800 3800 3750 3800 3034.69165 33356000
12/12/2007 3675 3750 3675 3700 2954.83106 42222000
12/13/2007 3700 3750 3650 3725 2974.79639 50898000
12/14/2007 3700 3700 3625 3700 2954.83106 29778000
12/17/2007 3650 3650 3525 3600 2874.97095 27456000
12/18/2007 3525 3550 3475 3500 2795.1106 61148000
12/19/2007 3525 3550 3475 3550 2835.04077 42422000
12/26/2007 3575 3675 3550 3675 2934.86572 42870000
12/27/2007 3675 3725 3650 3725 2974.79639 38996000
12/28/2007 3725 3750 3650 3650 2914.90088 53442000
12/31/2007 3650 3650 3650 3650 2914.90088 0
 1/2/2008 3650 3650 3600 3625 2894.93555 11800000
1/3/2008 3575 3600 3500 3550 2835.04077 41328000
1/4/2008 3575 3600 3525 3600 2874.97095 112748000
1/7/2008 3550 3550 3500 3550 2835.04077 43878000
1/8/2008 3550 3575 3525 3525 2815.07544 40802000
1/9/2008 3500 3625 3500 3625 2894.93555 86558000
1/14/2008 3600 3625 3525 3600 2874.97095 51506000
1/15/2008 3600 3600 3500 3550 2835.04077 31264000
1/16/2008 3475 3500 3375 3450 2755.18066 39400000
1/17/2008 3450 3500 3325 3450 2755.18066 49382000
1/18/2008 3375 3450 3300 3450 2755.18066 41312000
1/21/2008 3300 3400 3275 3300 2635.38989 16572000
1/22/2008 3200 3200 2950 3150 2515.59961 83696000
1/23/2008 3250 3325 3225 3325 2655.35474 51248000
1/24/2008 3325 3450 3325 3450 2755.18066 50500000
1/25/2008 3450 3600 3450 3600 2874.97095 53166000
1/28/2008 3500 3625 3475 3600 2874.97095 9246500
1/29/2008 3600 3600 3500 3575 2855.00562 8631000
1/30/2008 3575 3575 3450 3525 2815.07544 12656000
1/31/2008 3525 3550 3450 3550 2835.04077 13455500
2/1/2008 3575 3575 3500 3550 2835.04077 14136500
2/4/2008 3575 3650 3575 3600 2874.97095 32062500
2/5/2008 3550 3600 3550 3575 2855.00562 12868000
2/6/2008 3575 3525 3475 3525 2815.07544 4366500
2/11/2008 3500 3550 3350 3425 2735.21558 9104000
2/12/2008 3425 3425 3275 3300 2635.38989 15952500
2/13/2008 3350 3350 3225 3275 2615.42505 32924000
2/14/2008 3325 3475 3325 3425 2735.21558 44230000
2/15/2008 3350 3450 3350 3450 2755.18066 22820000
2/18/2008 3475 3575 3450 3550 2835.04077 50825500
2/19/2008 3575 3625 3550 3575 2855.00562 35116500
2/20/2008 3600 3600 3550 3600 2874.97095 28553500
2/21/2008 3600 3650 3575 3650 2914.90088 49214000
2/22/2008 3600 3650 3600 3600 2874.97095 17586500
2/25/2008 3625 3675 3600 3675 2934.86572 32357000
2/26/2008 3675 3675 3625 3650 2914.90088 14957500
2/27/2008 3650 3675 3550 3575 2855.00562 19610500
2/28/2008 3550 3550 3500 3550 2835.04077 15739500
2/29/2008 3525 3575 3500 3575 2855.00562 47976500
3/3/2008 3500 3600 3450 3525 2815.07544 44089000
3/4/2008 3550 3600 3475 3600 2874.97095 19920000
3/5/2008 3625 3625 3525 3625 2894.93555 29143000
3/6/2008 3625 3625 3525 3550 2835.04077 9591500
3/10/2008 3450 3500 3325 3475 2775.14551 20958500
3/11/2008 3400 3425 3325 3400 2715.25049 27227000
3/12/2008 3500 3525 3450 3525 2815.07544 16941500
3/13/2008 3450 3500 3350 3400 2715.25049 33905000
3/14/2008 3400 3400 3250 3275 2615.42505 18811500
3/17/2008 3200 3200 2900 2975 2375.84375 61357500
3/18/2008 3000 3025 2825 2975 2375.84375 27025500
3/19/2008 3075 3200 2950 3200 2555.52979 53883000
3/24/2008 3100 3150 3025 3150 2515.59961 10904000
3/25/2008 3175 3200 3100 3150 2515.59961 47323000
3/26/2008 3125 3175 3100 3150 2515.59961 22527500
3/27/2008 3125 3125 3050 3125 2495.63403 35136500
3/28/2008 3100 3250 3100 3250 2595.46021 28357000
3/31/2008 3200 3300 3175 3250 2595.46021 41666000
4/1/2008 3250 3275 3050 3100 2475.6687 36454500
4/2/2008 3150 3175 3050 3075 2455.70435 19881000
4/3/2008 3100 3100 2950 3025 2415.77393 35100500
4/4/2008 3050 3225 2875 3225 2575.49463 42028000
4/7/2008 3150 3150 2875 2900 2315.94824 73285000
4/8/2008 2875 2875 2775 2825 2256.05371 27135000
4/9/2008 2800 2825 2700 2750 2196.15796 37452500
4/10/2008 2700 2925 2675 2900 2315.94824 37206000
4/11/2008 2950 2975 2875 2900 2315.94824 45098500
4/14/2008 2825 2850 2775 2850 2276.01904 20510000
4/15/2008 2875 2950 2850 2950 2355.87866 16290500
4/16/2008 2975 3050 2950 3050 2435.7395 23589500
4/17/2008 3100 3150 3050 3150 2515.59961 41115500
4/18/2008 3175 3275 3150 3250 2595.46021 41473500
4/21/2008 3300 3325 3100 3175 2535.56494 31037500
4/22/2008 3150 3150 2950 3000 2395.80957 21162000
4/23/2008 3000 3025 2925 2975 2375.84375 17714000
4/24/2008 3025 3025 2950 3000 2395.80957 15860000
4/25/2008 2975 2975 2900 2950 2355.87866 13750000
4/28/2008 2950 2950 2800 2850 2276.01904 8351000
4/29/2008 2900 2975 2875 2925 2335.91431 11519500
4/30/2008 2900 3000 2875 3000 2395.80957 12053500
5/5/2008 3150 3200 3125 3150 2515.59961 21001000
5/6/2008 3175 3250 3125 3150 2515.59961 23947000
5/7/2008 3150 3175 3100 3175 2535.56494 8495500
5/8/2008 3150 3225 3125 3175 2535.56494 20583000
5/9/2008 3175 3200 3125 3150 2515.59961 6212500
5/12/2008 3100 3175 3100 3175 2535.56494 7461000
5/13/2008 3200 3250 3175 3200 2555.52979 19962500
5/14/2008 3175 3175 3100 3125 2495.63403 16937000
5/15/2008 3200 3200 3150 3175 2535.56494 3988500
5/16/2008 3200 3200 3100 3125 2495.63403 6817500
5/21/2008 3075 3075 3000 3050 2435.7395 25793500
5/22/2008 3025 3025 2975 3025 2415.77393 18546000
5/23/2008 3025 3050 2900 2925 2335.91431 17055000
5/26/2008 2850 2925 2850 2875 2295.98364 22630500
5/27/2008 2800 2875 2775 2800 2236.08862 25405000
5/28/2008 2800 2825 2750 2800 2236.08862 23569500
5/29/2008 2800 2825 2750 2800 2236.08862 36311000
5/30/2008 2825 2825 2775 2775 2216.12354 12036000
6/2/2008 2800 2825 2775 2800 2236.08862 14280500
6/3/2008 2725 2775 2700 2725 2176.19409 29399500
6/4/2008 2725 2750 2675 2675 2136.2627 12695500
6/5/2008 2675 2725 2650 2700 2156.22754 33397500
6/6/2008 2750 2750 2700 2725 2176.19409 22242500
6/9/2008 2600 2675 2600 2675 2136.2627 15504500
6/10/2008 2700 2700 2525 2650 2116.2981 24848500
6/11/2008 2650 2675 2600 2625 2096.33325 15371000
6/12/2008 2550 2625 2550 2625 2096.33325 22534500
6/13/2008 2600 2625 2550 2600 2127.84155 11762500
6/16/2008 2550 2650 2550 2550 2086.92114 10659500
6/17/2008 2500 2550 2475 2500 2046.00134 20524000
6/18/2008 2500 2500 2450 2500 2046.00134 13342500
6/19/2008 2475 2500 2425 2475 2025.54138 17393500
6/20/2008 2475 2500 2450 2475 2025.54138 14356500
6/23/2008 2350 2450 2325 2350 1923.24085 26283000
6/24/2008 2325 2350 2275 2325 1902.78088 38383000
6/25/2008 2375 2375 2300 2375 1943.70154 27887000
6/26/2008 2425 2450 2375 2425 1984.62146 50614500
6/27/2008 2350 2400 2325 2350 1923.24085 20716000
6/30/2008 2475 2475 2375 2475 2025.54138 23919500
7/1/2008 2575 2625 2500 2575 2107.38135 27803500
7/2/2008 2575 2700 2575 2575 2107.38135 32301500
7/3/2008 2625 2625 2475 2625 2148.30176 26463500
7/4/2008 2600 2675 2600 2600 2127.84155 18203500
7/7/2008 2600 2625 2500 2600 2127.84155 4768000
7/8/2008 2575 2750 2550 2750 2250.60132 43244500
7/9/2008 2850 2850 2750 2850 2332.4419 32700500
7/10/2008 2775 2850 2725 2775 2271.06152 14860500
7/11/2008 2800 2800 2725 2800 2291.52148 6649500
7/14/2008 2800 2825 2725 2800 2291.52148 5179500
7/15/2008 2625 2750 2625 2625 2148.30176 8542000
7/16/2008 2650 2750 2600 2650 2168.76099 19952500
7/17/2008 2650 2750 2650 2650 2168.76099 13951000
7/18/2008 2675 2750 2650 2675 2189.22144 10883000
7/21/2008 2800 2825 2725 2800 2291.52148 21516000
7/22/2008 2825 2825 2750 2825 2311.98169 4760000
7/23/2008 2900 2925 2850 2900 2373.36133 38527500
7/24/2008 2900 3100 2900 3050 2496.12183 50172500
7/25/2008 2950 3000 2875 2950 2414.28125 16122500
7/28/2008 2975 2975 2950 2975 2434.74146 7192000
7/29/2008 3000 3025 2900 3000 2455.2019 13245000
7/31/2008 3025 3125 3000 3025 2475.66138 20905500
8/1/2008 2925 3025 2925 2925 2393.82178 9925000
8/4/2008 3000 3000 2900 3000 2455.2019 7986500
8/5/2008 3000 3050 2950 3000 2455.2019 12199000
8/6/2008 3025 3100 3000 3025 2475.66138 15746500
8/7/2008 3025 3100 3000 3025 2475.66138 18810000
8/8/2008 2950 3025 2925 2950 2414.28125 5917000
8/11/2008 2975 3025 2950 2975 2434.74146 6985000
8/12/2008 2975 3000 2800 2800 2291.52148 8084500
8/13/2008 2800 3000 2800 3000 2455.2019 8989500
8/14/2008 2950 3050 2900 2950 2414.28125 7763500
8/15/2008 2925 3075 2925 3075 2516.58179 24810000
8/19/2008 2975 3100 2975 2975 2434.74146 14384500
8/20/2008 2975 3025 2975 2975 2434.74146 10232500
8/21/2008 2950 3025 2950 2950 2414.28125 9219500
8/22/2008 2925 3000 2925 2925 2393.82178 5424000
8/25/2008 3050 3050 2950 3050 2496.12183 4196000
8/26/2008 2950 3000 2950 2950 2414.28125 3451000
8/27/2008 2950 3100 2950 3100 2537.04126 20949000
8/28/2008 3150 3200 3100 3150 2577.96143 30392500
8/29/2008 3175 3250 3150 3175 2598.42188 17960500
9/1/2008 3200 3300 3200 3250 2659.802 30078000
9/2/2008 3375 3375 3250 3375 2762.1023 35803000
9/3/2008 3300 3375 3300 3300 2700.72144 26727000
9/4/2008 3250 3350 3200 3250 2659.802 5055500
9/5/2008 3250 3325 3125 3250 2659.802 27764500
9/8/2008 3275 3400 3250 3275 2680.26172 31579500
9/9/2008 3300 3300 3000 3025 2475.66138 18504500
9/10/2008 3000 3000 2900 3000 2455.2019 26635000
9/11/2008 2875 3000 2800 2875 2352.90137 17121000
9/12/2008 2875 2875 2700 2725 2230.14185 12900000
9/15/2008 2650 2725 2625 2650 2168.76099 41938000
9/16/2008 2525 2825 2500 2775 2271.06152 24970500
 9/17/2008 2825 2875 2800 2825 2311.98169 12694500
9/18/2008 2700 3100 2675 3050 2496.12183 18386500
9/19/2008 3175 3250 3100 3175 2598.42188 20534000
9/22/2008 3250 3325 3200 3250 2659.802 31562500
9/23/2008 3150 3250 3150 3150 2577.96143 28578500
9/24/2008 3025 3250 3025 3200 2618.88208 6905000
9/25/2008 3225 3275 3200 3225 2639.34155 6204500
9/26/2008 3175 3225 3150 3175 2598.42188 10812000
10/6/2008 2900 3250 2875 3050 2496.12183 24869500
10/7/2008 3050 3200 2950 3050 2496.12183 8831000
10/8/2008 2875 3050 2875 2875 2352.90137 7719500
10/9/2008 2875 2875 2875 2875 2352.90137 0
10/10/2008 2875 2875 2875 2875 2352.90137 0
10/13/2008 2900 2925 2600 2900 2373.36133 38459000
10/14/2008 2950 3175 2950 3175 2598.42188 31756500
10/15/2008 3050 3250 3025 3050 2496.12183 20893500
10/16/2008 2750 2875 2750 2750 2250.60132 36387500
10/17/2008 2800 2800 2575 2600 2127.84155 34988000
10/20/2008 2675 2775 2600 2675 2189.22144 14452000
10/21/2008 2800 2875 2750 2800 2291.52148 10575000
10/22/2008 3050 3050 2650 2650 2168.76099 24064000
10/23/2008 2500 2700 2400 2675 2189.22144 12294500
10/24/2008 2600 2600 2425 2425 1984.62146 8664500
10/27/2008 2200 2300 2200 2200 1800.48108 12210500
10/28/2008 2200 2225 2000 2025 1657.26099 33063000
10/29/2008 2200 2225 2150 2200 1800.48108 33759000
10/30/2008 2100 2400 2100 2400 1964.16126 24718000
10/31/2008 2550 2800 2500 2700 2209.68091 28046000
11/3/2008 2825 2950 2725 2825 2311.98169 32134500
11/4/2008 2750 2900 2625 2750 2250.60132 13908500
11/5/2008 2850 2950 2800 2850 2332.4419 29015000
11/6/2008 2775 2800 2600 2775 2271.06152 10385500
11/7/2008 2875 2925 2700 2875 2352.90137 10798000
11/10/2008 2900 3000 2850 2900 2373.36133 6096500
11/11/2008 2900 2900 2800 2900 2373.36133 8683500
11/12/2008 2875 2900 2850 2875 2352.90137 7992000
11/13/2008 2725 2900 2675 2725 2230.14185 11297000
11/14/2008 2900 2900 2750 2900 2373.36133 6716500
11/17/2008 2725 2875 2650 2725 2230.14185 11610000
11/18/2008 2625 2625 2500 2625 2148.30176 19306000
11/19/2008 2750 2750 2525 2750 2250.60132 18759500
11/20/2008 2700 2700 2575 2700 2209.68091 18598000
11/21/2008 2575 2575 2450 2575 2107.38135 37357500
11/24/2008 2625 2625 2525 2625 2148.30176 10727500
11/25/2008 2650 2700 2600 2650 2168.76099 10087000
11/26/2008 2725 2725 2625 2725 2230.14185 13410500
11/27/2008 2700 2800 2625 2700 2209.68091 15060000
11/28/2008 2800 2800 2625 2700 2209.68091 16530500
12/1/2008 2700 2800 2600 2700 2209.68091 15808500
12/2/2008 2675 2700 2525 2675 2189.22144 10502500
12/3/2008 2675 2725 2675 2675 2189.22144 6315500
12/4/2008 2750 2850 2700 2750 2250.60132 15969000
12/5/2008 2800 2800 2700 2800 2291.52148 11322500
12/9/2008 2975 3000 2825 2975 2434.74146 26632500
12/10/2008 2925 3025 2925 2925 2393.82178 16549500
12/11/2008 2975 3050 2900 2975 2434.74146 25651000
12/12/2008 2950 2950 2775 2775 2271.06152 7480000
12/15/2008 2825 3150 2825 3150 2577.96143 27295500
12/16/2008 3100 3125 3025 3100 2537.04126 11104500
12/17/2008 3200 3200 3100 3200 2618.88208 19901000
12/18/2008 3200 3225 3150 3200 2618.88208 5340500
12/19/2008 3200 3250 3150 3200 2618.88208 9818000
12/22/2008 3200 3250 3125 3200 2618.88208 11711500
12/23/2008 3200 3225 3175 3200 2618.88208 4081000
12/24/2008 3150 3250 3150 3150 2577.96143 4702500
12/30/2008 3250 3325 3200 3250 2659.802 6897500
12/31/2008 3250 3250 3250 3250 2659.802 0
1/5/2009 3500 3500 3250 3500 2864.40161 15336500
1/6/2009 3500 3700 3450 3500 2864.40161 17216500
1/7/2009 3575 3575 3150 3375 2762.1023 13009000
1/8/2009 3125 3200 3100 3125 2557.50147 10759500
1/9/2009 3000 3150 2975 3000 2455.2019 11986000
1/12/2009 2925 3050 2900 2925 2393.82178 20328000
1/13/2009 2950 3025 2850 2950 2414.28125 27347500
1/14/2009 2925 3000 2900 2925 2393.82178 14821500
1/15/2009 2775 2850 2725 2775 2271.06152 17061000
1/16/2009 2800 2975 2775 2975 2465.84253 12585000
1/19/2009 2925 3025 2825 2925 2424.39966 15345500
1/20/2009 2950 2950 2775 2950 2445.12085 10565500
1/21/2009 2750 2900 2725 2750 2279.34937 38479500
1/22/2009 2750 2825 2700 2750 2279.34937 15838500
1/23/2009 2775 2775 2700 2775 2300.07129 5233500
1/27/2009 2825 2825 2750 2825 2341.51392 3613000
1/28/2009 2750 2850 2750 2750 2279.34937 6751500
1/29/2009 2750 2800 2700 2750 2279.34937 16197500
1/30/2009 2750 2775 2700 2750 2279.34937 5589500
 2/2/2009 2750 2775 2700 2750 2279.34937 8845000
2/3/2009 2775 2775 2725 2775 2300.07129 5654500
2/4/2009 2825 2825 2750 2825 2341.51392 7717500
2/5/2009 2775 2800 2750 2775 2300.07129 6409500
2/6/2009 2775 2850 2725 2775 2300.07129 14283000
2/9/2009 2750 2800 2700 2750 2279.34937 5926500
2/10/2009 2650 2725 2625 2650 2196.4646 10985500
2/11/2009 2575 2625 2475 2575 2134.30078 17925000
2/12/2009 2625 2675 2550 2625 2175.74341 13411500
2/13/2009 2650 2700 2600 2650 2196.4646 11617000
2/16/2009 2675 2675 2625 2675 2217.18579 4732000
2/17/2009 2525 2650 2500 2525 2092.85767 16388000
2/18/2009 2550 2575 2450 2550 2113.5791 18491500
2/19/2009 2575 2625 2550 2575 2134.30078 12354500
2/20/2009 2450 2575 2450 2450 2030.69348 17337000
2/23/2009 2500 2525 2475 2500 2072.13672 9352000
2/24/2009 2450 2525 2425 2450 2030.69348 6838500
2/25/2009 2500 2525 2350 2350 1947.80823 26949500
2/26/2009 2400 2400 2300 2400 1989.25085 40605000
2/27/2009 2350 2400 2325 2350 1947.80823 21842500
3/2/2009 2300 2375 2300 2300 1906.36523 11028500
3/3/2009 2275 2425 2275 2400 1989.25085 14052500
3/4/2009 2400 2600 2375 2575 2134.30078 31996000
3/5/2009 2600 2650 2575 2600 2155.02222 29615500
3/6/2009 2575 2625 2525 2575 2134.30078 6852500
3/10/2009 2700 2700 2575 2700 2237.90674 23229500
3/11/2009 2800 2800 2725 2800 2320.79297 26788000
3/12/2009 2750 2800 2700 2750 2279.34937 9505500
3/13/2009 2825 2850 2775 2825 2341.51392 21137500
3/16/2009 2825 2875 2800 2825 2341.51392 7353500
3/17/2009 2850 2850 2750 2850 2362.23608 24669000
3/18/2009 2800 2875 2750 2800 2320.79297 12612500
3/19/2009 2825 2950 2800 2925 2424.39966 26103000
3/20/2009 2950 2975 2900 2950 2445.12085 9679500
3/23/2009 3050 3075 2950 3050 2528.00684 13601000
3/24/2009 3125 3150 3075 3125 2590.17041 29407000
3/25/2009 3150 3200 3100 3150 2610.8916 12036500
3/27/2009 3175 3250 3150 3175 2631.61328 7525500
3/30/2009 3075 3200 3000 3075 2548.72754 11223000
3/31/2009 3100 3200 3075 3100 2569.44873 21819500
4/1/2009 3175 3225 3100 3175 2631.61328 9255000
4/2/2009 3275 3275 3175 3275 2714.49854 31466000
4/3/2009 3175 3350 3175 3175 2631.61328 21994000
 4/6/2009 3225 3300 3150 3225 2673.05615 15060500
4/7/2009 3200 3250 3150 3200 2652.33472 16590000
4/8/2009 3050 3225 3025 3050 2528.00684 16838000
4/9/2009 3050 3050 3050 3050 2528.00684 0
4/13/2009 3225 3225 3125 3225 2673.05615 9553500
4/14/2009 3350 3400 3200 3350 2776.66333 50695000
4/15/2009 3375 3425 3275 3375 2797.38428 16820500
4/16/2009 3475 3500 3400 3475 2880.26953 27551500
4/17/2009 3475 3625 3475 3575 2963.15527 26533500
4/20/2009 3525 3575 3450 3525 2921.71191 11167500
4/22/2009 3425 3525 3425 3425 2838.8269 11264500
4/23/2009 3350 3400 3325 3350 2776.66333 5699500
4/24/2009 3400 3475 3350 3400 2818.10523 6156500
4/27/2009 3225 3350 3200 3225 2673.05615 4571500
4/28/2009 3325 3475 3225 3325 2755.94092 8239000
4/29/2009 3325 3400 3325 3325 2755.94092 8081000
4/30/2009 3350 3500 3350 3350 2776.66333 14591000
5/1/2009 3475 3500 3400 3475 2880.26953 8017000
5/4/2009 3550 3575 3425 3550 2942.43359 19270000
5/5/2009 3500 3600 3375 3500 2900.99072 18923500
5/6/2009 3400 3500 3400 3400 2818.10523 15955500
5/7/2009 3350 3525 3350 3350 2776.66333 15058500
5/8/2009 3350 3400 3325 3350 2776.66333 10150500
5/11/2009 3375 3425 3200 3200 2652.33472 22034500
5/12/2009 3225 3250 3125 3225 2673.05615 26821000
5/13/2009 3250 3325 3175 3250 2693.77783 18295000
5/14/2009 3250 3250 3150 3250 2693.77783 6046000
5/15/2009 3250 3300 3200 3250 2693.77783 8737000
5/18/2009 3350 3425 3175 3350 2776.66333 12462500
5/19/2009 3500 3500 3400 3500 2900.99072 13227500
5/20/2009 3525 3550 3450 3525 2921.71191 18277500
5/21/2009 3525 3525 3525 3525 2921.71191 0
5/22/2009 3475 3500 3400 3475 2880.26953 6781500
5/25/2009 3475 3525 3450 3475 2880.26953 2780500
5/26/2009 3375 3525 3350 3375 2797.38428 6474000
5/27/2009 3450 3475 3400 3450 2859.54761 7044500
5/28/2009 3450 3450 3400 3450 2859.54761 4346000
5/29/2009 3375 3500 3300 3375 2797.38428 24928000
6/1/2009 3425 3450 3375 3425 2838.8269 16999000
6/2/2009 3550 3625 3450 3550 2942.43359 35577000
6/3/2009 3525 3600 3475 3525 2921.71191 16383000
6/4/2009 3575 3600 3500 3575 2963.15527 19986000
6/5/2009 3725 3775 3550 3725 3087.48364 48763000
 6/8/2009 3825 3875 3750 3825 3170.36914 32855000
6/9/2009 3975 3975 3825 3975 3294.69678 34923500
6/10/2009 3900 4025 3750 3900 3286.27051 28830000
6/11/2009 3875 3900 3825 3875 3265.20435 11784500
6/12/2009 3850 3875 3775 3850 3244.13867 22481000
6/15/2009 3850 3875 3825 3850 3244.13867 21147500
6/16/2009 3800 3800 3725 3800 3202.00684 8837000
6/17/2009 3775 3775 3575 3575 3012.41455 23942500
6/18/2009 3525 3600 3450 3525 2970.28296 18656500
6/19/2009 3525 3575 3475 3525 2970.28296 7814000
6/22/2009 3650 3650 3525 3650 3075.61206 6845500
6/23/2009 3575 3600 3475 3575 3012.41455 11109500
6/24/2009 3650 3650 3600 3650 3075.61206 13710500
6/25/2009 3825 3825 3650 3825 3223.073 27487500
6/26/2009 3550 3700 3475 3550 2991.34863 60810000
6/29/2009 3525 3625 3500 3525 2970.28296 19840500
6/30/2009 3525 3575 3475 3525 2970.28296 14240500
7/1/2009 3600 3625 3500 3600 3033.48096 22899000
7/2/2009 3625 3775 3625 3725 3138.81055 66116500
7/3/2009 3625 3725 3625 3625 3054.5459 18143000
7/6/2009 3550 3650 3525 3550 2991.34863 8649000
7/7/2009 3600 3625 3550 3600 3033.48096 20589000
7/8/2009 3600 3600 3600 3600 3033.48096 0
7/9/2009 3600 3700 3575 3600 3033.48096 26006000
7/10/2009 3600 3625 3525 3525 2970.28296 10069500
7/13/2009 3525 3600 3425 3525 2970.28296 15445500
7/14/2009 3525 3600 3500 3525 2970.28296 10013000
7/15/2009 3725 3725 3525 3725 3138.81055 27225500
7/16/2009 3800 3850 3750 3800 3202.00684 29998000
7/17/2009 3700 3800 3675 3700 3117.74414 27368000
7/20/2009 3700 3700 3700 3700 3117.74414 0
7/21/2009 3700 3775 3625 3700 3117.74414 33728000
7/22/2009 3600 3700 3575 3600 3033.48096 20273500
7/23/2009 3700 3700 3600 3700 3117.74414 14656000
7/24/2009 3700 3750 3675 3700 3117.74414 25186500
7/27/2009 3700 3750 3650 3700 3117.74414 13811000
7/28/2009 3700 3725 3675 3700 3117.74414 34385500
7/29/2009 3650 3725 3625 3650 3075.61206 9104500
7/30/2009 3725 3750 3675 3725 3138.81055 30849500
7/31/2009 3775 3800 3725 3775 3180.94165 38090500
8/3/2009 3850 3875 3775 3850 3244.13867 15683500
8/4/2009 3925 3950 3850 3925 3307.33594 23430000
8/5/2009 4025 4025 3925 4025 3391.59937 31203500
 8/6/2009 4175 4175 4025 4175 3517.99463 25396500
8/7/2009 4125 4175 4125 4125 3475.86279 6660500
8/10/2009 4225 4225 4125 4225 3560.12695 9707000
8/11/2009 4400 4425 4225 4400 3707.58789 17881500
8/12/2009 4350 4350 4225 4325 3644.39038 16646500
8/13/2009 4325 4425 4300 4325 3644.39038 4286000
8/14/2009 4350 4350 4275 4350 3665.45557 8555000
8/18/2009 4175 4200 4125 4175 3517.99463 14075500
8/19/2009 4200 4275 4150 4200 3539.06128 16494500
8/20/2009 4225 4250 4200 4225 3560.12695 6344500
8/21/2009 4325 4325 4250 4325 3644.39038 5319000
8/24/2009 4300 4425 4250 4300 3623.32471 5105500
8/25/2009 4275 4350 4250 4275 3602.25757 7537500
8/26/2009 4350 4350 4250 4350 3665.45557 8882500
8/27/2009 4325 4350 4250 4325 3644.39038 9449500
8/28/2009 4350 4350 4275 4350 3665.45557 4628500
8/31/2009 4250 4350 4250 4250 3581.19263 6681500
9/1/2009 4375 4425 4275 4375 3686.52173 12604500
9/2/2009 4275 4350 4200 4275 3602.25757 10211000
9/3/2009 4275 4325 4200 4275 3602.25757 9448000
9/4/2009 4275 4300 4250 4275 3602.25757 1956000
9/7/2009 4400 4425 4300 4400 3707.58789 4642000
9/8/2009 4400 4425 4350 4400 3707.58789 5427500
9/9/2009 4475 4475 4400 4475 3770.78516 11761500
9/10/2009 4500 4525 4475 4500 3791.84937 5367500
9/11/2009 4425 4500 4375 4425 3728.65259 5606500
9/14/2009 4300 4375 4275 4300 3623.32471 9279500
9/15/2009 4350 4425 4275 4350 3665.45557 10453000
9/16/2009 4375 4425 4325 4375 3686.52173 6768500
9/17/2009 4400 4650 4400 4625 3897.18042 19391000
9/24/2009 4800 4850 4700 4800 4044.64063 19279500
9/25/2009 4575 4700 4550 4575 3855.04907 11543000
9/28/2009 4450 4650 4450 4450 3749.71924 6694500
9/29/2009 4550 4575 4475 4550 3833.98218 7160500
9/30/2009 4625 4650 4525 4625 3897.18042 11126500
10/1/2009 4825 4850 4650 4825 4065.70752 18768500
10/2/2009 4775 5500 4725 5050 4255.29883 10608000
10/5/2009 5000 5000 4850 5000 4213.16797 14269000
10/6/2009 5200 5350 5000 5200 4381.69482 17077000
10/7/2009 5250 5350 4850 4925 4149.96973 24688500
10/8/2009 4700 4900 4675 4700 3960.37671 39036500
10/9/2009 4750 4775 4675 4750 4002.50806 42785500
10/12/2009 4725 4750 4650 4725 3981.44238 8894000
10/13/2009 4750 4825 4700 4750 4002.50806 21274000
10/14/2009 4800 4850 4775 4800 4044.64063 29337500
10/15/2009 4775 4875 4725 4775 4023.57593 23945000
10/16/2009 4700 4750 4675 4700 3960.37671 18686500
10/19/2009 4800 4800 4675 4800 4044.64063 12226500
10/20/2009 4775 4825 4725 4775 4023.57593 11998500
10/21/2009 4775 4800 4700 4775 4023.57593 7259000
10/22/2009 4775 4800 4700 4775 4023.57593 14664000
10/23/2009 4775 4800 4725 4775 4023.57593 18325500
10/26/2009 4775 4775 4725 4775 4023.57593 6012500
10/27/2009 4700 4750 4650 4700 3960.37671 10183000
10/28/2009 4600 4700 4575 4600 3876.11353 11909500
10/29/2009 4575 4575 4200 4575 3855.04907 44789500
10/30/2009 4575 4650 4550 4575 3855.04907 22733500
11/2/2009 4600 4625 4475 4600 3876.11353 9164500
11/3/2009 4550 4650 4550 4550 3833.98218 10709500
11/4/2009 4600 4625 4525 4600 3876.11353 6157500
11/5/2009 4600 4625 4525 4600 3876.11353 3345500
11/6/2009 4725 4725 4625 4725 3981.44238 7484000
11/9/2009 4725 4775 4700 4725 3981.44238 4930500
11/10/2009 4750 4800 4725 4750 4002.50806 10091000
11/11/2009 4700 4775 4700 4700 3960.37671 8275500
11/12/2009 4800 4800 4725 4800 4044.64063 4945000
11/13/2009 4750 4800 4725 4750 4036.14258 3025000
11/16/2009 4725 4775 4725 4725 4014.8999 7650000
11/17/2009 4775 4800 4725 4775 4057.38745 10593000
11/18/2009 4725 4775 4725 4725 4014.8999 4064500
11/19/2009 4700 4750 4675 4700 3993.65723 4291000
11/20/2009 4700 4750 4675 4700 3993.65723 2446000
11/23/2009 4650 4725 4625 4650 3951.17285 7282500
11/24/2009 4650 4725 4650 4650 3951.17285 6410500
11/25/2009 4700 4700 4650 4700 3993.65723 5339500
11/26/2009 4675 4700 4625 4675 3972.4148 6426000
11/30/2009 4800 4825 4550 4800 4078.62915 21418500
12/1/2009 4925 4925 4775 4925 4184.84326 26849500
12/2/2009 4975 4975 4925 4925 4184.84326 11530500
12/3/2009 4925 4975 4900 4900 4163.60107 4872000
12/4/2009 4900 5000 4875 4975 4227.3291 6329500
12/7/2009 4975 4975 4850 4850 4121.11523 4038500
12/8/2009 4850 4850 4725 4725 4014.8999 7403500
12/9/2009 4700 4775 4650 4700 3993.65723 8804500
12/10/2009 4750 4825 4700 4750 4036.14258 11345000
12/11/2009 4825 4850 4800 4825 4099.87305 8594500
12/14/2009 4850 4900 4775 4850 4121.11523 5696000
12/15/2009 4800 4900 4800 4800 4078.62915 7131000
12/16/2009 4825 4900 4800 4825 4099.87305 4163000
12/17/2009 4850 4875 4825 4850 4121.11523 4419000
12/21/2009 4625 4775 4625 4625 3929.92969 8276000
12/22/2009 4675 4675 4625 4675 3972.4148 6187000
12/23/2009 4725 4725 4650 4725 4014.8999 1954500
12/28/2009 4750 4750 4700 4725 4014.8999 3352000
12/29/2009 4725 4750 4700 4725 4014.8999 2636000
12/30/2009 4850 4850 4725 4850 4121.11523 7430500
1/4/2010 5050 5050 4825 5050 4291.05762 15562500
1/5/2010 5100 5100 4950 5100 4333.54297 8888500
1/6/2010 4950 5100 4950 4950 4206.08691 5556500
1/7/2010 4975 4975 4825 4975 4227.3291 7726500
1/8/2010 4850 4975 4850 4850 4121.11523 5485500
1/11/2010 4900 4975 4900 4900 4163.60107 7701000
1/12/2010 5150 5150 4900 5150 4376.02979 10679000
1/13/2010 5000 5100 4975 5000 4248.57275 9781000
1/14/2010 4950 5150 4950 4950 4206.08691 5679000
1/15/2010 4950 5050 4950 4950 4206.08691 5158000
1/18/2010 5000 5100 4950 5050 4291.05762 2525500
1/19/2010 4975 5150 4975 4975 4227.3291 6175000
1/20/2010 5050 5100 5000 5050 4291.05762 9882500
1/21/2010 4875 5000 4850 4875 4142.35889 12475500
1/22/2010 4825 4850 4750 4825 4099.87305 12604500
1/25/2010 4800 4800 4725 4800 4078.62915 3807000
1/26/2010 4825 4850 4775 4800 4078.62915 17598000
1/27/2010 4725 4825 4725 4725 4014.8999 7631000
1/28/2010 4875 4875 4725 4875 4142.35889 6750500
1/29/2010 5000 5000 4775 5000 4248.57275 11918500
2/1/2010 4850 4925 4825 4850 4121.11523 7701500
2/2/2010 4775 4875 4750 4775 4057.38745 10535500
2/3/2010 4775 4825 4750 4775 4057.38745 6246500
2/4/2010 4750 4825 4725 4750 4036.14258 7014500
2/5/2010 4550 4650 4550 4550 3866.20044 28844000
2/8/2010 4525 4550 4425 4525 3844.95728 16536000
2/9/2010 4600 4600 4450 4600 3908.68579 17443500
2/10/2010 4550 4650 4500 4550 3866.20044 22270500
2/11/2010 4625 4625 4525 4625 3929.92969 8582000
2/12/2010 4625 4650 4600 4625 3929.92969 6531000
2/15/2010 4550 4625 4550 4550 3866.20044 1615000
2/16/2010 4675 4700 4575 4675 3972.4148 5098500
2/17/2010 4800 4825 4700 4800 4078.62915 20437500
2/18/2010 4825 4850 4750 4825 4099.87305 8821500
2/19/2010 4850 4875 4775 4850 4121.11523 11961000
2/22/2010 5000 5100 4850 5000 4248.57275 25396500
2/23/2010 4950 5000 4925 4950 4206.08691 5883500
2/24/2010 5050 5050 4900 5050 4291.05762 9300000
2/25/2010 4875 5000 4850 4875 4142.35889 8643500
3/1/2010 4800 4925 4800 4800 4078.62915 10995500
3/2/2010 4900 4925 4850 4900 4163.60107 11913000
3/3/2010 4825 4925 4825 4825 4099.87305 4452500
3/4/2010 4950 5000 4825 4950 4206.08691 16129500
3/5/2010 5000 5050 4925 5000 4248.57275 5438000
3/8/2010 5050 5100 5000 5050 4291.05762 20302000
3/9/2010 5200 5200 5000 5200 4418.51563 13719500
3/10/2010 5150 5200 5100 5150 4376.02979 5117500
3/11/2010 5200 5300 5150 5200 4418.51563 19545500
3/12/2010 5100 5300 5100 5100 4333.54297 4965000
3/15/2010 5200 5350 5100 5200 4418.51563 16704000
3/17/2010 5300 5800 5300 5800 4928.34326 32459500
3/18/2010 5750 5800 5450 5450 4630.94336 17380500
3/19/2010 5450 5650 5300 5450 4630.94336 17677500
3/22/2010 5450 5600 5400 5450 4630.94336 5090000
3/23/2010 5600 5650 5450 5600 4758.40088 5174000
3/24/2010 5700 5700 5600 5700 4843.37305 9885000
3/25/2010 5750 5750 5600 5750 4885.85889 9923500
3/26/2010 5750 5850 5700 5750 4885.85889 9841500
3/29/2010 5600 5750 5550 5600 4758.40088 14610000
3/30/2010 5550 5750 5500 5550 4715.91406 4520000
3/31/2010 5500 5700 5400 5500 4673.42871 11336500
4/1/2010 5450 5650 5450 5450 4630.94336 6018000
4/5/2010 5600 5800 5600 5750 4885.85889 12702000
4/6/2010 5700 6200 5700 5700 4843.37305 14002000
4/7/2010 5850 6050 5700 5850 4970.82959 12608000
4/8/2010 5950 5950 5600 5650 4800.88623 10588500
4/9/2010 5550 5700 5550 5550 4715.91406 4830000
4/12/2010 5550 5850 5550 5850 4970.82959 6820000
4/13/2010 5850 5900 5700 5700 4843.37305 3168500
4/14/2010 5800 5850 5750 5800 4928.34326 4266500
4/15/2010 5800 5850 5700 5800 4928.34326 6203000
4/16/2010 5750 5800 5550 5750 4885.85889 4648500
4/19/2010 5650 5700 5550 5650 4800.88623 4667500
4/20/2010 5850 5850 5650 5850 4970.82959 16835500
4/21/2010 5750 5900 5750 5750 4885.85889 6812000
4/22/2010 5700 5750 5600 5700 4843.37305 16515500
4/23/2010 5700 5700 5600 5700 4843.37305 4312000
4/26/2010 5700 5750 5700 5700 4843.37305 3114500
4/27/2010 5700 5750 5600 5700 4843.37305 8730000
4/28/2010 5450 5600 5400 5450 4630.94336 37862000
4/29/2010 5450 5600 5400 5450 4630.94336 21194000
4/30/2010 5450 5600 5450 5450 4630.94336 44499500
5/3/2010 5500 5500 5400 5500 4673.42871 14656000
5/4/2010 5500 5550 5400 5500 4673.42871 13612000
5/5/2010 5200 5400 5150 5200 4418.51563 33160500
5/6/2010 5100 5250 4950 5100 4333.54297 33760000
5/7/2010 4925 5000 4825 4925 4184.84326 33340000
5/10/2010 5000 5250 5000 5200 4418.51563 34120500
5/11/2010 5250 5300 5100 5150 4376.02979 29817500
5/12/2010 5150 5200 5100 5150 4376.02979 9763000
5/14/2010 5250 5300 5150 5250 4461.00147 18004500
5/17/2010 5350 5350 5050 5350 4545.97168 11586000
5/18/2010 5450 5550 5300 5450 4630.94336 31125500
5/19/2010 5250 5450 5200 5250 4461.00147 16677500
5/20/2010 5200 5300 5050 5200 4418.51563 20164000
5/21/2010 5100 5150 4975 5100 4333.54297 19406500
5/24/2010 5150 5350 5100 5150 4376.02979 16209500
5/25/2010 5000 5050 4950 5000 4248.57275 19581000
5/26/2010 5250 5250 5000 5250 4461.00147 15985500
5/27/2010 5300 5300 5050 5300 4503.48584 18378000
5/31/2010 5550 5600 5300 5550 4715.91406 35274500
6/1/2010 5300 5500 5300 5300 4561.01221 12756000
6/2/2010 5450 5500 5300 5450 4690.09815 7799000
6/3/2010 5550 5600 5500 5550 4776.1543 13339500
6/4/2010 5650 5650 5550 5650 4862.21143 19485500
6/7/2010 5500 5550 5250 5500 4733.12598 10666500
6/8/2010 5600 5600 5500 5600 4819.18311 3773000
6/9/2010 5600 5600 5450 5600 4819.18311 2926500
6/10/2010 5450 5650 5350 5450 4690.09815 5158500
6/11/2010 5450 5600 5450 5450 4690.09815 4799000
6/14/2010 5450 5500 5450 5450 4690.09815 1456000
6/15/2010 5500 5650 5450 5500 4733.12598 9735000
6/16/2010 5650 5700 5600 5650 4862.21143 7338500
6/17/2010 5600 5750 5550 5600 4819.18311 28027000
6/18/2010 5700 5800 5550 5700 4905.24023 27788000
6/21/2010 5800 5900 5700 5800 4991.2959 19819000
6/22/2010 5850 5950 5800 5850 5034.32617 14947500
6/23/2010 5800 5850 5700 5800 4991.2959 4449500
6/24/2010 5650 5850 5650 5650 4862.21143 4447500
6/25/2010 5750 5800 5700 5750 4948.26904 3436500
6/28/2010 5800 5900 5800 5800 4991.2959 4722500
6/29/2010 5800 5900 5700 5800 4991.2959 5922000
6/30/2010 5650 6000 5650 5950 5120.38184 9504500
7/1/2010 5700 5950 5650 5700 4905.24023 9102000
7/2/2010 5600 5750 5550 5600 4819.18311 6572000
7/5/2010 5600 5650 5550 5600 4819.18311 2764500
7/6/2010 5700 5800 5500 5700 4905.24023 6106000
7/7/2010 5800 5800 5700 5800 4991.2959 5015500
7/8/2010 5750 5900 5750 5750 4948.26904 10060000
7/9/2010 5850 5950 5800 5850 5034.32617 7571500
7/12/2010 5900 6000 5800 5900 5077.35498 6269000
7/13/2010 5900 6000 5900 5900 5077.35498 4150000
7/14/2010 5950 6000 5900 5950 5120.38184 7540500
7/15/2010 5900 5950 5900 5900 5077.35498 2198000
7/16/2010 6050 6050 5900 6050 5206.44043 10635000
7/19/2010 5950 6000 5900 5950 5120.38184 4991500
7/20/2010 5950 5950 5800 5950 5120.38184 7781500
7/21/2010 5950 6000 5900 5950 5120.38184 8884000
7/22/2010 5950 6000 5900 5950 5120.38184 5798000
7/23/2010 6000 6050 6000 6000 5163.41065 6087000
7/26/2010 5950 6100 5950 5950 5120.38184 3726500
7/27/2010 6000 6100 6000 6000 5163.41065 10222500
7/28/2010 6000 6150 6000 6000 5163.41065 6833000
7/29/2010 6200 6200 6050 6200 5335.5249 10487500
7/30/2010 5950 6300 5950 5950 5120.38184 10328500
8/2/2010 5950 6050 5900 5950 5120.38184 10324000
8/3/2010 5750 6000 5650 5750 4948.26904 22115000
8/4/2010 5750 5900 5650 5750 4948.26904 9507000
8/5/2010 5950 6050 5850 5950 5120.38184 9080500
8/6/2010 6000 6050 5900 6000 5163.41065 4609500
8/9/2010 6150 6150 5900 6150 5292.49463 5811000
8/10/2010 6000 6100 5950 6000 5163.41065 6287500
8/11/2010 5950 6050 5850 5950 5120.38184 5412000
8/12/2010 5900 5950 5800 5900 5077.35498 2906000
8/13/2010 6000 6050 5900 6000 5163.41065 4807500
8/16/2010 5900 6100 5900 5900 5077.35498 6730500
8/18/2010 6000 6000 5900 6000 5163.41065 10931500
8/19/2010 5950 6100 5950 5950 5120.38184 11192000
8/20/2010 6000 6100 5950 6000 5163.41065 6114500
8/23/2010 6050 6100 6000 6050 5206.44043 2634000
8/24/2010 6050 6150 6050 6050 5206.44043 7293000
8/25/2010 6050 6100 5950 6050 5206.44043 4166500
 8/26/2010 5950 6050 5950 5950 5120.38184 4352000
8/27/2010 5900 6000 5800 5900 5077.35498 13246500
8/30/2010 5800 5950 5750 5800 4991.2959 6932000
8/31/2010 5800 5900 5750 5800 4991.2959 7416000
9/1/2010 6050 6100 5850 6050 5206.44043 8609500
9/2/2010 5900 6100 5850 5900 5077.35498 13216000
9/3/2010 6000 6000 5900 6000 5163.41065 8043500
9/6/2010 6050 6050 5950 6050 5206.44043 10563000
9/7/2010 6050 6050 5950 6050 5206.44043 5654500
9/15/2010 6100 6700 6100 6500 5593.69482 28135500
9/16/2010 6350 6500 6300 6350 5464.60986 10431000
9/17/2010 6500 6500 6400 6500 5593.69482 8434000
9/20/2010 6450 6600 6250 6450 5550.66602 8133500
9/21/2010 6400 6550 6200 6400 5507.63818 11646000
9/22/2010 6250 6500 6250 6250 5378.55176 9842000
9/23/2010 6400 6450 6250 6400 5507.63818 4651000
9/24/2010 6500 6650 6450 6500 5593.69482 15715500
9/27/2010 6700 6800 6600 6700 5765.80811 12206000
9/28/2010 6750 6850 6650 6750 5808.83691 10369000
9/29/2010 6800 6800 6700 6800 5851.86523 10916500
9/30/2010 6700 6900 6700 6700 5765.80811 10375500
10/1/2010 7000 7000 6800 7000 6023.979 13865000
10/4/2010 6850 7000 6800 6850 5894.89307 13532500
10/5/2010 6800 6900 6700 6800 5851.86523 16180500
10/6/2010 6900 6900 6800 6900 5937.92188 10737500
10/7/2010 6950 6950 6800 6950 5980.95068 8599500
10/8/2010 6850 6900 6750 6850 5894.89307 5953000
10/11/2010 6750 6900 6750 6750 5808.83691 4072500
10/12/2010 6750 6850 6750 6750 5808.83691 5355000
10/13/2010 6800 6800 6650 6800 5851.86523 15882500
10/14/2010 6800 6900 6750 6800 5851.86523 12569500
10/15/2010 6650 6800 6600 6650 5722.77979 11508000
10/18/2010 6600 6700 6550 6600 5679.75147 4747500
10/19/2010 6750 6750 6600 6750 5808.83691 5274500
10/20/2010 6800 6800 6600 6800 5851.86523 5866500
10/21/2010 6800 6900 6800 6800 5851.86523 6974000
10/22/2010 6850 6900 6800 6850 5894.89307 14915000
10/25/2010 6900 6950 6850 6900 5937.92188 12070500
10/26/2010 7050 7100 6900 7050 6067.00781 31396500
10/27/2010 7000 7100 6900 7000 6023.979 10153000
10/28/2010 6850 6950 6850 6850 5894.89307 5107000
10/29/2010 7000 7000 6850 7000 6023.979 6229000
11/1/2010 7050 7050 6900 7050 6067.00781 7750000
 11/2/2010 7050 7100 6900 7050 6067.00781 12676000
11/3/2010 7150 7150 7000 7150 6153.06348 10649500
11/4/2010 7150 7150 6950 7150 6153.06348 12557500
11/5/2010 7100 7150 7050 7100 6110.03565 3763500
11/8/2010 7150 7150 6900 7150 6153.06348 8157500
11/9/2010 7000 7200 6950 7000 6023.979 17809500
11/10/2010 7050 7050 6900 7050 6067.00781 9059500
11/11/2010 6950 7100 6850 6950 5980.95068 12221000
11/12/2010 6900 6950 6850 6900 5937.92188 6490000
11/15/2010 6800 6950 6750 6800 5851.86523 6168000
11/16/2010 7050 7050 6800 7050 6067.00781 8623000
11/18/2010 6850 7050 6750 6850 5894.89307 21447000
11/19/2010 6950 6950 6800 6950 5980.95068 14185500
11/22/2010 6800 6900 6750 6800 5887.87061 14177000
11/23/2010 6600 6800 6550 6600 5714.69775 19408500
11/24/2010 6600 6700 6500 6600 5714.69775 14694000
11/25/2010 6600 6700 6550 6600 5714.69775 7215500
11/26/2010 6450 6650 6400 6450 5584.81738 11236500
11/29/2010 6450 6450 6250 6450 5584.81738 7444000
11/30/2010 6050 6450 6050 6050 5238.47266 24112500
12/1/2010 6400 6450 6150 6400 5541.5249 20911000
12/2/2010 6500 6650 6500 6500 5628.11182 16307500
12/3/2010 6450 6600 6400 6450 5584.81738 5642500
12/6/2010 6550 6600 6400 6550 5671.40381 9007500
12/8/2010 6700 6700 6600 6700 5801.2832 19448500
12/9/2010 6600 6750 6550 6600 5714.69775 11103000
12/10/2010 6550 6700 6400 6550 5671.40381 12211500
12/13/2010 6400 6600 6300 6400 5541.5249 13852500
12/14/2010 6500 6550 6400 6500 5628.11182 10661500
12/15/2010 6500 6550 6300 6500 5628.11182 13754500
12/16/2010 6400 6500 6250 6400 5541.5249 13092000
12/17/2010 6700 6700 6350 6700 5801.2832 21755000
12/20/2010 6600 6700 6450 6600 5714.69775 7525500
12/21/2010 6650 6700 6550 6650 5757.99072 8156000
12/22/2010 6450 6700 6400 6450 5584.81738 8570500
12/23/2010 6350 6550 6250 6350 5498.2334 9458000
12/27/2010 6450 6550 6400 6450 5584.81738 7505000
12/28/2010 6450 6600 6450 6450 5584.81738 4904000
12/29/2010 6500 6600 6450 6500 5628.11182 7335500
12/30/2010 6400 6700 6400 6400 5541.5249 11900000
1/3/2011 6450 6650 6450 6450 5584.81738 6137500
1/4/2011 6500 6650 6500 6500 5628.11182 12124500
1/5/2011 6600 6650 6450 6600 5714.69775 18662500
 1/6/2011 6550 6650 6450 6550 5671.40381 11285000
1/7/2011 6400 6500 6300 6400 5541.5249 21645000
1/10/2011 5900 6350 5900 5900 5108.59277 41361000
1/11/2011 5700 6100 5650 5700 4935.42139 34805500
1/12/2011 5800 5900 5750 5800 5022.00684 21697000
1/13/2011 5900 6100 5800 5900 5108.59277 26052500
1/14/2011 6050 6050 5750 6050 5238.47266 15151000
1/17/2011 5950 6000 5800 5950 5151.88721 13943000
1/18/2011 5800 5950 5750 5800 5022.00684 19371000
1/19/2011 5750 5850 5650 5750 4978.71387 15787500
1/20/2011 5700 5750 5600 5700 4935.42139 9739000
1/21/2011 5450 5550 5350 5450 4718.95459 40407000
1/24/2011 5400 5500 5300 5400 4675.66113 27942000
1/25/2011 5600 5700 5400 5600 4848.83447 31939500
1/26/2011 5850 5850 5450 5850 5065.30029 25564000
1/27/2011 5900 6000 5750 5900 5108.59277 21510500
1/28/2011 5800 5850 5650 5800 5022.00684 17758000
1/31/2011 5650 5700 5550 5650 4892.12744 22327000
2/1/2011 5650 5750 5600 5650 4892.12744 24858500
2/2/2011 5850 5850 5750 5850 5065.30029 11542500
2/4/2011 6000 6000 5750 6000 5195.17969 10546000
2/7/2011 6050 6050 5900 6050 5238.47266 14503500
2/8/2011 6000 6050 5900 6000 5195.17969 9543500
2/9/2011 5900 6000 5800 5900 5108.59277 10303000
2/10/2011 5700 5800 5550 5700 4935.42139 31207500
2/11/2011 5950 6000 5650 5950 5151.88721 16494000
2/14/2011 6100 6100 5950 6100 5281.76563 10356000
2/16/2011 6050 6100 5950 6050 5238.47266 14978500
2/17/2011 6000 6100 5950 6000 5195.17969 12144500
2/18/2011 6150 6200 6050 6150 5325.05859 22812000
2/21/2011 6250 6250 6150 6250 5411.64453 7874000
2/22/2011 6250 6350 6150 6250 5411.64453 19579500
2/23/2011 6400 6450 6200 6400 5541.5249 16940000
2/24/2011 6250 6350 6150 6250 5411.64453 15949000
2/25/2011 6100 6250 6050 6100 5281.76563 7280500
2/28/2011 6300 6300 6100 6300 5454.93848 18657000
3/1/2011 6450 6500 6300 6450 5584.81738 14480500
3/2/2011 6500 6550 6350 6500 5628.11182 15119500
3/3/2011 6650 6750 6500 6650 5757.99072 25531500
3/4/2011 6800 6850 6700 6800 5887.87061 16301500
3/7/2011 6900 6950 6800 6900 5974.45557 12613000
3/8/2011 6850 7000 6800 6850 5931.1626 10742000
3/9/2011 6850 7000 6850 6850 5931.1626 17919500
3/10/2011 6900 6900 6800 6900 5974.45557 4350500
3/11/2011 6800 6800 6600 6800 5887.87061 16446500
3/14/2011 6800 6800 6650 6800 5887.87061 6850000
3/15/2011 6650 6700 6550 6650 5757.99072 15846500
3/16/2011 6700 6700 6550 6700 5801.2832 14250000
3/17/2011 6550 6650 6500 6550 5671.40381 9008000
3/18/2011 6550 6650 6550 6550 5671.40381 9428000
3/21/2011 6700 6700 6550 6700 5801.2832 3618500
3/22/2011 6750 6750 6650 6750 5844.57764 7397500
3/23/2011 6750 6900 6700 6800 5887.87061 26533500
3/24/2011 6850 6900 6650 6850 5931.1626 15215500
3/25/2011 6900 6950 6850 6900 5974.45557 16864500
3/28/2011 6950 6950 6800 6950 6017.74951 2487000
3/29/2011 6950 7000 6850 6950 6017.74951 7054500
3/30/2011 6850 6950 6800 6850 5931.1626 6632500
3/31/2011 6950 7000 6850 6950 6017.74951 13588500
4/1/2011 7100 7100 6950 7100 6147.62891 22678500
4/4/2011 7000 7150 6900 7000 6061.04248 6428500
4/5/2011 7000 7000 6900 7000 6061.04248 5189000
4/6/2011 6950 7000 6800 6950 6017.74951 12143500
4/7/2011 7050 7050 6950 7050 6104.33594 12833500
4/8/2011 7000 7150 7000 7000 6061.04248 13937500
4/11/2011 7100 7200 7000 7100 6147.62891 15309000
4/12/2011 7050 7100 6950 7050 6104.33594 4858500
4/13/2011 7150 7150 7000 7150 6190.92188 7267500
4/14/2011 7150 7200 7050 7150 6190.92188 7267000
4/15/2011 7300 7300 7100 7300 6320.80127 10763500
4/18/2011 7400 7450 7250 7400 6407.3877 11224500
4/19/2011 7450 7450 7250 7450 6450.68164 6810000
4/20/2011 7550 7550 7350 7550 6537.26807 10678500
4/21/2011 7500 7700 7450 7500 6493.97559 6260500
4/25/2011 7500 7650 7500 7500 6493.97559 740500
4/26/2011 7550 7600 7350 7550 6537.26807 5221000
4/27/2011 7500 7600 7450 7500 6493.97559 3047000
4/28/2011 7600 7600 7500 7600 6580.56006 5188500
4/29/2011 7400 7600 7350 7400 6407.3877 8012500
5/2/2011 7500 7500 7400 7500 6493.97559 2304000
5/3/2011 7250 7500 7250 7250 6277.50879 5879500
5/4/2011 7350 7350 7100 7350 6364.0957 13244000
5/5/2011 7150 7250 7150 7150 6190.92188 9797500
5/6/2011 7300 7300 7050 7300 6320.80127 7933000
5/9/2011 7200 7300 7200 7200 6234.2168 3572000
5/10/2011 7300 7350 7200 7300 6320.80127 1665500
5/11/2011 7350 7350 7200 7350 6364.0957 6479000
5/12/2011 7200 7300 7200 7200 6234.2168 4278500
5/13/2011 7300 7350 7150 7300 6320.80127 11298000
5/16/2011 7100 7200 7050 7100 6147.62891 12334000
5/18/2011 7150 7300 7100 7150 6190.92188 18726000
5/19/2011 7250 7400 7200 7250 6277.50879 9080500
5/20/2011 7300 7400 7200 7300 6320.80127 10123500
5/23/2011 7150 7250 7050 7150 6190.92188 11594500
5/24/2011 7050 7150 7000 7050 6104.33594 13121000
5/25/2011 7100 7100 7000 7100 6147.62891 7692500
5/26/2011 7250 7250 7050 7250 6277.50879 9001000
5/27/2011 7150 7200 7100 7150 6190.92188 6844500
5/30/2011 7100 7200 7050 7100 6147.62891 7059500
5/31/2011 7100 7200 7050 7100 6147.62891 11756000
6/1/2011 7100 7250 7100 7100 6147.62891 11580500
6/3/2011 7150 7200 7050 7150 6190.92188 8884500
6/6/2011 7150 7200 7100 7150 6190.92188 1776000
6/7/2011 7100 7100 7000 7100 6208.41162 4451000
6/8/2011 7000 7100 7000 7000 6120.96875 8561500
6/9/2011 7000 7100 7000 7000 6120.96875 4818000
6/10/2011 7000 7100 7000 7000 6120.96875 5788000
6/13/2011 7000 7100 7000 7000 6120.96875 3945000
6/14/2011 7000 7100 7000 7000 6120.96875 4071000
6/15/2011 7150 7200 7000 7150 6252.13184 11397500
6/16/2011 7100 7200 7050 7100 6208.41162 15939000
6/17/2011 7200 7250 7150 7200 6295.854 18631000
6/20/2011 7250 7300 7200 7250 6339.57373 9347000
6/21/2011 7200 7350 7200 7200 6295.854 10301500
6/22/2011 7300 7300 7150 7300 6383.29492 15876500
6/23/2011 7400 7400 7250 7400 6470.73779 10342500
6/24/2011 7450 7500 7350 7450 6514.45898 14550500
6/27/2011 7450 7500 7350 7450 6514.45898 7131500
6/28/2011 7450 7550 7350 7450 6514.45898 5788000
6/30/2011 7650 7700 7450 7650 6689.34375 26567500
7/1/2011 7800 7900 7650 7800 6820.5083 13508500
7/4/2011 7800 7800 7800 7800 6820.5083 0
7/5/2011 7850 7900 7750 7850 6864.22949 12293500
7/6/2011 7800 7800 7550 7800 6820.5083 9745000
7/7/2011 7800 7950 7700 7800 6820.5083 9977000
7/8/2011 8050 8200 7850 8050 7039.11426 23332500
7/11/2011 8050 8050 7900 8050 7039.11426 6678500
7/12/2011 7950 8100 7950 7950 6951.67139 10162000
7/13/2011 7950 8050 7900 7950 6951.67139 7546500
7/14/2011 8000 8050 7850 8000 6995.39258 8904000
7/15/2011 8300 8300 8000 8300 7257.72022 12540000
7/18/2011 8150 8350 8150 8150 7126.55664 4176000
7/19/2011 8000 8150 7850 8000 6995.39258 11335000
7/20/2011 8000 8100 7900 8000 6995.39258 6615500
7/21/2011 8100 8150 7900 8100 7082.83545 6382500
7/22/2011 8250 8250 8150 8250 7213.99902 9348000
7/25/2011 8150 8200 8050 8150 7126.55664 8925500
7/26/2011 8300 8300 8100 8300 7257.72022 8702000
7/27/2011 8350 8500 8200 8350 7301.44043 13051000
7/28/2011 8200 8250 8100 8200 7170.27637 6988000
7/29/2011 8300 8300 8050 8300 7257.72022 10005000
8/1/2011 8550 8550 8250 8550 7476.3252 12345000
8/2/2011 8750 8750 8500 8750 7651.20898 7843500
8/3/2011 8700 8850 8650 8700 7607.49023 8682500
8/4/2011 8600 8750 8400 8600 7520.04736 7277500
8/5/2011 8300 8450 8000 8300 7257.72022 42635500
8/8/2011 8050 8100 7550 8050 7039.11426 51172500
8/9/2011 7850 8000 7250 7850 6864.22949 78736500
8/10/2011 8000 8100 7850 8000 6995.39258 30000000
8/11/2011 7850 7950 7750 7850 6864.22949 19235500
8/12/2011 7950 8000 7850 7950 6951.67139 16040500
8/15/2011 8150 8150 7950 8150 7126.55664 10230500
8/16/2011 8150 8250 8050 8150 7126.55664 14848500
8/18/2011 8200 8250 7950 8200 7170.27637 17822000
8/19/2011 8000 8000 7750 8000 6995.39258 30131500
8/22/2011 7750 8000 7700 7750 6776.78662 15886500
8/23/2011 7950 7950 7750 7950 6951.67139 12260000
8/24/2011 7900 8000 7800 7900 6907.94971 14545000
8/25/2011 8000 8050 7900 8000 6995.39258 10794500
8/26/2011 8000 8050 7800 8000 6995.39258 16897500
9/5/2011 8150 8300 8050 8150 7126.55664 27110500
9/6/2011 8200 8300 8050 8200 7170.27637 13461000
9/7/2011 8350 8350 8200 8350 7301.44043 9289000
9/8/2011 8400 8450 8200 8400 7345.16113 11131500
9/9/2011 8350 8500 8300 8350 7301.44043 9836000
9/12/2011 8050 8300 8050 8050 7039.11426 7152500
9/13/2011 8100 8200 7950 8100 7082.83545 5283000
9/14/2011 7750 8150 7750 7750 6776.78662 22641500
9/15/2011 7900 7900 7500 7900 6907.94971 26231000
9/16/2011 7900 8050 7750 7900 6907.94971 14483500
9/19/2011 7850 7950 7750 7850 6864.22949 3096500
9/20/2011 7950 7950 7650 7950 6951.67139 15130500
 9/21/2011 7750 8000 7750 7750 6776.78662 11301000
9/22/2011 7100 7550 7050 7100 6208.41162 21362000
9/23/2011 7500 7500 6950 7500 6558.18115 15408000
9/26/2011 7350 7500 7100 7350 6427.01709 17743000
9/27/2011 7500 7650 7450 7500 6558.18115 27236000
9/28/2011 7550 7600 7450 7550 6601.90186 12091000
9/29/2011 7650 7650 7500 7650 6689.34375 13752000
9/30/2011 7700 7800 7450 7700 6733.06543 18780000
10/3/2011 7350 7500 7200 7350 6427.01709 9753000
10/4/2011 7200 7300 7050 7200 6295.854 13952500
10/5/2011 7300 7350 7200 7300 6383.29492 6923000
10/6/2011 7500 7550 7400 7500 6558.18115 19542500
10/7/2011 7450 7750 7450 7450 6514.45898 12370500
10/10/2011 7500 7550 7300 7500 6558.18115 7789000
10/11/2011 7750 7900 7600 7750 6776.78662 16564000
10/12/2011 7950 8050 7750 7950 6951.67139 11089500
10/13/2011 8000 8150 7950 8000 6995.39258 9637000
10/14/2011 7950 8050 7950 7950 6951.67139 7694000
10/17/2011 8050 8100 7950 8050 7039.11426 4140000
10/18/2011 7750 7950 7650 7750 6776.78662 12406500
10/19/2011 7850 7900 7800 7850 6864.22949 8791000
10/20/2011 7650 7800 7500 7650 6689.34375 24603000
10/21/2011 7650 7800 7550 7650 6689.34375 17733000
10/24/2011 7950 8000 7800 7950 6951.67139 7976000
10/25/2011 8000 8100 7850 8000 6995.39258 12169000
10/26/2011 8000 8000 7950 8000 6995.39258 3497000
10/27/2011 7950 8100 7900 7950 6951.67139 18826500
10/28/2011 8000 8050 7900 8000 6995.39258 16338500
10/31/2011 8100 8100 7850 8100 7082.83545 9303500
11/1/2011 7900 8050 7850 7900 6907.94971 8128000
11/2/2011 7950 8000 7700 7950 6951.67139 14527500
11/3/2011 7800 7900 7700 7800 6820.5083 9203000
11/4/2011 8000 8050 7900 8000 6995.39258 16384500
11/7/2011 7950 8000 7950 7950 6951.67139 3842500
11/8/2011 8200 8200 7950 8200 7170.27637 12537000
11/9/2011 8300 8400 8200 8300 7257.72022 20206000
11/10/2011 8150 8200 7950 8150 7126.55664 21294000
11/11/2011 8150 8250 8000 8150 7126.55664 11886000
11/14/2011 8250 8250 8150 8250 7213.99902 7189000
11/15/2011 8150 8200 8050 8150 7126.55664 11801500
11/16/2011 8050 8200 8000 8050 7039.11426 11533000
11/17/2011 8050 8150 7950 8050 7039.11426 14202000
11/18/2011 7850 7950 7800 7850 6864.22949 27183000
11/21/2011 7750 7850 7700 7750 6776.78662 17389500
11/22/2011 7800 7850 7750 7800 6820.5083 17957000
11/23/2011 7700 7750 7650 7700 6733.06543 9205000
11/24/2011 7650 7750 7650 7650 6689.34375 8834000
11/25/2011 7450 7650 7450 7450 6514.45898 11779500
11/28/2011 7550 7600 7450 7550 6601.90186 14234000
11/29/2011 7700 7850 7550 7700 6733.06543 18373000
11/30/2011 7900 7950 7700 7900 6907.94971 20192000
12/1/2011 7900 7900 7900 7900 6907.94971 0
12/2/2011 8000 8000 7900 8000 6995.39258 5014000
12/5/2011 8050 8050 7950 8050 7039.11426 6528000
12/6/2011 7900 8000 7900 7900 6907.94971 4597000
12/7/2011 8050 8050 7900 8050 7078.08838 5100500
12/8/2011 7950 8050 7900 7950 6990.16113 9286000
12/9/2011 7900 8000 7800 7900 6946.19775 6792500
12/12/2011 8000 8050 7950 8000 7034.12598 5368500
12/13/2011 7850 7950 7800 7850 6902.23584 10861500
12/14/2011 7900 8000 7850 7900 6946.19775 6644000
12/15/2011 7800 7850 7700 7800 6858.27051 11592500
12/16/2011 8000 8250 7850 8000 7034.12598 23844000
12/19/2011 8000 8000 8000 8000 7034.12598 0
12/20/2011 7900 8050 7900 7900 6946.19775 4302000
12/21/2011 7950 8050 7900 7950 6990.16113 13743500
12/22/2011 7950 8050 7950 7950 6990.16113 3384000
12/23/2011 8050 8050 7950 8050 7078.08838 4041500
12/27/2011 8000 8050 7900 8000 7034.12598 4277500
12/28/2011 7950 8050 7850 7950 6990.16113 5690000
12/29/2011 8050 8050 7850 8050 7078.08838 3689500
12/30/2011 8000 8050 7950 8000 7034.12598 4847500
1/2/2012 8000 8000 7950 8000 7034.12598 1574000
1/3/2012 8100 8100 7950 8100 7122.05078 5555000
1/4/2012 8100 8150 8000 8100 7122.05078 17449000
1/5/2012 8050 8150 8050 8050 7078.08838 11439500
1/6/2012 8000 8050 7950 8000 7034.12598 5438000
1/9/2012 8150 8150 7900 8150 7166.01465 9302000
1/10/2012 8150 8200 8100 8150 7166.01465 9975000
1/11/2012 8100 8250 8050 8100 7122.05078 14614000
1/12/2012 8150 8200 8050 8150 7166.01465 12628500
1/13/2012 8000 8150 8000 8000 7034.12598 3
1/16/2012 7950 8100 7900 7950 6990.16113 3269000
1/17/2012 7950 8000 7900 7950 6990.16113 16671500
1/18/2012 7950 8000 7900 7950 6990.16113 10798000
1/19/2012 8000 8100 7950 8000 7034.12598 17004000
1/20/2012 8000 8050 7950 8000 7034.12598 9239500
1/24/2012 8100 8100 7950 8100 7122.05078 7632000
1/25/2012 8050 8100 8000 8050 7078.08838 5330500
1/26/2012 8150 8150 8000 8150 7166.01465 8756500
1/27/2012 8100 8150 8050 8100 7122.05078 6623500
1/30/2012 7950 8100 7850 7950 6990.16113 6454500
1/31/2012 8000 8000 7850 8000 7034.12598 15663000
2/1/2012 8000 8050 7950 8000 7034.12598 5550500
2/2/2012 8100 8250 7950 8100 7122.05078 25005500
2/3/2012 8050 8150 8050 8050 7078.08838 10181000
2/6/2012 8050 8100 8000 8050 7078.08838 10108500
2/7/2012 7900 8050 7850 7900 6946.19775 11680000
2/8/2012 7900 7900 7800 7900 6946.19775 18274500
2/9/2012 7900 7950 7850 7900 6946.19775 11738000
2/10/2012 7550 7900 7450 7550 6638.45606 35146500
2/13/2012 7600 7600 7500 7600 6682.41895 23805000
2/14/2012 7400 7600 7350 7400 6506.56494 27021000
2/15/2012 7300 7500 7200 7300 6418.6377 51811000
2/16/2012 7350 7350 7200 7350 6462.60156 38492000
2/17/2012 7450 7450 7300 7450 6550.5293 25113000
2/20/2012 7450 7500 7350 7450 6550.5293 32812000
2/21/2012 7550 7550 7400 7550 6638.45606 38943000
2/22/2012 7550 7550 7450 7550 6638.45606 14035500
2/23/2012 7500 7550 7400 7500 6594.49219 13307500
2/24/2012 7450 7450 7300 7450 6550.5293 17066500
2/27/2012 7400 7500 7250 7400 6506.56494 11855500
2/28/2012 7450 7500 7350 7450 6550.5293 8823500
2/29/2012 7600 7650 7500 7600 6682.41895 19594500
3/1/2012 7650 7700 7500 7650 6726.38135 5621000
3/2/2012 7750 7750 7600 7750 6814.30713 11816000
3/5/2012 7700 7700 7600 7700 6770.34473 4707000
3/6/2012 7700 7700 7550 7700 6770.34473 9010000
3/7/2012 7500 7700 7500 7500 6594.49219 11515500
3/8/2012 7550 7600 7450 7550 6638.45606 6826000
3/9/2012 7500 7700 7500 7500 6594.49219 2
3/12/2012 7700 7700 7600 7700 6770.34473 11104000
3/13/2012 7650 7750 7650 7650 6726.38135 5948500
3/14/2012 7850 7850 7700 7850 6902.23584 14331000
3/15/2012 7800 7900 7750 7800 6858.27051 9880500
3/16/2012 7900 7950 7800 7900 6946.19775 13323000
3/19/2012 7950 8000 7900 7950 6990.16113 7092500
3/20/2012 8000 8000 7900 8000 7034.12598 8313000
3/21/2012 7900 7950 7850 7900 6946.19775 7075500
3/22/2012 7950 7950 7850 7950 6990.16113 3625500
3/26/2012 8000 8100 7950 8000 7034.12598 11596500
3/27/2012 8100 8100 8000 8100 7122.05078 12104500
3/28/2012 8100 8150 8050 8100 7122.05078 7437000
3/29/2012 8050 8050 8000 8050 7078.08838 7746000
3/30/2012 8000 8100 8000 8000 7034.12598 16145000
4/2/2012 8050 8100 8000 8050 7078.08838 9510000
4/3/2012 8050 8050 8050 8050 7078.08838 0
4/4/2012 7750 8100 7750 7750 6814.30713 11234500
4/5/2012 7950 8050 7750 7950 6990.16113 10408000
4/9/2012 7950 8000 7900 7950 6990.16113 2867500
4/10/2012 7900 7950 7850 7900 6946.19775 3998500
4/11/2012 7900 7950 7850 7900 6946.19775 8251000
4/12/2012 8000 8000 7850 8000 7034.12598 12321500
4/13/2012 7950 8050 7950 7950 6990.16113 4330500
4/16/2012 7850 8000 7850 7850 6902.23584 4557500
4/17/2012 7900 8000 7850 7900 6946.19775 11203000
4/18/2012 7900 7950 7900 7900 6946.19775 3099000
4/19/2012 7950 7950 7850 7950 6990.16113 2664000
4/20/2012 8000 8000 7900 8000 7034.12598 6713500
4/23/2012 8000 8000 7950 8000 7034.12598 4928000
4/24/2012 8000 8000 7900 8000 7034.12598 6443500
4/25/2012 7950 8000 7850 7950 6990.16113 15956500
4/26/2012 8000 8250 7950 8000 7034.12598 25893500
4/27/2012 7850 8050 7850 7850 6902.23584 8335500
4/30/2012 8000 8000 7850 8000 7034.12598 5665000
5/1/2012 8000 8000 7950 8000 7034.12598 2230500
5/2/2012 8000 8000 7950 8000 7034.12598 15888500
5/3/2012 8050 8100 8000 8050 7078.08838 9770000
5/4/2012 8050 8050 7950 8050 7078.08838 5291500
5/7/2012 8000 8050 7900 8000 7034.12598 9996500
5/8/2012 8000 8050 7950 8000 7034.12598 6492000
5/9/2012 8000 8050 7950 8000 7034.12598 5834500
5/10/2012 8000 8050 7950 8000 7034.12598 10660000
5/11/2012 8000 8050 7950 8000 7034.12598 5304500
5/14/2012 7750 8000 7750 7750 6814.30713 4795000
5/15/2012 7800 7850 7700 7800 6858.27051 12728000
5/16/2012 7550 7750 7400 7550 6638.45606 21774000
5/21/2012 7300 7500 7250 7300 6418.6377 46718000
5/22/2012 7450 7500 7300 7450 6550.5293 30770500
5/23/2012 7450 7500 7300 7450 6550.5293 20534500
5/24/2012 7450 7500 7350 7450 6550.5293 11525500
5/25/2012 7250 7400 7200 7250 6374.67481 31870000
5/28/2012 7250 7300 7050 7250 6374.67481 11470000
5/29/2012 7250 7300 7200 7250 6374.67481 7609500
5/30/2012 7300 7400 7200 7300 6418.6377 11722000
5/31/2012 7000 7300 7000 7000 6154.85986 27941000
6/1/2012 7100 7150 7000 7100 6242.78613 8032000
6/4/2012 6900 6950 6750 6900 6066.93262 15322500
6/5/2012 7050 7150 6950 7050 6198.82178 12690000
6/6/2012 7200 7250 7050 7200 6330.7124 25514000
6/7/2012 7200 7400 7150 7200 6330.7124 17759500
6/8/2012 7050 7200 6950 7050 6198.82178 9970000
6/11/2012 7200 7200 7050 7200 6394.2002 12408000
6/12/2012 7150 7200 7050 7150 6349.79639 13590000
6/13/2012 7150 7250 7150 7150 6349.79639 11145500
6/14/2012 7150 7250 7100 7150 6349.79639 9485500
6/15/2012 7100 7250 7100 7100 6305.39209 11313000
6/18/2012 7300 7400 7250 7300 6483.00879 13041500
6/19/2012 7450 7450 7200 7450 6616.22217 8354500
6/20/2012 7500 7500 7350 7500 6660.62598 6621500
6/21/2012 7350 7500 7250 7350 6527.4126 10613000
6/22/2012 7250 7300 7150 7250 6438.604 7827500
6/25/2012 7250 7300 7200 7250 6438.604 5676500
6/26/2012 7250 7400 7200 7350 6527.4126 9568000
6/27/2012 7350 7500 7300 7450 6616.22217 16842500
6/28/2012 7450 7500 7300 7300 6483.00879 9758000
6/29/2012 7300 7500 7300 7300 6483.00879 13346000
7/2/2012 7350 7350 7250 7350 6527.4126 11693000
7/3/2012 7500 7500 7350 7500 6660.62598 10689500
7/4/2012 7450 7500 7350 7450 6616.22217 15043000
7/5/2012 7400 7500 7350 7400 6571.8169 7458500
7/6/2012 7400 7450 7350 7400 6571.8169 4854000
7/9/2012 7300 7400 7250 7300 6483.00879 8238500
7/10/2012 7350 7400 7300 7350 6527.4126 5481000
7/11/2012 7350 7400 7300 7350 6527.4126 10378000
7/12/2012 7450 7450 7300 7450 6616.22217 27589000
7/13/2012 7450 7500 7400 7450 6616.22217 11401000
7/16/2012 7600 7650 7450 7600 6749.43359 26142000
7/17/2012 7750 7750 7600 7750 6882.646 14290500
7/18/2012 7750 7900 7700 7750 6882.646 15394000
7/19/2012 7800 7850 7700 7800 6927.04932 12865500
7/20/2012 7850 7850 7700 7850 6971.45557 11250000
7/23/2012 7750 7800 7700 7750 6882.646 9965000
7/24/2012 7650 7750 7600 7650 6793.83691 8163000
7/25/2012 7550 7650 7550 7550 6705.03076 2721500
7/26/2012 7700 7700 7500 7700 6838.24268 7751000
7/27/2012 8000 8000 7750 8000 7104.66797 24932500
7/30/2012 7950 8000 7850 7950 7060.26318 17655000
7/31/2012 8000 8050 7900 8000 7104.66797 29942000
8/1/2012 7950 8000 7900 7950 7060.26318 12689000
8/2/2012 7850 8000 7850 7850 6971.45557 14528000
8/3/2012 7700 7900 7700 7700 6838.24268 15190000
8/6/2012 7700 7900 7650 7700 6838.24268 22917000
8/7/2012 7800 7850 7650 7800 6927.04932 11612000
8/8/2012 7850 7900 7800 7850 6971.45557 12981500
8/9/2012 8000 8050 7850 8000 7104.66797 14511000
8/10/2012 7950 8050 7950 7950 7060.26318 8935000
8/13/2012 7900 8050 7900 7900 7015.85938 10752000
8/14/2012 7900 7950 7850 7900 7015.85938 5946000
8/15/2012 7950 7950 7900 7950 7060.26318 8610000
8/16/2012 8050 8050 7900 8050 7149.07129 11306500
8/23/2012 7900 8050 7900 7900 7015.85938 14937000
8/24/2012 7800 7950 7750 7800 6927.04932 13718500
8/27/2012 7900 7900 7750 7900 7015.85938 645500
8/28/2012 7900 7950 7850 7900 7015.85938 3932000
8/29/2012 7750 7900 7750 7750 6882.646 15203500
8/30/2012 7800 7850 7700 7800 6927.04932 7056500
8/31/2012 7750 7850 7700 7750 6882.646 18858500
9/3/2012 7950 8000 7750 7950 7060.26318 15823500
9/4/2012 7900 8050 7900 7900 7015.85938 16809000
9/5/2012 7850 8000 7850 7850 6971.45557 13189000
9/6/2012 7950 8000 7900 7950 7060.26318 6763500
9/7/2012 8050 8050 8000 8050 7149.07129 16766500
9/10/2012 7950 8100 7950 7950 7060.26318 6745000
9/11/2012 8050 8050 7900 8050 7149.07129 8049000
9/12/2012 8000 8050 7950 8000 7104.66797 9453000
9/13/2012 7900 8050 7900 7900 7015.85938 10526500
9/14/2012 8050 8150 8000 8050 7149.07129 19752500
9/17/2012 8000 8100 7950 8000 7104.66797 10537000
9/18/2012 7900 8000 7800 7900 7015.85938 10977500
9/19/2012 7850 8000 7850 7850 6971.45557 7469500
9/20/2012 8000 8000 7850 8000 7104.66797 7764000
9/21/2012 7950 8000 7850 7950 7060.26318 12874500
9/24/2012 7900 7950 7850 7900 7015.85938 8853500
9/25/2012 7850 7950 7850 7850 6971.45557 3426000
9/26/2012 7800 7900 7800 7800 6927.04932 5986500
9/27/2012 7900 7950 7800 7900 7015.85938 8377000
9/28/2012 7900 7950 7850 7900 7015.85938 12295500
 10/1/2012 7850 7950 7800 7850 6971.45557 10423000
10/2/2012 7900 7950 7850 7900 7015.85938 2974000
10/3/2012 7850 7950 7850 7850 6971.45557 5858000
10/4/2012 7900 7950 7850 7900 7015.85938 9281000
10/5/2012 7850 7950 7850 7850 6971.45557 14860000
10/8/2012 7900 7950 7850 7900 7015.85938 6695000
10/9/2012 7950 7950 7850 7950 7060.26318 13141500
10/10/2012 7950 8000 7900 7950 7060.26318 10010000
10/11/2012 8000 8000 7900 8000 7104.66797 5777000
10/12/2012 8150 8150 8000 8150 7237.87988 25881500
10/15/2012 8050 8100 8050 8050 7149.07129 7459000
10/16/2012 8150 8150 8000 8150 7237.87988 12903000
10/17/2012 8150 8200 8100 8150 7237.87988 14453500
10/18/2012 8200 8200 8100 8200 7282.28418 6828000
10/19/2012 8150 8200 8150 8150 7237.87988 7425500
10/22/2012 8100 8200 8000 8100 7193.47559 4409500
10/23/2012 8200 8250 8100 8200 7282.28418 9914000
10/24/2012 8200 8200 8100 8200 7282.28418 6554000
10/25/2012 8150 8200 8100 8150 7237.87988 11598000
10/29/2012 8100 8150 8050 8100 7193.47559 7869500
10/30/2012 8200 8250 8050 8200 7282.28418 19869500
10/31/2012 8200 8250 8100 8200 7282.28418 8113000
11/1/2012 8300 8300 8150 8300 7371.0918 11848500
11/2/2012 8350 8350 8200 8350 7415.49658 8758000
11/5/2012 8250 8350 8250 8250 7326.6875 8149000
11/6/2012 8500 8500 8300 8500 7548.7085 13098000
11/7/2012 8500 8550 8400 8500 7548.7085 9424000
11/8/2012 8450 8500 8400 8450 7504.30615 9029500
11/9/2012 8550 8550 8400 8550 7593.11231 12862500
11/12/2012 8700 8750 8500 8700 7726.32568 11573000
11/13/2012 9000 9000 8750 9000 7992.75049 7268500
11/14/2012 9050 9350 8950 9050 8037.15479 15811500
11/19/2012 8600 9050 8600 8600 7637.51709 11312000
11/20/2012 8850 8850 8650 8850 7859.53809 6062000
11/21/2012 8850 8900 8750 8850 7859.53809 4453500
11/22/2012 8900 8950 8800 8900 7903.94238 5516500
11/23/2012 9050 9050 8900 9050 8037.15479 4650000
11/26/2012 9100 9200 9000 9100 8081.55957 3433000
11/27/2012 8950 9400 8950 8950 7948.3457 13453500
11/28/2012 8950 9000 8800 8950 7948.3457 7666500
11/29/2012 9000 9100 8850 9000 7992.75049 9409500
11/30/2012 8800 9100 8800 8800 7815.13281 12958000
12/3/2012 9500 9500 8750 9500 8436.79199 8854000
 12/4/2012 8750 9150 8750 8750 7806.47559 16304500
12/5/2012 8800 9050 8750 8800 7851.08301 12389000
12/6/2012 8800 9000 8800 8800 7851.08301 11894500
12/7/2012 8800 9000 8800 8800 7851.08301 12000500
12/10/2012 9150 9300 8900 9150 8163.3418 15882000
12/11/2012 9250 9350 9150 9250 8252.55957 11783000
12/12/2012 9450 9450 9200 9450 8430.99219 10259500
12/13/2012 9450 9500 9350 9450 8430.99219 9571500
12/14/2012 9250 9500 9150 9250 8252.55957 6391500
12/17/2012 9200 9300 9050 9200 8207.95215 9498500
12/18/2012 9150 9350 9050 9150 8163.3418 9939500
12/19/2012 9050 9250 9000 9050 8074.12549 11117500
12/20/2012 9200 9200 8900 9200 8207.95215 12844000
12/21/2012 8900 9400 8800 8900 7940.30029 15174500
12/26/2012 9200 9200 8900 9200 8207.95215 3
12/27/2012 9200 9300 9100 9200 8207.95215 5083000
12/28/2012 9100 9450 9100 9100 8118.73438 3
1/2/2013 9100 9250 9000 9100 8118.73438 3454500
1/3/2013 9150 9250 9050 9150 8163.3418 8406000
1/4/2013 9050 9200 9000 9050 8074.12549 3
1/7/2013 9200 9250 9050 9200 8207.95215 15407000
1/8/2013 9150 9250 9100 9150 8163.3418 11588000
1/9/2013 9100 9200 9000 9100 8118.73438 10665500
1/10/2013 8900 9100 8900 8900 7940.30029 14465500
1/11/2013 8850 9000 8850 8850 7895.6919 12242000
1/14/2013 9100 9100 8900 9100 8118.73438 11405000
1/15/2013 9150 9150 9050 9150 8163.3418 11686500
1/16/2013 9150 9150 9050 9150 8163.3418 12333000
1/17/2013 9150 9200 9050 9150 8163.3418 11527500
1/18/2013 9500 9500 9100 9500 8475.60156 13743000
1/21/2013 9300 9500 9300 9300 8297.16797 8468000
1/22/2013 9300 9300 9100 9300 8297.16797 11661000
1/23/2013 9300 9300 9150 9300 8297.16797 8537000
1/25/2013 9350 9400 9250 9350 8341.77539 11089000
1/28/2013 9300 9350 9200 9300 8297.16797 10283500
1/29/2013 9450 9500 9300 9450 8430.99219 8790000
1/30/2013 9450 9550 9350 9450 8430.99219 13222500
1/31/2013 9650 9750 9500 9650 8609.42578 23533500
2/1/2013 9850 10050 9650 9850 8787.86133 17273000
2/4/2013 10050 10100 9950 10050 8966.29492 18908000
2/5/2013 9900 10200 9900 9900 8832.46973 18568000
2/6/2013 9900 10000 9800 9900 8832.46973 12641000
2/7/2013 10050 10050 9900 10050 8966.29492 12675000
 2/8/2013 9950 10100 9900 9950 8877.07813 7954000
2/11/2013 10150 10150 9950 10150 9055.50977 2294500
2/12/2013 10050 10150 9950 10050 8966.29492 5157000
2/13/2013 9850 10050 9800 9850 8787.86133 11002500
2/14/2013 10000 10000 9950 10000 8921.6875 14939500
2/15/2013 10050 10100 9950 10050 8966.29492 7963000
2/18/2013 10200 10250 10050 10200 9100.12012 11638500
2/19/2013 10250 10250 10100 10250 9144.72754 6688500
2/20/2013 10300 10350 10200 10300 9189.33594 12034500
2/21/2013 10350 10400 10150 10350 9233.94531 8242000
2/22/2013 10550 10550 10350 10550 9412.37891 3
2/25/2013 11300 11300 10600 11300 10081.5039 10291500
2/26/2013 10800 11000 10450 10800 9635.4209 10490000
2/27/2013 10650 10850 10550 10650 9501.5957 13966000
2/28/2013 11000 11000 10700 11000 9813.85449 12837000
3/1/2013 10700 10900 10650 10700 9546.20508 10069500
3/4/2013 10700 10700 10700 10700 9546.20508 0
3/5/2013 10500 10850 10500 10500 9367.76953 10626500
3/6/2013 10700 10800 10550 10700 9546.20508 9222000
3/7/2013 10750 10900 10600 10750 9590.81152 8325500
3/8/2013 10800 10900 10700 10800 9635.4209 10146000
3/11/2013 10750 10900 10700 10750 9590.81152 7497000
3/13/2013 10700 10800 10600 10700 9546.20508 16345000
3/14/2013 10700 10750 10600 10650 9501.5957 15273500
3/15/2013 10700 10800 10650 10750 9590.81152 13994500
3/18/2013 10650 10700 10600 10650 9501.5957 15794000
3/19/2013 10700 10850 10700 10700 9546.20508 12982500
3/20/2013 10800 10900 10650 10900 9724.6377 14392000
3/21/2013 10900 10900 10700 10750 9590.81152 10977000
3/22/2013 10700 10850 10600 10600 9456.98535 15992000
3/25/2013 10500 10900 10500 10900 9724.6377 5294500
3/26/2013 10850 10900 10650 10650 9501.5957 9483500
3/27/2013 10700 11150 10700 11000 9813.85449 18027500
3/28/2013 11100 11400 10850 11400 10170.7207 7290000
4/1/2013 11000 11200 10950 11000 9813.85449 2778500
4/2/2013 11200 11200 11050 11050 9858.46387 3929000
4/3/2013 11200 11250 11000 11200 9992.29102 3
4/4/2013 11200 11200 10850 10850 9680.0293 9447000
4/5/2013 10950 11050 10850 11050 9858.46387 6517000
4/8/2013 11000 11050 10650 10700 9546.20508 19784000
4/9/2013 10800 10850 10550 10600 9456.98535 13664000
4/10/2013 10700 10750 10450 10550 9412.37891 15230000
4/11/2013 10650 10800 10600 10800 9635.4209 17824500
4/12/2013 10850 10950 10750 10900 9724.6377 11447000
4/15/2013 10800 10800 10600 10600 9456.98535 13638500
4/16/2013 10650 10850 10600 10800 9635.4209 11937000
4/17/2013 10850 11000 10800 11000 9813.85449 16949000
4/18/2013 10900 11000 10900 11000 9813.85449 9659000
4/19/2013 11050 11050 10900 11000 9813.85449 6174000
4/22/2013 11000 11050 10750 10900 9724.6377 8643500
4/23/2013 10800 10800 10700 10750 9590.81152 3
4/24/2013 10800 11050 10750 11050 9858.46387 13597000
4/25/2013 10950 11100 10900 11100 9903.07227 8655000
4/26/2013 11100 11100 10750 10750 9590.81152 8045500
4/29/2013 10900 11000 10850 11000 9813.85449 10472500
4/30/2013 10950 10950 10700 10750 9590.81152 43873500
5/1/2013 10700 10750 10650 10750 9590.81152 12652000
5/2/2013 10700 10850 10650 10650 9501.5957 20345500
5/3/2013 10750 10800 10650 10750 9590.81152 5908500
5/6/2013 10800 11000 10800 10950 9769.24609 8595000
5/7/2013 11000 11000 10850 10950 9769.24609 8184000
5/8/2013 11000 11050 10900 11000 9813.85449 4859500
5/10/2013 11000 11050 10900 11050 9858.46387 8196500
5/13/2013 11000 11050 10850 11050 9858.46387 8380500
5/14/2013 11100 11100 10900 11000 9813.85449 7822000
5/15/2013 11050 11050 10900 11000 9813.85449 5301000
5/16/2013 10950 11000 10850 10900 9724.6377 10661000
5/17/2013 10800 11000 10800 11000 9813.85449 6753000
5/20/2013 11050 11150 10900 10900 9724.6377 14016000
5/21/2013 11000 11050 10900 11000 9813.85449 10612000
5/22/2013 11000 11050 10950 10950 9769.24609 5701000
5/23/2013 11000 11050 10800 10900 9724.6377 13491500
5/24/2013 10950 11050 10950 10950 9769.24609 8151000
5/27/2013 11000 11050 10700 10700 9546.20508 13745000
5/28/2013 10650 11000 10650 10900 9724.6377 6411500
5/29/2013 10850 11050 10800 11000 9878.19824 15682000
5/30/2013 10850 10900 10750 10800 9698.5957 9357000
5/31/2013 10800 10800 10350 10350 9294.48731 27082500
6/3/2013 10350 10350 9950 9950 8935.28027 39930500
6/4/2013 9900 10200 9850 10100 9069.9834 19586000
6/5/2013 10100 10100 10000 10050 9025.08203 16366500
6/7/2013 10000 10050 9600 9600 8620.97266 25767000
6/10/2013 9700 9700 9400 9450 8486.26953 21003000
6/11/2013 9350 9500 9150 9250 8306.66797 27202500
6/12/2013 9150 9500 8900 9400 8441.37012 59032500
6/13/2013 9200 9750 9050 9300 8351.56836 39169000
6/14/2013 9550 9900 9550 9800 8800.57617 31940000
6/17/2013 9800 9950 9800 9950 8935.28027 10284500
6/18/2013 10100 10250 9950 10050 9025.08203 15836000
6/19/2013 10050 10100 9850 9950 8935.28027 12333500
6/20/2013 9650 9700 9450 9450 8486.26953 20306000
6/21/2013 9250 9400 9150 9200 8261.76758 32064000
6/24/2013 9250 9450 9100 9100 8171.96484 13119500
6/25/2013 9250 9300 8950 8950 8037.26123 19109500
6/26/2013 9150 9450 9100 9350 8396.46777 17522500
6/27/2013 9450 9750 9450 9450 8486.26953 21336500
6/28/2013 9600 10000 9550 10000 8980.18262 21438500
7/1/2013 9950 10000 9700 9900 8890.37988 5972500
7/2/2013 10000 10050 9850 9950 8935.28027 8370500
7/3/2013 9900 9950 9450 9450 8486.26953 16496000
7/4/2013 9500 9750 9450 9550 8576.07129 9648500
7/5/2013 9700 9700 9350 9500 8531.17188 11064500
7/8/2013 9500 9500 9100 9100 8171.96484 10262500
7/9/2013 9300 9400 9100 9250 8306.66797 10667000
7/10/2013 9200 9600 9100 9450 8486.26953 8387000
7/11/2013 9600 9850 9550 9800 8800.57617 15760500
7/12/2013 9900 10100 9800 10100 9069.9834 15840000
7/15/2013 10200 10200 9950 10200 9159.78516 6847000
7/16/2013 10200 10200 9900 10100 9069.9834 5363000
7/17/2013 10150 10250 10050 10200 9159.78516 7511000
7/18/2013 10200 10200 10000 10200 9159.78516 11242500
7/19/2013 10150 10200 10050 10200 9159.78516 4953500
7/22/2013 10250 10250 10000 10000 8980.18262 3486000
7/23/2013 10150 10300 10100 10300 9249.58594 14100000
7/24/2013 10350 10400 10200 10400 9339.38867 7543000
7/25/2013 10350 10400 10200 10200 9159.78516 3935500
7/26/2013 10200 10400 10200 10350 9294.48731 5106500
7/29/2013 10200 10300 10100 10100 9069.9834 3973500
7/30/2013 10300 10350 10200 10300 9249.58594 6029000
7/31/2013 10400 10450 10350 10400 9339.38867 11268000
8/1/2013 10400 10550 10300 10450 9384.28906 10258000
8/2/2013 10500 10750 10400 10700 9608.79492 7591500
8/12/2013 10500 10600 10000 10300 9249.58594 11035500
8/13/2013 10200 10700 10200 10700 9608.79492 4933500
8/14/2013 10550 10900 10500 10900 9788.39648 6201000
8/15/2013 10900 10950 10750 10750 9653.69336 6774000
8/16/2013 10600 10750 10300 10300 9249.58594 10238500
8/19/2013 10350 10350 9500 9500 8531.17188 23365500
8/20/2013 9500 9700 9150 9450 8486.26953 33253500
 8/21/2013 9500 9700 9350 9600 8620.97266 14234500
8/22/2013 9300 9600 9250 9350 8396.46777 14993500
8/23/2013 9500 9550 9350 9350 8396.46777 10205500
8/26/2013 9200 9300 9100 9100 8171.96484 19682500
8/27/2013 9000 9050 8850 8950 8037.26123 13806000
8/28/2013 8700 9300 8500 9150 8216.86523 28099000
8/29/2013 9000 9200 8850 9000 8082.1626 17361000
8/30/2013 8900 9100 8850 9050 8127.06348 16367500
9/2/2013 9100 9150 8500 8900 7992.36084 15568000
9/3/2013 9050 9050 8800 8850 7947.45996 14811000
9/4/2013 8850 8850 8500 8550 7678.0542 17804000
9/5/2013 8700 8750 8450 8600 7722.95557 16114500
9/6/2013 8700 8800 8550 8800 7902.55859 9588500
9/9/2013 8850 9350 8700 9350 8396.46777 13094000
9/10/2013 9450 9800 9400 9800 8800.57617 30536500
9/11/2013 9800 9900 9500 9900 8890.37988 14609000
9/12/2013 9650 9950 9650 9950 8935.28027 16597500
9/13/2013 9850 10000 9800 9950 8935.28027 16825000
9/16/2013 10050 10100 9950 10050 9025.08203 13221500
9/17/2013 10050 10100 9950 10100 9069.9834 11995000
9/18/2013 10000 10100 9850 10100 9069.9834 8784000
9/19/2013 10600 12500 10600 10800 9698.5957 28908000
9/20/2013 10750 10900 10450 10500 9429.19043 12022000
9/23/2013 10050 10650 10050 10650 9563.89258 12062000
9/24/2013 10650 10750 10300 10450 9384.28906 15094500
9/25/2013 10300 10450 10300 10450 9384.28906 14411000
9/26/2013 10450 10550 10350 10350 9294.48731 8022500
9/27/2013 10450 10550 10300 10300 9249.58594 5243500
9/30/2013 10350 10400 10000 10000 8980.18262 15341000
10/1/2013 9750 10200 9750 10000 8980.18262 7034000
10/2/2013 10000 10300 10000 10300 9249.58594 4641500
10/3/2013 10300 10450 10200 10450 9384.28906 9997500
10/4/2013 10300 10450 10200 10400 9339.38867 7617000
10/7/2013 10450 10450 10300 10350 9294.48731 2799000
10/8/2013 10250 10550 10250 10450 9384.28906 18816000
10/9/2013 10300 10550 10300 10400 9339.38867 7646500
10/10/2013 10350 10700 10350 10600 9518.99121 17713500
10/11/2013 10700 10750 10550 10700 9608.79492 6349500
10/16/2013 10700 10800 10450 10550 9474.09082 11154000
10/17/2013 10550 10650 10500 10550 9474.09082 12780500
10/18/2013 10550 10600 10450 10600 9518.99121 8756000
10/21/2013 10500 10800 10500 10700 9608.79492 13414000
10/22/2013 10550 10600 10450 10550 9474.09082 5457000
10/23/2013 10550 10700 10500 10500 9429.19043 13271500
10/24/2013 10500 10700 10500 10700 9608.79492 13277500
10/25/2013 10550 10800 10550 10750 9653.69336 8816500
10/28/2013 10750 10800 10700 10750 9653.69336 4807000
10/29/2013 10550 10700 10550 10600 9518.99121 10900000
10/30/2013 10400 10700 10400 10700 9608.79492 8670500
10/31/2013 10450 10700 10450 10450 9384.28906 11578500
11/1/2013 10250 10500 10250 10400 9339.38867 9799500
11/4/2013 10300 10450 10300 10350 9294.48731 7392000
11/6/2013 10350 10600 10350 10450 9384.28906 14723000
11/7/2013 10450 10650 10450 10600 9518.99121 13560000
11/8/2013 10450 10550 10350 10350 9294.48731 10734500
11/11/2013 10400 10400 10200 10250 9204.68457 10498500
11/12/2013 10250 10300 10000 10050 9025.08203 15268000
11/13/2013 10000 10250 9800 9950 8935.28027 17567500
11/14/2013 9950 10200 9950 10050 9025.08203 10177000
11/15/2013 10100 10250 10050 10200 9159.78516 7325000
11/18/2013 10250 10350 10250 10300 9249.58594 9700000
11/19/2013 10300 10350 10100 10200 9159.78516 9706000
11/20/2013 10200 10250 9600 10050 9025.08203 21055500
11/21/2013 9900 10000 9750 9850 8845.47852 10316000
11/22/2013 10000 10050 9850 10000 8980.18262 5909000
11/25/2013 10200 10250 10100 10150 9114.88184 6668500
11/26/2013 10000 10050 9650 9650 8665.87305 23044000
11/27/2013 9700 9800 9650 9700 8710.77539 10254000
11/28/2013 9750 9850 9550 9750 8755.67676 6995000
11/29/2013 9700 9800 9550 9650 8706.05566 6005000
12/2/2013 9650 9800 9650 9800 8841.38379 9634500
12/3/2013 9800 9850 9650 9800 8841.38379 7717000
12/4/2013 9800 9800 9650 9650 8706.05566 8824500
12/5/2013 9650 9650 9450 9550 8615.83691 9872500
12/6/2013 9500 9550 9250 9500 8570.72754 18744000
12/9/2013 9600 9650 9400 9400 8480.51172 13185000
12/10/2013 9300 9800 9300 9800 8841.38379 10480500
12/11/2013 9650 9850 9650 9850 8886.49219 4883000
12/12/2013 9800 9800 9600 9650 8706.05566 8934500
12/13/2013 9550 9600 9450 9500 8570.72754 12543500
12/16/2013 9550 9550 9300 9350 8435.40137 7586000
12/17/2013 9350 9650 9350 9500 8570.72754 8831500
12/18/2013 9500 9650 9450 9450 8525.62109 11280000
12/19/2013 9600 9650 9500 9550 8615.83691 6959000
12/20/2013 9550 9550 9250 9250 8345.18262 11522500
12/23/2013 9350 9500 9300 9500 8570.72754 9104500
12/24/2013 9500 9550 9400 9450 8525.62109 3166000
12/27/2013 9550 9600 9400 9400 8480.51172 4862000
12/30/2013 9550 9650 9500 9600 8660.94727 5941500
1/2/2014 9700 9850 9650 9800 8841.38379 6613000
1/3/2014 9700 9750 9350 9500 8570.72754 14382500
1/6/2014 9400 9500 9300 9350 8435.40137 11638000
1/7/2014 9350 9450 9325 9375 8457.9541 7230400
1/8/2014 9400 9450 9250 9325 8412.84668 11175500
1/9/2014 9300 9425 9275 9400 8480.51172 19463500
1/10/2014 9400 9450 9325 9400 8480.51172 24015200
1/13/2014 9450 9850 9450 9800 8841.38379 39206100
1/15/2014 9850 10200 9825 9950 8976.71191 26567000
1/16/2014 10050 10075 9900 10000 9021.82031 9191200
1/17/2014 10000 10025 9900 9900 8931.60156 6301500
1/20/2014 10000 10000 9750 9825 8863.93652 7858500
1/21/2014 9775 9925 9775 9850 8886.49219 5695200
1/22/2014 9825 9900 9725 9900 8931.60156 20001300
1/23/2014 10000 10250 9900 10200 9202.25879 32182300
1/24/2014 10175 10250 9975 10175 9179.70117 18028600
1/27/2014 9950 9950 9650 9800 8841.38379 21367500
1/28/2014 9800 10050 9750 10000 9021.82031 15502700
1/29/2014 10050 10350 10000 10000 9021.82031 28983800
1/30/2014 9850 9950 9825 9925 8954.15723 16397100
2/3/2014 9900 10000 9825 9825 8863.93652 11081400
2/4/2014 9850 9900 9700 9850 8886.49219 16736700
2/5/2014 9900 9950 9825 9950 8976.71191 8543000
2/6/2014 9875 10150 9850 10150 9157.14746 12716200
2/7/2014 10250 10300 10175 10250 9247.36621 20965100
2/10/2014 10300 10375 9975 10050 9066.92773 12367100
2/11/2014 10100 10300 10075 10150 9157.14746 14288300
2/12/2014 10250 10350 10175 10300 9292.47461 22502100
2/13/2014 10350 10400 10200 10250 9247.36621 11632100
2/14/2014 10400 10400 10325 10375 9360.1377 15583800
2/17/2014 10475 10550 10425 10475 9450.3584 19533300
2/18/2014 10475 10475 10400 10400 9382.69141 9578300
2/19/2014 10400 10450 10150 10250 9247.36621 15670400
2/20/2014 10225 10400 10200 10400 9382.69141 16402600
2/21/2014 10500 10525 10425 10450 9427.80078 12990300
2/24/2014 10475 10500 10325 10400 9382.69141 7509600
2/25/2014 10400 10450 10325 10375 9360.1377 11777800
2/26/2014 10400 10400 10175 10275 9269.91895 15371000
2/27/2014 10275 10325 10175 10300 9292.47461 13310900
2/28/2014 10300 10325 10150 10225 9224.8125 24014600
 3/3/2014 10200 10325 10150 10275 9269.91895 17299600
3/4/2014 10250 10525 10250 10475 9450.3584 19372200
3/5/2014 10525 10575 10475 10550 9518.01856 15247800
3/6/2014 10600 10650 10550 10575 9540.57324 19223300
3/7/2014 10600 10675 10550 10600 9563.13086 18001300
3/10/2014 10600 10600 10425 10500 9472.91211 13463300
3/11/2014 10475 10550 10350 10400 9382.69141 16128400
3/12/2014 10375 10400 10325 10350 9337.58398 14309400
3/13/2014 10450 10450 10325 10375 9360.1377 8257300
3/14/2014 10325 11125 10250 11075 9991.66602 39728500
3/17/2014 11075 11075 10750 10950 9878.89063 27544800
3/18/2014 11000 11000 10700 10800 9743.56543 22526800
3/19/2014 10800 10900 10575 10700 9653.34668 13269600
3/20/2014 10600 10600 10350 10425 9405.24512 24190400
3/21/2014 10425 10500 10200 10325 9315.0293 25481700
3/24/2014 10325 10350 10250 10275 9269.91895 14068400
3/25/2014 10325 10325 10250 10300 9292.47461 6555000
3/26/2014 10375 10425 10350 10375 9360.1377 14714300
3/27/2014 10450 10600 10350 10350 9337.58398 20882200
3/28/2014 10500 10650 10450 10600 9563.13086 25277500
4/1/2014 10700 11100 10700 10950 9878.89063 41589700
4/2/2014 10950 10975 10850 10900 9833.78418 22048500
4/3/2014 10950 10950 10900 10950 9878.89063 10306100
4/4/2014 11025 11025 10775 10850 9788.67481 12789400
4/7/2014 10900 11100 10850 10900 9833.78418 26107200
4/8/2014 10875 10975 10850 10950 9878.89063 24264600
4/9/2014 10950 10950 10950 10950 9878.89063 0
4/10/2014 10425 10900 10425 10900 9833.78418 41738200
4/11/2014 10800 11125 10725 11100 10014.2197 30099500
4/14/2014 11050 11250 11000 11250 10149.5459 15122400
4/15/2014 11025 11225 11000 11100 10014.2197 8935100
4/16/2014 11050 11175 11025 11050 9969.11231 18202300
4/17/2014 11100 11200 11100 11200 10104.4395 12941300
4/21/2014 11200 11225 11150 11175 10081.8848 5165300
4/22/2014 10950 11075 10900 11050 9969.11231 22607400
4/23/2014 10900 11075 10900 11050 9969.11231 13158100
4/24/2014 11050 11050 10950 11000 9924.00293 8310000
4/25/2014 11000 11050 11000 11000 9924.00293 8648200
4/28/2014 11025 11225 10600 10600 9563.13086 11319100
4/29/2014 10900 11050 10900 11000 9924.00293 17060500
4/30/2014 11000 11025 10950 11000 9992.13086 18213100
5/2/2014 11100 11375 10975 10975 9969.42285 11204100
5/5/2014 10975 11000 10975 10975 9969.42285 3098200
 5/6/2014 11000 11125 10975 11000 9992.13086 3266600
5/7/2014 11000 11100 10950 11000 9992.13086 7064000
5/8/2014 11175 11200 10950 11050 10037.5488 6056800
5/9/2014 10950 11200 10950 11200 10173.8066 6795400
5/12/2014 11200 11200 11050 11200 10173.8066 11946900
5/13/2014 11200 11275 11100 11200 10173.8066 8138200
5/14/2014 11300 11500 11200 11350 10310.0605 20836900
5/16/2014 11125 11475 11125 11350 10310.0605 21820800
5/19/2014 11350 11525 11250 11350 10310.0605 23917500
5/20/2014 11150 11375 11025 11150 10128.3877 20372200
5/21/2014 11175 11275 11050 11175 10151.0957 12803200
5/22/2014 11425 11425 11100 11425 10378.1895 15869000
5/23/2014 11375 11425 11250 11375 10332.7725 9113000
5/26/2014 11300 11400 11250 11300 10264.6426 4676300
5/28/2014 11275 11400 11250 11275 10241.9326 8149800
5/30/2014 10775 11325 10775 10775 9787.74707 33444800
6/2/2014 11150 11150 10975 11150 10128.3877 12967100
6/3/2014 11250 11400 11025 11250 10219.2217 16224400
6/4/2014 11050 11200 11025 11050 10037.5488 7020400
6/5/2014 11075 11075 11000 11050 10037.5488 5074600
6/6/2014 11050 11100 11000 11050 10037.5488 6435500
6/9/2014 11075 11100 10975 11075 10060.2578 19845600
6/10/2014 11250 11250 11025 11250 10219.2217 9043200
6/11/2014 11250 11250 11075 11250 10219.2217 8202600
6/12/2014 11200 11250 11025 11200 10173.8066 6847900
6/13/2014 11075 11225 11050 11075 10060.2578 8044500
6/16/2014 11025 11125 10950 11025 10014.8389 10227900
6/17/2014 11075 11075 10900 11075 10060.2578 14676200
6/18/2014 11025 11050 11000 11025 10014.8389 15156500
6/19/2014 11050 11075 10975 11050 10037.5488 8227800
6/20/2014 10900 11150 10825 10900 9901.29395 13382900
6/23/2014 11000 11050 10950 11000 9992.13086 6752000
6/24/2014 10950 11050 10950 10950 9946.70996 5796700
6/25/2014 10700 11000 10700 10700 9719.61719 4220400
6/26/2014 11000 11000 10875 11000 9992.13086 12579700
6/27/2014 10825 10950 10825 10825 9833.16406 18693900
6/30/2014 11000 11000 10750 11000 9992.13086 10139900
7/1/2014 11000 11000 10875 11000 9992.13086 10687700
7/2/2014 11075 11075 10950 11075 10060.2578 6288400
7/3/2014 10975 11075 10975 10975 9969.42285 5030200
7/4/2014 11100 11200 10975 11100 10082.9678 11160800
7/7/2014 11275 11300 11175 11275 10241.9326 14375000
7/8/2014 11300 11450 11225 11300 10264.6426 13660400
 7/9/2014 11300 11300 11300 11300 10264.6426 0
7/10/2014 11475 11675 11425 11475 10423.6074 61578300
7/11/2014 11300 11500 11125 11300 10264.6426 16387800
7/14/2014 11300 11425 11225 11300 10264.6426 10647700
7/15/2014 11400 11475 11300 11400 10355.4814 14261100
7/16/2014 11650 11800 11500 11650 10582.5742 33830600
7/17/2014 11650 11800 11425 11650 10582.5742 14669900
7/18/2014 11650 11750 11500 11650 10582.5742 21203900
7/21/2014 11650 11725 11625 11650 10582.5742 12380100
7/22/2014 11675 11750 11575 11675 10605.2842 18858800
7/23/2014 11625 11725 11550 11625 10559.8623 7249400
7/24/2014 11650 11725 11575 11650 10582.5742 14207000
7/25/2014 11600 11650 11500 11600 10537.1553 14157700
8/4/2014 11725 11725 10950 11725 10650.7012 24049700
8/5/2014 11750 11750 11700 11750 10673.4121 7864400
8/6/2014 11750 11750 11575 11750 10673.4121 7762000
8/7/2014 11600 11725 11550 11600 10537.1553 8102500
8/8/2014 11625 11675 11600 11625 10559.8623 5583700
8/11/2014 11700 11825 11650 11700 10627.9922 5553500
8/12/2014 11700 11800 11675 11700 10627.9922 5293700
8/13/2014 11750 11775 11625 11750 10673.4121 10298400
8/14/2014 11750 11800 11700 11750 10673.4121 7170900
8/15/2014 11800 11800 11725 11800 10718.8301 5879900
8/18/2014 11775 11800 11725 11775 10696.1211 6256300
8/19/2014 11675 11850 11675 11675 10605.2842 7973400
8/20/2014 11775 11775 11675 11775 10696.1211 6860100
8/21/2014 11800 11800 11700 11800 10718.8301 6090800
8/22/2014 11800 11850 11700 11800 10718.8301 6923000
8/25/2014 11775 11825 11750 11775 10696.1211 6696500
8/26/2014 11800 11825 11700 11800 10718.8301 11604300
8/27/2014 11850 11850 11675 11850 10764.249 11318100
8/28/2014 11850 11850 11725 11850 10764.249 12946100
8/29/2014 11200 11850 11200 11200 10173.8066 16893100
9/1/2014 11700 11725 11625 11700 10627.9922 10656600
9/2/2014 11700 11800 11700 11700 10627.9922 8937600
9/3/2014 11700 11800 11700 11700 10627.9922 5884100
9/4/2014 11800 11800 11725 11800 10718.8301 7539200
9/5/2014 12100 12100 11750 12100 10991.3428 13209600
9/8/2014 12275 12375 12050 12275 11150.3096 21752500
9/9/2014 12525 12575 12300 12525 11377.4023 19471000
9/10/2014 12350 12550 12150 12350 11218.4355 15180100
9/11/2014 12200 12425 12200 12200 11082.1797 9538700
9/12/2014 12050 12225 12025 12050 10945.9248 21714100
 9/15/2014 12025 12100 11900 12025 10923.2139 8523700
9/16/2014 11950 12075 11950 11950 10855.0869 11665500
9/17/2014 12250 12300 12025 12250 11127.5986 12056200
9/18/2014 12550 12575 12250 12550 11400.1113 13519400
9/19/2014 12600 12725 12500 12600 11445.5303 23579500
9/22/2014 12800 12800 12550 12800 11627.2061 11034300
9/23/2014 12650 12775 12625 12650 11490.9502 7591300
9/24/2014 12475 12700 12475 12475 11331.9824 8036300
9/25/2014 12875 12925 12500 12875 11695.332 18268000
9/26/2014 12800 12850 12625 12800 11627.2061 15690000
9/29/2014 13075 13075 12800 13075 11877.0098 11332900
9/30/2014 13075 13125 12725 13075 11877.0098 24056800
10/1/2014 13025 13575 13025 13025 11831.5908 11165500
10/2/2014 12400 12900 12350 12400 11263.8545 30305700
10/3/2014 12125 12550 12075 12125 11014.0508 13974600
10/6/2014 12300 12375 12050 12300 11173.0176 7272500
10/7/2014 12475 12550 12225 12475 11331.9824 12866700
10/8/2014 12500 12600 12225 12500 11354.6924 13879500
10/9/2014 12750 12875 12550 12750 11581.7881 16127800
10/10/2014 12800 12950 12600 12800 11627.2061 15369600
10/13/2014 12600 12800 12600 12600 11445.5303 10939000
10/14/2014 12625 12750 12500 12625 11468.2373 8780500
10/15/2014 12675 12850 12625 12675 11513.6592 8511100
10/16/2014 12600 12750 12600 12600 11445.5303 9344400
10/17/2014 12575 12850 12500 12575 11422.8223 15576600
10/20/2014 12625 12825 12625 12625 11468.2373 9551600
10/21/2014 12750 12825 12625 12750 11581.7881 10293900
10/22/2014 13025 13075 12775 13025 11831.5908 14002800
10/23/2014 13275 13300 13050 13275 12058.6855 17870000
10/24/2014 13325 13575 13100 13325 12104.1035 11224700
10/27/2014 13175 13450 13175 13175 11967.8486 8134400
10/28/2014 13325 13400 13225 13325 12104.1035 5083200
10/29/2014 13375 13400 13250 13375 12149.5205 9733300
10/30/2014 13000 13200 12975 13000 11808.8809 13017400
10/31/2014 13050 13225 12825 13050 11854.2998 17386200
11/3/2014 13075 13150 12950 13075 11877.0098 9056700
11/4/2014 13025 13050 12925 13025 11831.5908 9444100
11/5/2014 13100 13125 13025 13100 11899.7178 7096800
11/6/2014 12975 13100 12950 12975 11786.1719 10205100
11/7/2014 12700 13000 12600 12700 11536.3701 14539200
11/10/2014 12550 12700 12500 12550 11400.1113 9993300
11/11/2014 12825 12925 12600 12825 11649.915 12781700
11/12/2014 12875 12950 12675 12875 11695.332 9157600
11/13/2014 12875 12950 12725 12875 11695.332 7075300
11/14/2014 12925 13000 12825 12925 11740.7529 11611200
11/17/2014 12925 13050 12900 12900 11718.0439 7943600
11/18/2014 13100 13150 12975 13100 11899.7178 13743900
11/19/2014 13350 13400 13175 13350 12126.8135 29295100
11/20/2014 13250 13350 13225 13250 12035.9736 14257200
11/21/2014 13325 13400 13150 13325 12104.1035 10443700
11/24/2014 13275 13525 13225 13275 12058.6855 15453800
11/25/2014 13250 13325 13250 13250 12035.9736 16735700
11/26/2014 13225 13325 13225 13225 12013.2646 6002200
11/27/2014 13100 13325 13050 13100 11899.7178 15265700
11/28/2014 13100 13175 13025 13100 11899.7178 8120300
12/1/2014 13200 13200 13050 13075 11877.0098 13353600
12/2/2014 13075 13300 13075 13200 11990.5557 17517100
12/3/2014 13225 13350 13100 13250 12035.9736 11391700
12/4/2014 13350 13400 13250 13250 12035.9736 10569600
12/5/2014 13300 13425 13275 13350 12172.7461 13317300
12/8/2014 13275 13400 13225 13275 12104.3623 7487100
12/9/2014 13300 13400 13150 13250 12081.5645 7650800
12/10/2014 13150 13375 13150 13300 12127.1572 6599600
12/11/2014 13300 13375 13225 13275 12104.3623 10891900
12/12/2014 13200 13325 13200 13250 12081.5645 10060400
12/15/2014 13000 13100 12875 13050 11899.2021 18926600
12/16/2014 12950 13200 12825 12850 11716.8379 14152600
12/17/2014 13000 13050 12850 12850 11716.8379 10292800
12/18/2014 13000 13050 12925 12975 11830.8154 10454200
12/19/2014 13150 13250 13100 13175 12013.1807 16677900
12/22/2014 13250 13250 13075 13075 11921.999 6660200
12/23/2014 13200 13200 13125 13150 11990.3838 4226400
12/24/2014 13250 13275 13175 13200 12035.9746 3827100
12/29/2014 13150 13250 13125 13150 11990.3838 4863000
12/30/2014 13075 13200 13075 13125 11967.5879 6467700
1/2/2015 13275 13275 13150 13225 12058.7686 5860500
1/5/2015 13150 13200 13125 13200 12035.9746 5086900
1/6/2015 13000 13200 13000 13100 11944.793 9736300
1/7/2015 13050 13200 13050 13125 11967.5879 8066800
1/8/2015 13125 13150 12975 12975 11830.8154 10891400
1/9/2015 13025 13075 12925 12925 11785.2256 21791500
1/12/2015 12925 13000 12800 13000 11853.6113 16330200
1/13/2015 13050 13050 12975 13000 11853.6113 7204800
1/14/2015 13025 13025 12925 12925 11785.2256 5945600
1/15/2015 12950 13050 12950 12950 11808.0215 5516100
1/16/2015 13025 13025 12950 12950 11808.0215 9270900
1/19/2015 12975 13025 12975 13000 11853.6113 5226900
1/20/2015 12975 13050 12925 13025 11876.4072 7257100
1/21/2015 13050 13200 13025 13075 11921.999 14651600
1/22/2015 13050 13225 13050 13200 12035.9746 11730800
1/23/2015 13225 13400 13225 13325 12149.9521 24202200
1/26/2015 13325 13400 13025 13150 11990.3838 20617800
1/27/2015 13150 13225 13125 13200 12035.9746 9997700
1/28/2015 13175 13325 13150 13275 12104.3623 9646000
1/29/2015 13250 13325 13200 13325 12149.9521 8319900
1/30/2015 13400 13425 13325 13375 12195.542 18828500
2/2/2015 13350 13375 13250 13350 12172.7461 7763300
2/3/2015 13375 13500 13350 13500 12309.5186 13409300
2/4/2015 13525 14000 13475 13900 12674.2471 27261200
2/5/2015 13900 13925 13375 13700 12491.8828 16784700
2/6/2015 13775 13800 13650 13700 12491.8828 10812100
2/9/2015 13500 13900 13500 13800 12583.0645 13721800
2/10/2015 13875 13900 13650 13750 12537.4727 10108100
2/11/2015 13775 13925 13700 13925 12697.042 9294300
2/12/2015 13925 13950 13850 13900 12674.2471 11691100
2/13/2015 14000 14250 13975 14025 12788.2227 18130700
2/16/2015 14050 14175 14000 14000 12765.4277 6100200
2/17/2015 14000 14125 14000 14075 12833.8145 9589000
2/18/2015 14200 14550 14000 14075 12833.8145 11556400
2/20/2015 14300 14325 14050 14050 12811.0186 5032400
2/23/2015 14075 14225 13975 14025 12788.2227 11174300
2/24/2015 14050 14075 13925 14050 12811.0186 9296400
2/25/2015 14000 14175 14000 14100 12856.6104 7914600
2/26/2015 13975 14175 13975 14075 12833.8145 12680100
2/27/2015 14000 14150 14000 14100 12856.6104 18251500
3/2/2015 14150 14300 14100 14225 12970.585 21156700
3/3/2015 14350 14575 14325 14400 13130.1533 20033200
3/4/2015 14500 14575 14375 14425 13152.9492 12264300
3/5/2015 14500 14650 14475 14500 13221.3359 12669500
3/6/2015 14500 14675 14500 14600 13312.5176 16944400
3/9/2015 14400 14475 14100 14375 13107.3584 15167500
3/10/2015 14400 14525 14250 14425 13152.9492 11281100
3/11/2015 14250 14375 14225 14275 13016.1748 17254100
3/12/2015 14225 14275 14150 14200 12947.792 11499300
3/13/2015 14200 14275 14050 14100 12856.6104 15980300
3/16/2015 14025 14325 14025 14150 12902.1992 12070700
3/17/2015 14275 14300 14100 14100 12856.6104 10145900
3/18/2015 14100 14250 14100 14225 12970.585 10469300
3/19/2015 14300 14350 14175 14250 12993.3818 11714700
3/20/2015 14175 14475 14175 14325 13061.7656 20868600
3/23/2015 14400 14550 14400 14450 13175.7451 8859500
3/24/2015 14550 14675 14500 14550 13266.9268 12999200
3/25/2015 14550 14750 14500 14625 13335.3135 7362200
3/26/2015 14500 14725 14475 14525 13244.1309 14394500
3/27/2015 14475 14525 14375 14450 13175.7451 13998600
3/30/2015 14450 14650 14450 14500 13221.3359 10197100
3/31/2015 14800 14825 14675 14825 13517.6768 17119600
4/1/2015 14875 14925 14775 14825 13517.6768 8418700
4/2/2015 14925 14925 14725 14800 13494.8799 8484800
4/6/2015 14800 15450 14775 15175 13836.8105 14246500
4/7/2015 15475 15600 15275 15300 13950.7881 11768800
4/8/2015 15075 15150 14900 15025 13700.04 17383200
4/9/2015 15075 15200 14950 15075 13745.6309 13741600
4/10/2015 15200 15225 14950 15050 13722.834 11341200
4/13/2015 15025 15075 14975 15025 13700.04 8327100
4/14/2015 15000 15125 14925 14950 13631.6533 16022500
4/15/2015 14900 14950 14650 14750 13449.2881 21675400
4/16/2015 14800 14925 14675 14900 13586.0635 18720300
4/17/2015 14900 14900 14750 14750 13538.335 25866300
4/20/2015 14700 14900 14625 14700 13492.4414 11410300
4/21/2015 14725 15000 14700 14900 13676.0127 20386900
4/22/2015 14950 14950 14825 14875 13653.0635 16084900
4/23/2015 14950 15000 14875 14900 13676.0127 9183300
4/24/2015 14900 15000 14850 14900 13676.0127 10309800
4/27/2015 14800 14850 14025 14200 13033.5137 42938700
4/28/2015 14100 14200 13900 14050 12895.8379 29198800
4/29/2015 14000 14000 13200 13500 12391.0176 57820700
4/30/2015 13300 13700 12900 13475 12368.0713 40373900
5/4/2015 13475 13850 13450 13725 12597.5352 17541000
5/5/2015 13750 13925 13675 13850 12712.2656 18028300
5/6/2015 13750 13775 13575 13700 12574.5879 30023800
5/7/2015 13600 13775 13575 13700 12574.5879 11017400
5/8/2015 13750 13875 13675 13775 12643.4268 11339600
5/11/2015 13800 13825 13625 13700 12574.5879 13507400
5/12/2015 13625 13825 13600 13725 12597.5352 10884900
5/13/2015 13650 13800 13650 13725 12597.5352 13786000
5/15/2015 13725 13775 13400 13525 12413.9629 20493800
5/18/2015 13600 13625 13525 13600 12482.8008 8765400
5/19/2015 13625 13850 13550 13650 12528.6953 10421400
5/20/2015 13775 14025 13700 13875 12735.2129 11696500
5/21/2015 13950 14375 13900 14125 12964.6758 12730000
5/22/2015 14250 14500 14100 14350 13171.1924 12780500
5/25/2015 14350 14375 14250 14300 13125.2998 7885000
5/26/2015 14200 14500 14150 14350 13171.1924 23547700
5/27/2015 14350 14400 14250 14250 13079.4072 15876800
5/28/2015 14100 14250 14050 14150 12987.624 7388000
5/29/2015 14225 14300 14075 14125 12964.6758 22257500
6/1/2015 14000 14125 13950 14125 12964.6758 4863400
6/3/2015 14000 14025 13475 13600 12482.8008 31835000
6/4/2015 13500 13750 13500 13625 12505.748 11663900
6/5/2015 13450 13700 13450 13650 12528.6953 9654400
6/8/2015 13500 13600 13400 13575 12459.8574 17377600
6/9/2015 13400 13525 13050 13300 12207.4463 26388300
6/10/2015 13300 13600 13050 13325 12230.3916 16443600
6/11/2015 13400 13475 13150 13350 12253.3389 12842100
6/12/2015 13175 13300 13125 13250 12161.5537 15485500
6/15/2015 13300 13325 13225 13300 12207.4463 8969800
6/16/2015 13275 13475 13150 13350 12253.3389 13478800
6/17/2015 13500 13825 13450 13725 12597.5352 13846000
6/18/2015 13700 13700 13500 13625 12505.748 5909300
6/19/2015 13625 13825 13625 13700 12574.5879 14179100
6/22/2015 13700 13800 13650 13725 12597.5352 7375600
6/23/2015 13725 13750 13675 13675 12551.6426 8233100
6/24/2015 13650 13775 13625 13625 12505.748 11761900
6/25/2015 13625 13700 13350 13475 12368.0713 16420200
6/26/2015 13450 13750 13300 13550 12436.9111 13000700
6/29/2015 13400 13550 13325 13500 12391.0176 10037400
6/30/2015 13625 13750 13500 13500 12391.0176 13829000
7/1/2015 13600 13650 13500 13500 12391.0176 7197500
7/2/2015 13475 13725 13350 13600 12482.8008 10909700
7/3/2015 13500 13650 13500 13625 12505.748 4569100
7/6/2015 13575 13650 13500 13600 12482.8008 9000600
7/7/2015 13525 13625 13200 13200 12115.6621 12993700
7/8/2015 13400 13450 13100 13325 12230.3916 14994000
7/9/2015 13150 13250 13050 13250 12161.5537 11722200
7/10/2015 13250 13400 13250 13300 12207.4463 8567300
7/13/2015 13300 13550 13300 13500 12391.0176 10608100
7/14/2015 13550 13650 13500 13600 12482.8008 8366700
7/15/2015 13475 13500 13400 13500 12391.0176 12289000
7/22/2015 13575 13575 13275 13550 12436.9111 17995100
7/23/2015 13600 13900 13525 13750 12620.4805 7425900
7/24/2015 13775 13775 13600 13725 12597.5352 3805200
7/27/2015 13500 13525 13200 13450 12345.125 12803100
7/28/2015 13200 13225 12900 13000 11932.0908 22592700
7/29/2015 13000 13150 12650 12850 11794.4121 16387500
7/30/2015 12875 13125 12800 12800 11748.5205 9360200
7/31/2015 12950 13150 12850 13100 12023.876 23175300
8/3/2015 12925 13250 12925 13250 12161.5537 12242600
8/4/2015 13300 13400 13125 13300 12207.4463 8942500
8/5/2015 13300 13850 13225 13700 12574.5879 14796900
8/6/2015 13700 13900 13700 13800 12666.3721 13285200
8/7/2015 13700 13800 13575 13750 12620.4805 5452400
8/10/2015 13650 13850 13575 13850 12712.2656 5126700
8/11/2015 13850 13900 13350 13550 12436.9111 10523800
8/12/2015 13200 13250 12975 13150 12069.7705 29759000
8/13/2015 12850 13225 12850 13200 12115.6621 20467800
8/14/2015 13250 13275 13175 13250 12161.5537 6372000
8/18/2015 13250 13325 12925 12975 11909.1455 20440900
8/19/2015 12850 12950 12650 12700 11656.7344 16407000
8/20/2015 12700 12700 12250 12275 11266.6465 25421100
8/21/2015 12100 12200 11850 11875 10899.5059 21967600
8/24/2015 11400 11850 11000 11300 10371.7402 34618800
8/25/2015 11500 11975 11400 11625 10670.043 36831200
8/26/2015 11850 11900 11525 11850 10876.5596 20801300
8/27/2015 12150 12750 12150 12600 11564.9492 22697700
8/28/2015 12850 12900 12750 12850 11794.4121 21706200
8/31/2015 12850 12900 12725 12900 11840.3066 19665400
9/1/2015 12850 12850 12500 12575 11542.002 10287300
9/2/2015 12200 12450 12200 12275 11266.6465 21367400
9/3/2015 12425 12450 12250 12300 11289.5928 8826100
9/4/2015 12275 12275 12175 12250 11243.7012 10084800
9/7/2015 12200 12200 11925 11925 10945.3994 7124000
9/8/2015 11825 12000 11750 11800 10830.668 13236700
9/9/2015 11900 12025 11900 11925 10945.3994 10665500
9/10/2015 11850 12025 11775 11925 10945.3994 12626100
9/11/2015 12000 12000 11900 11925 10945.3994 9006500
9/14/2015 12000 12125 11925 12100 11106.0215 7167200
9/15/2015 12000 12100 11825 11950 10968.3457 7667000
9/16/2015 11900 11925 11800 11850 10876.5596 13356400
9/17/2015 11950 12225 11925 12225 11220.7549 11539600
9/18/2015 12100 12275 12050 12275 11266.6465 19887600
9/21/2015 12100 12225 12025 12175 11174.8633 9442200
9/22/2015 12050 12200 12050 12150 11151.917 11774200
9/23/2015 11925 12000 11850 11875 10899.5059 18146300
9/25/2015 11925 11975 11725 11800 10830.668 14249100
9/28/2015 11750 11750 11450 11475 10532.3643 9888500
9/29/2015 11375 11975 11300 11900 10922.4531 13611200
9/30/2015 12000 12450 11900 12275 11266.6465 18258400
 10/1/2015 12300 12500 12000 12000 11014.2383 9973700
10/2/2015 12000 12350 11875 11875 10899.5059 8669600
10/5/2015 12300 12800 12175 12550 11519.0576 22151100
10/6/2015 12600 13075 12600 12950 11886.1982 28286900
10/7/2015 13000 13200 12950 13000 11932.0908 24375100
10/8/2015 13100 13350 13025 13100 12023.876 16126200
10/9/2015 13325 13425 13200 13200 12115.6621 29640800
10/12/2015 13250 13600 13250 13375 12276.2852 30982700
10/13/2015 13400 13400 12925 12950 11886.1982 17232400
10/15/2015 13000 13150 12925 12975 11909.1455 22448700
10/16/2015 13000 13000 12750 12800 11748.5205 16148300
10/19/2015 12800 13275 12800 13125 12046.8223 15137600
10/20/2015 13275 13300 13150 13200 12115.6621 15303900
10/21/2015 13300 13500 13300 13325 12230.3916 9700100
10/22/2015 13450 13500 13350 13400 12299.2334 8259500
10/23/2015 13775 13775 13425 13475 12368.0713 10918700
10/26/2015 13650 13725 13575 13650 12528.6953 14502200
10/27/2015 13550 13700 13450 13650 12528.6953 8379800
10/28/2015 13425 13725 13425 13575 12459.8574 10391900
10/29/2015 13625 13725 13000 13150 12069.7705 14605800
10/30/2015 13250 13250 12900 12900 11840.3066 13346000
11/2/2015 12800 12900 12675 12775 11725.5742 17060800
11/3/2015 12900 13225 12900 13150 12069.7705 12256000
11/4/2015 13250 13625 13250 13425 12322.1777 16390100
11/5/2015 13500 13725 13325 13550 12436.9111 11690900
11/6/2015 13750 13750 13450 13550 12436.9111 5770700
11/9/2015 13500 13500 13025 13125 12046.8223 7471600
11/10/2015 13000 13250 12925 12925 11863.252 13627400
11/11/2015 12950 13125 12925 12975 11909.1455 8659600
11/12/2015 12975 13300 12975 12975 11909.1455 5399300
11/13/2015 12900 13025 12900 12925 11913.7549 7821300
11/16/2015 12850 12900 12650 12900 11890.7109 7279800
11/17/2015 13100 13300 13100 13125 12098.1045 15583600
11/18/2015 13125 13325 13050 13075 12052.0166 6968700
11/19/2015 13100 13225 12950 12950 11936.7979 17082800
11/20/2015 12950 13200 12900 13150 12121.1504 10233500
11/23/2015 13250 13325 13175 13300 12259.4121 10468200
11/24/2015 13250 13575 13250 13475 12420.7207 18933100
11/25/2015 13475 13625 13450 13500 12443.7656 10291700
11/26/2015 13600 13725 13500 13525 12466.8086 16979700
11/27/2015 13600 13600 13100 13150 12121.1504 4651500
11/30/2015 13100 13125 12375 12375 11406.7852 71237600
12/1/2015 12700 13325 12700 13250 12213.3252 28952000
 12/2/2015 13275 13450 13100 13300 12259.4121 13942100
12/3/2015 13200 13350 13125 13300 12259.4121 7710900
12/4/2015 13300 13300 13100 13125 12098.1045 9185900
12/7/2015 13200 13350 13175 13225 12190.2822 9839400
12/8/2015 13075 13350 13000 13025 12005.9297 10551500
12/9/2015 13025 13025 13025 13025 12005.9297 0
12/10/2015 12900 13500 12900 13500 12443.7656 15211900
12/11/2015 13450 13450 13025 13200 12167.2363 11945500
12/14/2015 13000 13200 12950 13200 12167.2363 9516100
12/15/2015 13050 13200 13050 13100 12075.0605 9458300
12/16/2015 13375 13550 13275 13475 12420.7207 14020000
12/17/2015 13800 13800 13575 13600 12535.9434 22933500
12/18/2015 13450 13500 13225 13225 12190.2822 18177400
12/21/2015 13150 13375 13150 13175 12144.1934 6913600
12/22/2015 13200 13300 13175 13200 12167.2363 12320100
12/23/2015 13150 13300 13125 13175 12144.1934 9088400
12/28/2015 13100 13400 13100 13325 12282.457 13088100
12/29/2015 13200 13400 13200 13250 12213.3252 11430700
12/30/2015 13250 13700 13250 13300 12259.4121 14572600
1/4/2016 13175 13425 13150 13225 12190.2822 15495900
1/5/2016 13200 13550 13200 13375 12328.5439 19321800
1/6/2016 13325 13500 13200 13200 12167.2363 21074000
1/7/2016 13100 13150 13000 13000 11982.8857 29349300
1/8/2016 12950 13100 12950 13000 11982.8857 25164000
1/11/2016 12950 12975 12750 12750 11752.4453 15190400
1/12/2016 12900 13225 12900 13100 12075.0605 17218700
1/13/2016 13225 13300 13150 13175 12144.1934 15317400
1/14/2016 13000 13150 12975 13025 12005.9297 23842700
1/15/2016 13100 13150 13000 13000 11982.8857 13665200
1/18/2016 12850 13100 12825 12975 11959.8408 16263400
1/19/2016 13050 13100 12950 13075 12052.0166 10942200
1/20/2016 13000 13075 12975 13025 12005.9297 15135200
1/21/2016 13050 13050 12950 12950 11936.7979 15387600
1/22/2016 13050 13100 12950 13000 11982.8857 14302200
1/25/2016 13200 13225 13025 13125 12098.1045 11367100
1/26/2016 13050 13150 12975 13000 11982.8857 11428600
1/27/2016 13100 13200 13075 13100 12075.0605 24455700
1/28/2016 13100 13275 13100 13150 12121.1504 25354800
1/29/2016 13200 13225 12975 13100 12075.0605 35139600
2/1/2016 13100 13225 12975 13225 12190.2822 17874200
2/2/2016 13225 13225 13075 13100 12075.0605 19326200
2/3/2016 13000 13100 12975 13050 12028.9746 13045800
2/4/2016 13000 13250 13000 13150 12121.1504 16574800
 2/5/2016 13100 13575 13100 13425 12374.6328 53026700
2/9/2016 13400 13425 13200 13300 12259.4121 10903300
2/10/2016 13250 13400 13250 13275 12236.3691 13800300
2/11/2016 13200 13550 13200 13350 12305.501 31917200
2/12/2016 13375 13550 13250 13275 12236.3691 24212500
2/15/2016 13400 13450 13325 13350 12305.501 12890500
2/16/2016 13325 13525 13325 13400 12351.5889 20107700
2/17/2016 13400 13475 13350 13400 12351.5889 15281300
2/18/2016 13500 13575 13400 13400 12351.5889 29305700
2/19/2016 13300 13300 12925 13050 12028.9746 29542400
2/22/2016 13025 13250 13000 13175 12144.1934 11131600
2/23/2016 13200 13275 13025 13100 12075.0605 18498400
2/24/2016 13025 13150 12875 13025 12005.9297 16959900
2/25/2016 13100 13200 13025 13075 12052.0166 14801600
2/26/2016 13150 13500 13150 13350 12305.501 28235000
2/29/2016 13500 13525 13375 13475 12420.7207 27767400
3/1/2016 13475 13550 13350 13400 12351.5889 15918100
3/2/2016 13525 13550 13325 13450 12397.6777 25213900
3/3/2016 13425 13550 13425 13525 12466.8086 23011500
3/4/2016 13600 13700 13525 13575 12512.8965 20469400
3/7/2016 13600 13650 13500 13575 12512.8965 21124600
3/8/2016 13500 13575 13200 13400 12351.5889 22024400
3/10/2016 13325 13450 13150 13400 12351.5889 21814700
3/11/2016 13400 13400 13400 13400 12351.5889 0
3/14/2016 13400 13400 13400 13400 12351.5889 0
3/15/2016 13575 13600 13500 13575 12512.8965 14014400
3/16/2016 13600 13625 13525 13600 12535.9434 14411600
3/17/2016 13675 13850 13625 13725 12651.1611 25074200
3/18/2016 13650 13925 13550 13700 12628.1191 24191000
3/21/2016 13700 13900 13650 13775 12697.251 9244800
3/22/2016 13750 13750 13575 13650 12582.0303 9486800
3/23/2016 13650 13650 13425 13500 12443.7656 10425600
3/24/2016 13400 13450 13250 13325 12282.457 14642900
3/28/2016 13325 13325 13050 13175 12144.1934 11965900
3/29/2016 13175 13225 13075 13075 12052.0166 17764500
3/30/2016 13125 13450 13125 13125 12098.1045 27417200
3/31/2016 13275 13325 13175 13300 12259.4121 21590200
4/1/2016 13300 13325 13200 13300 12259.4121 14760500
4/4/2016 13425 13425 13300 13325 12282.457 9926100
4/5/2016 13325 13450 13300 13325 12282.457 16740100
4/6/2016 13300 13425 13050 13050 12028.9746 17852800
4/7/2016 13200 13250 13100 13100 12075.0605 20263700
4/8/2016 13100 13200 13075 13075 12052.0166 14094700
4/11/2016 13075 13075 13075 13075 12052.0166 0
4/12/2016 13000 13125 12975 13050 12028.9746 11345400
4/13/2016 13050 13050 13050 13050 12028.9746 0
4/14/2016 13050 13050 13050 13050 12028.9746 0
4/15/2016 13050 13050 13050 13050 12126.5439 0
4/18/2016 13050 13050 13050 13050 12126.5439 0
4/19/2016 13050 13050 13050 13050 12126.5439 0
4/20/2016 13025 13150 13000 13100 12173.0039 13862600
4/21/2016 13100 13125 13000 13100 12173.0039 12517200
4/22/2016 13100 13150 13050 13125 12196.2363 7852800
4/25/2016 13100 13125 12925 13100 12173.0039 12415800
4/26/2016 13050 13050 12775 12950 12033.6201 25947500
4/27/2016 12950 13050 12925 13050 12126.5439 12837100
4/28/2016 13125 13175 13000 13025 12103.3135 13770800
4/29/2016 13025 13125 13000 13050 12126.5439 12200300
5/2/2016 13100 13125 12975 13100 12173.0039 5209600
5/3/2016 13125 13175 13025 13050 12126.5439 16444900
5/4/2016 13050 13100 13025 13100 12173.0039 15109000
5/9/2016 13100 13200 13050 13125 12196.2363 18289200
5/10/2016 13050 13300 13050 13175 12242.6982 31665600
5/11/2016 13150 13300 13100 13150 12219.4668 18296000
5/12/2016 13100 13200 13100 13150 12219.4668 8651900
5/13/2016 13000 13200 13000 13150 12219.4668 15137200
5/16/2016 13100 13100 12950 13025 12103.3135 16815400
5/17/2016 13025 13050 12900 13000 12080.082 12965800
5/18/2016 12900 13050 12900 13025 12103.3135 13354200
5/19/2016 13000 13025 12950 12975 12056.8496 21176300
5/20/2016 12950 13025 12950 13025 12103.3135 13600800
5/23/2016 13000 13100 12925 13100 12173.0039 6349700
5/24/2016 13050 13075 12975 12975 12056.8496 13831400
5/25/2016 13000 13025 12875 13000 12080.082 16830100
5/26/2016 13075 13075 12900 13025 12103.3135 8411000
5/27/2016 13000 13025 12900 13000 12080.082 16162300
5/30/2016 13025 13300 12975 13200 12265.9287 19866000
5/31/2016 13300 13300 13000 13000 12080.082 32144800
6/1/2016 13100 13175 13050 13175 12242.6982 16483600
6/2/2016 13100 13200 13075 13150 12219.4668 17749400
6/3/2016 13050 13150 13025 13125 12196.2363 10767900
6/6/2016 13125 13200 13075 13125 12196.2363 21180000
6/7/2016 13150 13150 13075 13100 12173.0039 17533100
6/8/2016 13075 13125 13000 13100 12173.0039 17915900
6/9/2016 13025 13050 12950 13000 12080.082 13494900
6/10/2016 12975 13000 12900 12925 12010.3896 15585600
6/13/2016 12850 12950 12750 12775 11871.0029 15159700
6/14/2016 12700 12850 12675 12850 11940.6953 15724100
6/15/2016 12850 12950 12800 12925 12010.3896 7102500
6/16/2016 12950 13025 12925 13000 12080.082 9932200
6/17/2016 13000 13025 12850 12900 11987.1582 12140400
6/20/2016 12900 12950 12725 12825 11917.4648 9253400
6/21/2016 12825 12900 12725 12825 11917.4648 17942400
6/22/2016 12825 13075 12825 12900 11987.1582 12033200
6/23/2016 12900 13025 12850 12950 12033.6201 6050400
6/24/2016 12875 12950 12625 12775 11871.0029 17376700
6/27/2016 12650 12825 12650 12800 11894.2344 8863200
6/28/2016 12825 13125 12825 13025 12103.3135 24371200
6/29/2016 13150 13300 13150 13300 12358.8516 40029400
6/30/2016 13400 13450 13275 13325 12382.0811 37354100
7/1/2016 13375 13475 13200 13225 12289.1592 25339100
7/11/2016 13350 13600 13250 13500 12544.7002 39414600
7/12/2016 13600 13875 13550 13750 12777.0088 38128400
7/13/2016 13800 13825 13750 13800 12823.4707 27706100
7/14/2016 13900 13950 13825 13850 12869.9326 29678800
7/15/2016 13825 14025 13825 14000 13009.3184 39178600
7/18/2016 13900 14000 13825 13950 12962.8574 23204600
7/19/2016 14000 14325 14000 14300 13288.0879 39133100
7/20/2016 14350 14475 14325 14450 13427.4756 28429800
7/21/2016 14525 14675 14500 14550 13520.3984 40574300
7/22/2016 14500 14600 14250 14525 13497.167 22301400
7/25/2016 14525 14575 14375 14500 13473.9355 22286900
7/26/2016 14525 14525 14200 14350 13334.5508 27623600
7/27/2016 14425 14650 14400 14550 13520.3984 41639700
7/28/2016 14500 14500 14300 14425 13404.2441 18934000
7/29/2016 14500 14625 14450 14450 13427.4756 23134800
8/1/2016 14375 14975 14375 14875 13822.4004 44218200
8/2/2016 14875 15000 14825 15000 13938.5547 31775000
8/3/2016 15000 15050 14925 14975 13915.3252 23072700
8/4/2016 15000 15075 14975 15000 13938.5547 26371900
8/5/2016 15050 15250 15000 15100 14031.4785 35188700
8/8/2016 15150 15300 14975 15100 14031.4785 15834800
8/9/2016 15100 15100 14950 15000 13938.5547 19340400
8/10/2016 15000 15000 14850 14950 13892.0938 12976700
8/11/2016 15100 15100 14900 14950 13892.0938 21575300
8/12/2016 15025 15225 14950 15000 13938.5547 26296900
8/15/2016 15150 15225 15000 15050 13985.0176 20806900
8/16/2016 15200 15200 15100 15125 14054.7109 12040100
8/18/2016 15125 15300 15125 15200 14124.4023 37250900
 8/19/2016 15400 15450 15250 15300 14217.3262 33880700
8/22/2016 15400 15400 15275 15300 14217.3262 22093700
8/23/2016 15500 15500 15100 15275 14194.0947 15340900
8/24/2016 15300 15350 15275 15300 14217.3262 22283200
8/25/2016 15350 15350 14975 15250 14170.8652 14341000
8/26/2016 15250 15250 15150 15200 14124.4023 9757100
8/29/2016 15225 15225 14950 15025 13961.7871 8180800
8/30/2016 15025 15025 14950 15000 13938.5547 14149900
8/31/2016 14850 15175 14850 15050 13985.0176 33831000
9/1/2016 14850 15075 14850 15000 13938.5547 11245900
9/2/2016 15050 15300 14975 15000 13938.5547 12695600
9/5/2016 15275 15275 14975 15000 13938.5547 14888800
9/6/2016 15050 15100 14950 15025 13961.7871 14175300
9/7/2016 15300 15300 15100 15200 14124.4023 27420600
9/8/2016 15300 15300 15150 15175 14101.1709 17693500
9/9/2016 15175 15175 14975 15050 13985.0176 17352800
9/13/2016 15050 15100 14850 15025 13961.7871 21767000
9/14/2016 14950 15000 14800 14975 13915.3252 18580800
9/15/2016 15200 15300 14975 15100 14031.4785 31942600
9/16/2016 15100 15225 15000 15100 14031.4785 30295400
9/19/2016 15250 15275 15100 15250 14170.8652 14136800
9/20/2016 15200 15275 15100 15100 14031.4785 14945300
9/21/2016 15100 15225 15075 15175 14101.1709 18673400
9/22/2016 15350 15600 15325 15350 14263.7881 22554500
9/23/2016 15475 15600 15375 15475 14379.9434 22251800
9/26/2016 15475 15475 15250 15350 14263.7881 11217500
9/27/2016 15100 16000 15000 16000 14867.793 24297200
9/28/2016 15575 15675 15400 15425 14333.4824 20852400
9/29/2016 15500 15900 15500 15725 14612.252 26396600
9/30/2016 15975 16000 15500 15700 14589.0215 29338900
10/3/2016 15950 16200 15950 15975 14844.5615 15743000
10/4/2016 16200 16200 15900 15950 14821.3301 16257000
10/5/2016 15750 16000 15750 15800 14681.9443 12673500
10/6/2016 16000 16050 15750 15775 14658.7139 11664900
10/7/2016 16000 16000 15750 15800 14681.9443 9201300
10/10/2016 15700 15925 15650 15700 14589.0215 4991800
10/11/2016 15925 15925 15725 15800 14681.9443 14435300
10/12/2016 15800 15850 15375 15600 14496.0967 15787200
10/13/2016 15600 15675 15350 15450 14356.7119 11549000
10/14/2016 15475 16050 15375 15800 14681.9443 21454300
10/17/2016 15800 15925 15800 15900 14774.8691 22926100
10/18/2016 16000 16075 15950 16050 14914.2529 32105200
10/19/2016 15975 16150 15825 15975 14844.5615 8749600
10/20/2016 15850 15950 15750 15750 14635.4834 7799200
10/21/2016 15850 15850 15775 15800 14681.9443 10536200
10/24/2016 15875 15875 15550 15675 14565.79 12907900
10/25/2016 15625 15700 15475 15500 14403.1729 21133200
10/26/2016 15600 15600 15475 15500 14403.1729 12330700
10/27/2016 15500 15575 15475 15525 14426.4053 15933400
10/28/2016 15525 15600 15425 15600 14496.0967 14421000
10/31/2016 15500 15600 15425 15525 14426.4053 13108700
11/1/2016 15500 15650 15450 15450 14356.7119 15531500
11/2/2016 15450 15525 15325 15475 14379.9434 20289200
11/3/2016 15500 15500 15300 15425 14333.4824 13691000
11/4/2016 15350 15500 15300 15500 14403.1729 12436500
11/7/2016 15250 15525 15100 15400 14310.249 22099400
11/8/2016 15400 15600 15400 15500 14403.1729 21302900
11/9/2016 15500 15575 15250 15300 14217.3262 25375000
11/10/2016 15300 15425 15225 15225 14147.6338 13976500
11/11/2016 15000 15000 14500 14675 13636.5527 44513300
11/14/2016 14400 14400 13950 14375 13357.7803 31337800
11/15/2016 14300 14875 14100 14550 13520.3984 27094900
11/16/2016 14575 14925 14575 14725 13683.0146 25807100
11/17/2016 14750 14850 14700 14750 13706.2461 24099800
11/18/2016 14700 14750 14625 14725 13683.0146 16140300
11/21/2016 14700 14775 14625 14725 13683.0146 17475000
11/22/2016 14500 14725 14500 14650 13613.3242 25863400
11/23/2016 14650 14750 14625 14700 13659.7852 10228700
11/24/2016 14500 14700 14400 14550 13520.3984 16662600
11/25/2016 14500 14550 14450 14525 13497.167 14252500
11/28/2016 14450 14525 14325 14375 13357.7803 15157200
11/29/2016 14325 14425 14125 14350 13334.5508 20393800
11/30/2016 14350 14400 14275 14300 13288.0879 32615700
12/1/2016 14300 14575 14275 14500 13540.2158 21425500
12/2/2016 14650 15125 14575 14675 13703.6338 27482300
12/5/2016 14675 14825 14500 14650 13680.2891 12975800
12/6/2016 14700 14750 14600 14675 13703.6338 11801900
12/7/2016 14700 14725 14600 14650 13680.2891 13904900
12/8/2016 14500 14875 14500 14700 13726.9795 24359100
12/9/2016 14800 14800 14650 14700 13726.9795 17319200
12/13/2016 14675 14775 14500 14700 13726.9795 24272000
12/14/2016 14700 15000 14700 14750 13773.6699 25671200
12/15/2016 14725 14825 14700 14775 13797.0146 25083400
12/16/2016 14700 15000 14650 14800 13820.3594 21125700
12/19/2016 14500 14825 14500 14725 13750.3232 10731600
12/20/2016 14550 14800 14550 14775 13797.0146 7429000
12/21/2016 14800 14800 14625 14675 13703.6338 19433000
12/22/2016 14500 14575 14400 14550 13586.9072 15154600
12/23/2016 14400 14600 14275 14450 13493.5273 14731300
12/27/2016 14300 14850 14125 14800 13820.3594 8349800
12/28/2016 14900 15025 14725 14725 13750.3232 14019600
12/29/2016 14800 15425 14725 15350 14333.9551 24463300
12/30/2016 15350 15550 15325 15500 14474.0254 47100100
1/2/2017 15500 15500 15500 15500 14474.0254 0
1/3/2017 15500 15775 15225 15775 14730.8223 9349600
1/4/2017 15850 15875 15650 15700 14660.7861 17043300
1/5/2017 15700 15775 15625 15675 14637.4424 19581800
1/6/2017 15450 15700 15450 15600 14567.4053 7320600
1/9/2017 15550 15600 15150 15350 14333.9551 17617500
1/10/2017 15450 15500 15325 15400 14380.6436 10400900
1/11/2017 15550 15575 15300 15300 14287.2627 8754500
1/12/2017 15300 15450 15275 15325 14310.6074 6156200
1/13/2017 15200 15575 15200 15275 14263.9189 13902500
1/16/2017 15200 15250 15000 15175 14170.5371 12407900
1/17/2017 15175 15250 15150 15175 14170.5371 4473700
1/18/2017 15275 15300 15150 15300 14287.2627 18682100
1/19/2017 15350 15400 15250 15375 14357.2988 6872100
1/20/2017 15250 15275 15050 15250 14240.5732 8848500
1/23/2017 15200 15300 15050 15050 14053.8125 4392400
1/24/2017 15200 15250 15050 15050 14053.8125 7250200
1/25/2017 15275 15275 14950 14950 13960.4307 6632300
1/26/2017 15000 15425 15000 15300 14287.2627 10721200
1/27/2017 15150 15550 15150 15400 14380.6436 7511100
1/30/2017 15575 15575 15325 15450 14427.335 6734600
1/31/2017 15300 15550 15250 15300 14287.2627 7389300
2/1/2017 15500 15500 15425 15425 14403.9902 8671800
2/2/2017 15325 15475 15275 15450 14427.335 12316800
2/3/2017 15450 15500 15425 15475 14450.6797 8950800
2/6/2017 15575 15675 15500 15600 14567.4053 12655000
2/7/2017 15425 15625 15425 15625 14590.751 9574700
2/8/2017 15625 15650 15525 15600 14567.4053 14793600
2/9/2017 15600 15650 15600 15625 14590.751 26961300
2/10/2017 15625 15700 15000 15000 14007.1221 16584200
2/13/2017 15500 15650 15350 15525 14497.3701 19755100
2/14/2017 15450 15550 15375 15500 14474.0254 13698400
2/15/2017 15500 15500 15500 15500 14474.0254 0
2/16/2017 15600 15600 15375 15500 14474.0254 21986900
2/17/2017 15450 15575 15350 15475 14450.6797 10822300
2/20/2017 15600 15600 15400 15450 14427.335 9845000
2/21/2017 15400 15525 15400 15500 14474.0254 9403300
2/22/2017 15400 15575 15400 15500 14474.0254 9553500
2/23/2017 15400 15575 15400 15500 14474.0254 16331100
2/24/2017 15525 15600 15500 15500 14474.0254 6656100
2/27/2017 15500 15525 15400 15500 14474.0254 5723600
2/28/2017 15500 15550 15400 15450 14427.335 22036900
3/1/2017 15400 15525 15400 15500 14474.0254 20441800
3/2/2017 15650 15675 15475 15500 14474.0254 15661900
3/3/2017 15450 15550 15425 15475 14450.6797 17690800
3/6/2017 15400 15475 15350 15475 14450.6797 8932300
3/7/2017 15400 15500 15400 15450 14427.335 10516400
3/8/2017 15500 15525 15450 15500 14474.0254 17478300
3/9/2017 15625 15700 15500 15625 14590.751 9464400
3/10/2017 15700 15700 15475 15625 14590.751 6877200
3/13/2017 15600 15650 15475 15550 14520.7158 4986600
3/14/2017 15700 15900 15650 15675 14637.4424 12445000
3/15/2017 15775 15775 15525 15650 14614.0977 14057200
3/16/2017 15900 16000 15800 15875 14824.2041 37204300
3/17/2017 16000 16200 15875 15950 14894.2402 44761700
3/20/2017 16100 16225 15950 16075 15010.9639 38255300
3/21/2017 16225 16275 16150 16250 15174.3818 26646300
3/22/2017 16050 16350 16050 16325 15244.417 35764200
3/23/2017 16400 16750 16375 16600 15501.2148 39154800
3/24/2017 16800 16800 16450 16550 15454.5244 17280600
3/27/2017 16550 16625 16500 16550 15454.5244 14904800
3/29/2017 16675 16825 16625 16700 15594.5947 22529100
3/30/2017 16825 16875 16700 16825 15711.3193 19297600
3/31/2017 16825 17000 16550 16550 15454.5244 16328500
4/3/2017 16575 16950 16575 16575 15477.8691 37377800
4/4/2017 16750 16900 16650 16750 15641.2842 14819300
4/5/2017 16750 16750 16750 16750 15641.2842 0
4/6/2017 17200 17375 17200 17325 16178.2266 23406900
4/7/2017 17475 17475 17200 17350 16201.5693 26667400
4/10/2017 17625 17750 17250 17350 16201.5693 15961100
4/11/2017 17500 17600 17250 17450 16294.9521 17740400
4/12/2017 17450 17700 17425 17650 16481.7129 11365100
4/13/2017 17700 17700 17200 17350 16201.5693 10557200
4/17/2017 17350 17350 16700 16925 15924.0176 18796800
4/18/2017 16975 17050 16850 16925 15924.0176 20443900
4/19/2017 16925 16925 16925 16925 15924.0176 0
4/20/2017 17200 17650 17125 17325 16300.3613 29369300
4/21/2017 17075 17500 17025 17475 16441.4922 17331100
4/25/2017 17650 17650 17300 17400 16370.9238 22236100
4/26/2017 17650 18000 17300 18000 16935.4414 16433200
4/27/2017 17400 17625 17400 17525 16488.5332 13663300
4/28/2017 17525 17775 17525 17750 16700.2246 13794200
5/2/2017 17750 17950 17750 17900 16841.3516 27694600
5/3/2017 17800 17850 17750 17750 16700.2246 8704300
5/4/2017 17800 18000 17775 17825 16770.791 24610100
5/5/2017 17750 17825 17575 17775 16723.7461 6716700
5/8/2017 17875 18150 17825 17950 16888.3965 12808500
5/9/2017 18300 18350 17850 18000 16935.4414 10029700
5/10/2017 17750 18075 17750 17925 16864.877 15784400
5/12/2017 18525 18550 17850 18000 16935.4414 28399300
5/15/2017 18000 18250 18000 18250 17170.6523 8258100
5/16/2017 17900 17950 17225 17400 16370.9238 47554900
5/17/2017 17400 17425 16925 16950 15947.5381 33357200
5/18/2017 16800 17450 16800 17400 16370.9238 40627300
5/19/2017 17400 18075 17100 17900 16841.3516 36589600
5/22/2017 18150 18250 17425 17650 16606.1387 16350300
5/23/2017 17650 17750 17325 17700 16653.1816 17521900
5/24/2017 17450 17475 17375 17475 16441.4922 19532700
5/26/2017 17500 17725 17450 17575 16535.5742 25213300
5/29/2017 17675 17950 17525 17775 16723.7461 20668100
5/30/2017 17700 17800 17600 17600 16559.0938 11372400
5/31/2017 17600 17650 17150 17150 16135.708 212572300
6/1/2017 17150 17150 17150 17150 16135.708 0
6/2/2017 17425 17650 17325 17550 16512.0527 48331300
6/5/2017 17800 17825 17475 17725 16676.7012 20515000
6/6/2017 17500 17675 17500 17550 16512.0527 17400700
6/7/2017 17650 17850 17600 17800 16747.2695 14864800
6/8/2017 17850 18050 17850 17925 16864.877 18548600
6/9/2017 18100 18100 17525 17700 16653.1816 20213300
6/12/2017 17700 17900 17600 17750 16700.2246 7697900
6/13/2017 17750 17950 17725 17875 16817.834 9959400
6/14/2017 17700 17975 17700 17975 16911.916 15824300
6/15/2017 18000 18100 17875 18050 16982.4824 23231800
6/16/2017 18150 18150 17800 17800 16747.2695 121464400
6/19/2017 18000 18050 17875 17925 16864.877 11302300
6/20/2017 17925 18175 17925 18100 17029.5234 17564900
6/21/2017 18100 18225 18050 18200 17123.6113 13761800
6/22/2017 18250 18325 17975 18150 17076.5684 16421500
6/23/2017 18150 18150 18150 18150 17076.5684 0
6/26/2017 18150 18150 18150 18150 17076.5684 0
6/27/2017 18150 18150 18150 18150 17076.5684 0
6/28/2017 18150 18150 18150 18150 17076.5684 0
6/29/2017 18150 18150 18150 18150 17076.5684 0
6/30/2017 18150 18150 18150 18150 17076.5684 0
7/3/2017 18400 18500 18075 18500 17405.8672 42607700
7/4/2017 18500 18725 18425 18550 17452.9121 12919800
7/5/2017 18550 18675 18300 18350 17264.7402 11396200
7/6/2017 18200 18350 18100 18225 17147.1328 17861300
7/7/2017 18350 18550 18325 18500 17405.8672 16452000
7/10/2017 18500 18650 18250 18300 17217.6992 8101200
7/11/2017 18325 18450 18250 18325 17241.2188 12320700
7/12/2017 18200 18475 18100 18425 17335.3066 17839300
7/13/2017 18500 18525 18275 18500 17405.8672 12891200
7/14/2017 18550 18550 18300 18400 17311.7852 8340000
7/17/2017 18250 18400 18250 18300 17217.6992 12340400
7/18/2017 18200 18350 18175 18350 17264.7402 7811300
7/19/2017 18350 18475 18300 18475 17382.3477 9011500
7/20/2017 18475 18500 18350 18450 17358.8262 11958000
7/21/2017 18450 18475 18225 18225 17147.1328 5087700
7/24/2017 18350 18625 18200 18575 17476.4316 18356200
7/25/2017 18650 18675 18400 18575 17476.4316 12895900
7/26/2017 18650 18900 18550 18775 17664.6035 23616200
7/27/2017 18775 18850 18700 18800 17688.125 12681900
7/28/2017 19000 19000 18700 18800 17688.125 16947000
7/31/2017 18600 18825 18575 18700 17594.0391 13062200
8/1/2017 18875 18975 18725 18925 17805.7285 17762000
8/2/2017 18925 18975 18825 18925 17805.7285 12536300
8/3/2017 19050 19050 18550 18750 17641.082 8783500
8/4/2017 18750 18750 18550 18575 17476.4316 14001400
8/7/2017 18750 18750 18575 18625 17523.4766 11521800
8/8/2017 18700 19050 18700 19000 17876.2969 11602600
8/9/2017 19025 19025 18750 18975 17852.7734 12467100
8/10/2017 19050 19050 18725 18825 17711.6484 7693300
8/11/2017 18725 18825 18575 18675 17570.5176 13767400
8/14/2017 18675 18825 18650 18750 17641.082 6450800
8/15/2017 18700 18800 18500 18675 17570.5176 8562800
8/16/2017 18725 18925 18650 18900 17782.2109 10837700
8/17/2017 18900 18900 18900 18900 17782.2109 0
8/18/2017 18750 18900 18625 18700 17594.0391 10888700
8/21/2017 18800 18825 18700 18800 17688.125 4146800
8/22/2017 18800 18875 18800 18800 17688.125 7163400
8/23/2017 18900 19150 18850 19150 18017.4238 9715300
8/24/2017 19150 19150 18875 18950 17829.2559 11528200
8/25/2017 19100 19200 18975 19100 17970.3828 8771100
8/28/2017 18900 19100 18875 19075 17946.8594 5768100
 8/29/2017 19050 19075 18900 19075 17946.8594 6431000
8/30/2017 19200 19200 18925 19100 17970.3828 8450800
8/31/2017 18950 19200 18950 18950 17829.2559 13122100
9/1/2017 18950 18950 18950 18950 17829.2559 0
9/4/2017 18975 19000 18700 18875 17758.6914 7442700
9/5/2017 19000 19000 18675 19000 17876.2969 14740300
9/6/2017 19000 19025 18800 18900 17782.2109 11954200
9/7/2017 19100 19100 18750 18950 17829.2559 8992800
9/8/2017 18725 19025 18700 18850 17735.168 10316600
9/11/2017 18975 19025 18900 18900 17782.2109 7299300
9/12/2017 18950 19100 18925 19025 17899.8184 10445000
9/13/2017 18850 19125 18850 19050 17923.3379 5967000
9/14/2017 19125 19150 19050 19100 17970.3828 7550800
9/15/2017 19000 19025 18825 18875 17758.6914 32694700
9/18/2017 19000 19000 18825 18975 17852.7734 6180700
9/19/2017 18850 19175 18825 19075 17946.8594 11915900
9/20/2017 19100 19100 18975 19050 17923.3379 15276400
9/21/2017 19050 19050 19050 19050 17923.3379 0
9/22/2017 19100 19975 19025 19875 18699.5488 25174200
9/25/2017 19750 19800 19625 19675 18511.373 19509900
9/26/2017 19675 19775 19600 19650 18487.8555 19986900
9/27/2017 19800 19800 19650 19750 18581.9414 24434700
9/28/2017 19825 19850 19650 19825 18652.5059 20340700
9/29/2017 19975 20375 19825 20300 19099.4141 37720500
10/2/2017 20550 20600 20225 20325 19122.9355 10573100
10/3/2017 20325 20500 20200 20350 19146.457 9641900
10/4/2017 20550 20550 20275 20325 19122.9355 20322100
10/5/2017 20325 20325 20075 20275 19075.8926 24113800
10/6/2017 20250 20525 20100 20450 19240.5449 20058100
10/9/2017 20300 20400 20250 20350 19146.457 13031300
10/10/2017 20200 20400 20200 20375 19169.9766 11121200
10/11/2017 20200 20425 20200 20375 19169.9766 13459600
10/12/2017 20375 20825 20375 20800 19569.8418 20735300
10/13/2017 20800 20950 20550 20675 19452.2324 11138000
10/16/2017 20800 21050 20675 20725 19499.2734 10865600
10/17/2017 20750 20750 20050 20500 19287.582 23186900
10/18/2017 20700 20700 20075 20200 19005.3262 24915200
10/19/2017 20200 20350 20150 20325 19122.9355 13727800
10/20/2017 20500 20950 20350 20350 19146.457 12151600
10/23/2017 20650 21375 20650 21000 19758.0137 12568700
10/24/2017 21000 21250 20600 20600 19381.6699 13076000
10/25/2017 20600 21050 20400 21050 19805.0547 13884300
10/26/2017 20800 21000 20600 20775 19546.3203 8267200
10/27/2017 20750 20750 20200 20300 19099.4141 20340200
10/30/2017 20325 20475 20300 20425 19217.0195 11042100
10/31/2017 20825 20925 20525 20900 19663.9277 15601800
11/1/2017 21000 21375 21000 21325 20063.791 20755300
11/2/2017 21500 21625 21400 21475 20204.9219 19167800
11/3/2017 21500 21500 20700 21025 19781.5332 14014000
11/6/2017 21200 21200 21000 21000 19758.0137 7646800
11/7/2017 20850 21075 20750 21050 19805.0547 9846900
11/8/2017 20900 21125 20800 20800 19569.8418 12303600
11/9/2017 20950 21050 20775 20800 19569.8418 10308200
11/10/2017 20800 20900 20600 20650 19428.7129 15835700
11/13/2017 20525 20700 20400 20475 19264.0625 11392600
11/14/2017 20500 20550 20425 20475 19264.0625 10997200
11/15/2017 20600 21150 20500 21025 19781.5332 18850700
11/16/2017 21200 21200 20950 21025 19781.5332 12302500
11/17/2017 21150 21200 20825 21175 19922.6621 25376300
11/20/2017 21175 21275 21025 21025 19781.5332 18180500
11/21/2017 21225 21225 20875 21125 19875.6172 12739000
11/22/2017 21000 21225 21000 21175 19922.6621 17343800
11/23/2017 21250 21250 20850 21000 19758.0137 13200700
11/24/2017 20875 21050 20775 21000 19758.0137 12177600
11/27/2017 20825 21300 20825 21300 20040.2715 15629300
11/28/2017 21300 21300 21050 21300 20040.2715 15486400
11/29/2017 21300 21325 20925 21175 19997.7715 20674100
11/30/2017 21300 21300 20350 20350 19218.6387 41179500
12/1/2017 20350 20350 20350 20350 19218.6387 0
12/4/2017 20825 21150 20650 20800 19643.6211 25680500
12/5/2017 21050 21125 20900 21000 19832.502 12534100
12/6/2017 21150 21375 21000 21300 20115.8203 21259900
12/7/2017 21300 21300 20875 20975 19808.8887 13932800
12/8/2017 21100 21225 21025 21125 19950.5488 8096000
12/11/2017 21250 21250 21000 21075 19903.3301 6594700
12/12/2017 21175 21250 20850 21250 20068.5996 13570800
12/13/2017 21175 21175 20925 20925 19761.6699 12226200
12/14/2017 20925 21150 20875 21100 19926.9414 15110000
12/15/2017 20900 21100 20900 21100 19926.9414 12926100
12/18/2017 20900 21100 20850 21100 19926.9414 15294800
12/19/2017 20950 21250 20950 21100 19926.9414 15310700
12/20/2017 21050 21050 20875 20925 19761.6699 20592700
12/21/2017 20950 21150 20950 21100 19926.9414 12220000
12/22/2017 21175 21675 20975 21500 20304.7012 18914600
12/25/2017 21500 21500 21500 21500 20304.7012 0
12/26/2017 21500 21500 21500 21500 20304.7012 0
12/27/2017 21500 21700 21400 21525 20328.3125 17337800
12/28/2017 21500 22000 21475 21925 20706.0762 21300200
12/29/2017 22050 22750 21650 21900 20682.4629 16269400
1/1/2018 21900 21900 21900 21900 20682.4629 0
1/2/2018 21900 22525 21825 21900 20682.4629 16460700
1/3/2018 21925 21950 21325 21900 20682.4629 13642800
1/4/2018 21900 22225 21900 22225 20989.3965 15313400
1/5/2018 22300 22400 22175 22250 21013.0059 13053600
1/8/2018 22250 22575 22225 22350 21107.4492 11585600
1/9/2018 22500 22550 22450 22525 21272.7168 12242600
1/10/2018 22525 22725 22325 22450 21201.8887 9458400
1/11/2018 22450 22700 22300 22700 21437.9883 11513800
1/12/2018 22700 22725 22325 22425 21178.2773 13318100
1/15/2018 22450 22500 22300 22475 21225.4961 8375000
1/16/2018 22450 22675 22450 22600 21343.5469 10011000
1/17/2018 22700 22700 22150 22150 20918.5684 36600600
1/18/2018 22250 22600 22250 22575 21319.9395 16996100
1/19/2018 22625 22650 22400 22450 21201.8887 10090100
1/22/2018 22550 22575 22425 22475 21225.4961 16273500
1/23/2018 22650 22700 22525 22650 21390.7676 13750400
1/24/2018 22625 22625 22500 22575 21319.9395 18850900
1/25/2018 22550 22650 22450 22575 21319.9395 10730700
1/26/2018 22625 22850 22525 22700 21437.9883 11624200
1/29/2018 22800 22825 22550 22800 21532.4297 22962900
1/30/2018 22700 23450 22650 22800 21532.4297 22811000
1/31/2018 22800 22900 22700 22725 21461.5977 21360600
2/1/2018 22850 23425 22850 23375 22075.4629 27641600
2/2/2018 23625 24700 23600 23975 22642.1055 19694800
2/5/2018 23750 24025 23500 23800 22476.8359 9900300
2/6/2018 23450 23675 23300 23525 22217.123 23517900
2/7/2018 23650 23975 23475 23500 22193.5137 24389400
2/8/2018 23550 23800 23500 23700 22382.3926 13692200
2/9/2018 23400 23725 23350 23575 22264.3418 14215300
2/12/2018 23800 23800 23500 23500 22193.5137 7681900
2/13/2018 23800 23925 23750 23800 22476.8359 11881200
2/14/2018 23725 23875 23550 23700 22382.3926 15110600
2/15/2018 23900 23925 23450 23450 22146.2949 10591700
2/16/2018 23450 23450 23450 23450 22146.2949 0
2/19/2018 23675 24250 23650 24250 22901.8145 10037100
2/20/2018 24100 24200 23875 24025 22689.3262 6966000
2/21/2018 23950 24175 23725 24025 22689.3262 12499800
2/22/2018 24100 24175 23750 23900 22571.2734 9443400
2/23/2018 24025 24475 23950 24250 22901.8145 16446600
2/26/2018 24150 24225 23500 23525 22217.123 17045500
2/27/2018 23725 23775 23300 23550 22240.7324 17485900
2/28/2018 23400 23450 23075 23175 21886.582 26573800
3/1/2018 23100 23225 23100 23175 21886.582 25094900
3/2/2018 23075 23125 22750 22875 21603.2617 30302200
3/5/2018 23150 23300 22875 22875 21603.2617 17548800
3/6/2018 23175 23200 22725 22775 21508.8203 15181400
3/7/2018 23100 23150 22525 22600 21343.5469 21230400
3/8/2018 23000 23400 22750 23300 22004.6328 20598900
3/9/2018 23300 23300 22975 23300 22004.6328 13359400
3/12/2018 23400 23650 23350 23625 22311.5645 22236100
3/13/2018 23600 23700 23275 23450 22146.2949 16128600
3/14/2018 23475 23600 23225 23400 22099.0723 10901100
3/15/2018 23400 23425 23250 23375 22075.4629 12154900
3/16/2018 23650 23675 23000 23350 22051.8535 38624400
3/19/2018 23300 23375 23200 23350 22051.8535 14840000
3/20/2018 23275 23300 23000 23275 21981.0254 17936700
3/21/2018 23350 23525 23275 23375 22075.4629 13523500
3/22/2018 23475 23500 23350 23450 22146.2949 12158300
3/23/2018 23000 23800 23000 23800 22476.8359 12595600
3/26/2018 23400 23450 23200 23275 21981.0254 20081400
3/27/2018 23650 23775 23425 23450 22146.2949 13217600
3/28/2018 23450 23450 23150 23325 22028.2441 7242500
3/29/2018 23150 23325 22825 23300 22004.6328 15530100
3/30/2018 23300 23300 23300 23300 22004.6328 0
4/2/2018 23450 23475 23100 23400 22099.0723 7432500
4/3/2018 23375 23500 23325 23400 22099.0723 11252200
4/4/2018 23500 23500 23025 23300 22004.6328 9975400
4/5/2018 23500 23500 23050 23050 21768.5313 4504300
4/6/2018 23125 23125 22600 22725 21461.5977 9588300
4/9/2018 22850 22900 22575 22775 21508.8203 10202600
4/10/2018 22875 23450 22800 23300 22004.6328 15906700
4/11/2018 23500 23650 23300 23325 22028.2441 8378300
4/12/2018 23325 23325 23050 23150 21862.9727 9191400
4/13/2018 23100 23150 22900 22900 21791.6016 14035900
4/16/2018 22900 22900 22900 22900 21791.6016 0
4/17/2018 22900 22900 22900 22900 21791.6016 0
4/18/2018 22825 22975 22725 22975 21862.9727 8743200
4/19/2018 22975 22975 22975 22975 21862.9727 0
4/20/2018 22975 22975 22975 22975 21862.9727 0
4/23/2018 23200 23200 22925 23000 21886.7598 9247200
4/24/2018 23100 23125 22875 22925 21815.3906 14444700
4/25/2018 22925 22925 22925 22925 21815.3906 0
4/26/2018 22925 22925 22925 22925 21815.3906 0
4/27/2018 22925 22925 22925 22925 21815.3906 0
4/30/2018 21500 22400 21450 22100 21030.3223 18082800
5/1/2018 22100 22100 22100 22100 21030.3223 0
5/2/2018 22100 22900 22100 22900 21791.6016 16469200
5/3/2018 22800 22875 22300 22300 21220.6445 27740900
5/4/2018 22300 22325 22000 22025 20958.9531 14826700
5/7/2018 22050 22300 21800 22300 21220.6445 9810900
5/8/2018 22000 22025 21700 22025 20958.9531 14147800
5/9/2018 21525 22900 21525 22900 21791.6016 14418800
5/10/2018 22900 22900 22900 22900 21791.6016 0
5/11/2018 22750 23050 22550 22750 21648.8613 16000100
5/14/2018 22450 22975 22325 22975 21862.9727 11474100
5/15/2018 22675 22700 22000 22200 21125.4824 26116600
5/16/2018 21900 22400 21900 22375 21292.0156 17437000
5/17/2018 22200 22275 22000 22000 20935.1641 16806100
5/18/2018 22000 22025 21700 21700 20649.6816 17736200
5/21/2018 21550 21725 21475 21650 20602.1035 16447400
5/22/2018 21950 22100 21700 22000 20935.1641 12552200
5/23/2018 22100 22350 22000 22000 20935.1641 15903100
5/24/2018 22300 22625 22275 22450 21363.3828 15539400
5/25/2018 22425 22675 22375 22550 21458.541 12782700
5/28/2018 22500 23000 22400 22850 21744.0195 12820900
5/29/2018 22850 22850 22850 22850 21744.0195 0
5/30/2018 22850 22975 22450 22700 21601.2813 21952300
5/31/2018 22875 22950 22450 22700 21601.2813 35604600
6/1/2018 22700 22700 22700 22700 21601.2813 0
6/4/2018 22950 22975 22800 22925 21815.3906 17917000
6/5/2018 22800 22925 22400 22725 21625.0703 15446600
6/6/2018 22725 23150 22625 23025 21910.5508 11582700
6/7/2018 23150 23150 22900 22975 21862.9727 8136300
6/8/2018 22850 23000 22100 22250 21173.0605 34169000
6/11/2018 22250 22250 22250 22250 21173.0605 0
6/12/2018 22250 22250 22250 22250 21173.0605 0
6/13/2018 22250 22250 22250 22250 21173.0605 0
6/14/2018 22250 22250 22250 22250 21173.0605 0
6/15/2018 22250 22250 22250 22250 21173.0605 0
6/18/2018 22250 22250 22250 22250 21173.0605 0
6/19/2018 22250 22250 22250 22250 21173.0605 0
6/20/2018 22000 22025 21150 21500 20459.3613 50687800
6/21/2018 21625 21950 21150 21150 20126.3027 18118700
6/22/2018 21400 21925 21100 21925 20863.793 19301900
6/25/2018 21925 22475 21825 22200 21125.4824 12502600
6/26/2018 22100 22300 21375 21375 20340.416 10952700
6/27/2018 21400 21700 21350 21350 20316.623 13461900
6/28/2018 21375 21375 20925 20950 19935.9824 23619700
6/29/2018 20950 21475 20825 21475 20435.5742 23837600
7/2/2018 21650 21650 21425 21450 20411.7852 11888300
7/3/2018 21600 21625 20600 20600 19602.9238 14607600
7/4/2018 20975 21400 20700 21225 20197.6738 12398900
7/5/2018 21050 21300 21000 21225 20197.6738 6828800
7/6/2018 20975 21050 20925 20925 19912.1934 7521800
7/9/2018 21200 22000 21075 21900 20840.0039 16009900
7/10/2018 21850 22000 21400 21900 20840.0039 23327900
7/11/2018 21500 22450 21500 22325 21244.4336 19114000
7/12/2018 22200 22900 22175 22825 21720.2305 15801600
7/13/2018 23000 23075 22800 23025 21910.5508 14787200
7/16/2018 23050 23125 22900 23125 22005.7109 14314200
7/17/2018 22925 23000 22525 22725 21625.0703 6064400
7/18/2018 22950 23200 22950 23200 22077.0801 16018100
7/19/2018 23100 23200 23050 23200 22077.0801 15385100
7/20/2018 23150 23150 22925 23100 21981.9199 11420800
7/23/2018 23200 23500 23100 23350 22219.8223 14031500
7/24/2018 23500 23525 23300 23525 22386.3496 17658200
7/25/2018 23525 23575 23425 23575 22433.9297 10026300
7/26/2018 23225 23625 23225 23325 22196.0293 10863500
7/27/2018 23300 23350 23125 23225 22100.8711 9328500
7/30/2018 23400 23400 23000 23275 22148.4512 8019300
7/31/2018 23200 23300 22650 23275 22148.4512 13360600
8/1/2018 23400 23475 23250 23475 22338.7715 11318800
8/2/2018 23600 23900 23450 23450 22314.9824 15866600
8/3/2018 23450 23650 23350 23450 22314.9824 8280800
8/6/2018 23400 23800 23400 23800 22648.043 12600100
8/7/2018 23700 23875 23700 23800 22648.043 22875800
8/8/2018 23900 23950 23550 23925 22766.9883 12940500
8/9/2018 24000 24100 23900 24100 22933.5195 13189500
8/10/2018 24000 24075 23700 23875 22719.4102 16069600
8/13/2018 23525 23550 23050 23325 22196.0293 16036800
8/14/2018 23450 23900 23025 23500 22362.5605 17105500
8/15/2018 23600 23600 23300 23450 22314.9824 11466100
8/16/2018 23450 23475 23200 23375 22243.6113 10580700
8/17/2018 23375 23375 23375 23375 22243.6113 0
8/20/2018 23500 23900 23425 23900 22743.1992 19366400
8/21/2018 23850 23975 23850 23875 22719.4102 13587600
8/22/2018 23875 23875 23875 23875 22719.4102 0
8/23/2018 23800 24650 23775 24575 23385.5273 29173600
 8/24/2018 24600 25475 24575 25075 23861.3262 20795000
8/27/2018 25100 25350 24675 24775 23575.8496 18257000
8/28/2018 25100 25100 24550 24975 23766.1699 12670700
8/29/2018 24500 24800 24475 24800 23599.6406 17539100
8/30/2018 24975 25150 24925 25075 23861.3262 19254700
8/31/2018 25000 25050 24800 24800 23599.6406 22312600
9/3/2018 25050 25075 24600 24775 23575.8496 7697900
9/4/2018 24825 24900 24500 24750 23552.0586 8454300
9/5/2018 24500 24500 23650 24000 22838.3613 19121700
9/6/2018 24025 25200 23600 24700 23504.4766 19053000
9/7/2018 24825 24850 24375 24850 23647.2188 14510300
9/10/2018 24600 24750 24150 24750 23552.0586 13339300
9/11/2018 24750 24750 24750 24750 23552.0586 0
9/12/2018 24750 24825 23825 23900 22743.1992 17580100
9/13/2018 24200 24375 23900 24000 22838.3613 18810200
9/14/2018 23900 24200 23700 23975 22814.5723 14494700
9/17/2018 23750 23975 23750 23925 22766.9883 7895600
9/18/2018 23700 24250 23700 24000 22838.3613 15023900
9/19/2018 24075 24225 23825 24000 22838.3613 22311700
9/20/2018 24200 24225 23900 23950 22790.7813 12157200
9/21/2018 23900 24150 23700 23700 22552.8789 30410400
9/24/2018 23900 24075 23800 23925 22766.9883 11980400
9/25/2018 24000 24000 23825 23925 22766.9883 8554200
9/26/2018 23800 24300 23800 24200 23028.6797 14343100
9/27/2018 23900 24125 23850 24000 22838.3613 14200200
9/28/2018 23900 24150 23900 24150 22981.0996 19395000
10/1/2018 24000 24200 23950 23950 22790.7813 7277600
10/2/2018 24075 24200 23750 23950 22790.7813 10127900
10/3/2018 23750 23975 23725 23925 22766.9883 6704900
10/4/2018 23925 23925 23500 23600 22457.7207 13573900
10/5/2018 23550 23550 22975 23050 21934.3418 19649900
10/8/2018 23075 23950 23075 23450 22314.9824 11450000
10/9/2018 23500 23750 23400 23750 22600.459 7388000
10/10/2018 23900 24125 23250 23375 22243.6113 11878900
10/11/2018 23000 23300 22475 22725 21625.0703 20467200
10/12/2018 23000 23475 23000 23250 22124.6602 16514900
10/15/2018 23500 23850 23475 23850 22695.6211 13190000
10/16/2018 23850 24100 23500 24100 22933.5195 9489800
10/17/2018 24150 24175 23775 24025 22862.1504 7671800
10/18/2018 23800 23875 23600 23600 22457.7207 5872100
10/19/2018 23300 23650 23225 23375 22243.6113 9043900
10/22/2018 23375 23600 23150 23150 22029.502 12696800
10/23/2018 23400 23425 22875 22950 21839.1816 12432500
10/24/2018 23000 23150 22650 22650 21553.7012 11898700
10/25/2018 22175 23175 22175 22900 21791.6016 17546500
10/26/2018 23100 23600 23000 23600 22457.7207 16798800
10/29/2018 23300 23550 23125 23125 22005.7109 6910600
10/30/2018 23125 23650 23100 23500 22362.5605 13776500
10/31/2018 23750 23875 23500 23650 22505.3008 25781700
11/1/2018 23850 24050 23725 23800 22648.043 23581300
11/2/2018 24000 24175 23800 24000 22838.3613 22810900
11/5/2018 24000 24250 23950 24175 23004.8906 15350900
11/6/2018 24300 24725 24250 24400 23219 18882100
11/7/2018 24600 24600 23900 24100 22933.5195 16775100
11/8/2018 24400 24500 23900 24000 22838.3613 19947800
11/9/2018 24000 24050 23925 24000 22838.3613 12587700
11/12/2018 24150 24175 23700 23700 22552.8789 13025000
11/13/2018 23700 24100 23350 24075 22909.7285 12246300
11/14/2018 24075 24250 23900 24050 22885.9414 13702300
11/15/2018 24275 24350 23950 24175 23004.8906 17417100
11/16/2018 24350 24900 24300 24825 23623.4277 26829100
11/19/2018 25000 25400 24900 25100 23885.1172 20764500
11/20/2018 25100 25100 25100 25100 23885.1172 0
11/21/2018 25000 25050 24775 24800 23599.6406 21577800
11/22/2018 24700 25200 24700 25100 23885.1172 17454000
11/23/2018 25300 25450 24875 25100 23885.1172 11492000
11/26/2018 24800 25400 24800 25225 24004.0664 12867300
11/27/2018 25200 25500 25000 25500 24265.7578 14797800
11/28/2018 25625 25625 25400 25450 24218.1777 18137500
11/29/2018 25500 26200 25500 26200 24931.877 22769500
11/30/2018 26200 26200 25775 26050 24789.1387 35606900
12/3/2018 26075 26975 25500 25800 24631.6094 20184600
12/4/2018 25800 26475 25775 26200 25013.4941 23846500
12/5/2018 25600 26150 25575 26150 24965.7578 14998800
12/6/2018 25850 26300 25600 26300 25108.9668 15090000
12/7/2018 25950 26050 25800 25950 24774.8164 14214000
12/10/2018 25600 26025 25600 25900 24727.0801 16244200
12/11/2018 25650 26000 25625 25800 24631.6094 18603400
12/12/2018 25950 25950 25650 25825 24655.4766 24324600
12/13/2018 26000 26025 25725 25825 24655.4766 16856100
12/14/2018 25800 25900 25700 25825 24655.4766 36887000
12/17/2018 25925 26000 25750 25825 24655.4766 20287700
12/18/2018 25500 25575 24900 25325 24178.1191 26407800
12/19/2018 25200 26150 25200 26150 24965.7578 20444100
12/20/2018 25600 25850 25350 25575 24416.7969 18891000
12/21/2018 25200 25875 25200 25850 24679.3457 17995900
12/24/2018 25850 25850 25850 25850 24679.3457 0
12/25/2018 25850 25850 25850 25850 24679.3457 0
12/26/2018 25850 26125 25700 26125 24941.8906 13302300
12/27/2018 26200 26275 25900 25975 24798.6816 10053100
12/28/2018 25975 26200 25900 26000 24822.5508 10893500
12/31/2018 26000 26000 26000 26000 24822.5508 0
1/1/2019 26000 26000 26000 26000 24822.5508 0
1/2/2019 26000 26225 26000 26200 25013.4941 7191200
1/3/2019 26000 26100 25575 25900 24727.0801 14471600
1/4/2019 25875 26025 25625 26025 24846.4199 10293000
1/7/2019 26325 26625 26225 26225 25037.3613 14687600
1/8/2019 26150 26600 26025 26200 25013.4941 13249500
1/9/2019 26500 26600 26125 26275 25085.0996 16974200
1/10/2019 26500 26500 25950 26275 25085.0996 22862900
1/11/2019 26400 26500 26175 26250 25061.2285 16965300
1/14/2019 26100 26175 25750 26000 24822.5508 17509500
1/15/2019 26150 26300 25950 26300 25108.9668 17552600
1/16/2019 26300 26425 26225 26425 25228.3047 18994500
1/17/2019 26450 26650 26425 26650 25443.1133 18330800
1/18/2019 26700 27125 26575 27125 25896.6035 20174700
1/21/2019 27125 28000 26950 27725 26469.4316 17423600
1/22/2019 28000 28100 27250 28000 26731.9785 18381400
1/23/2019 28000 28000 27375 27500 26254.6211 19702500
1/24/2019 27150 27425 26775 27300 26063.6777 21356200
1/25/2019 27000 27600 27000 27500 26254.6211 13788800
1/28/2019 27575 27575 27375 27475 26230.752 13940800
1/29/2019 27225 27750 27200 27700 26445.5625 15535800
1/30/2019 27800 27800 27475 27600 26350.0918 15257000
1/31/2019 27600 28200 27600 28175 26899.0527 27180900
2/1/2019 28400 28750 27800 28175 26899.0527 11543900
2/4/2019 28175 28175 27500 27500 26254.6211 22769300
2/5/2019 27500 27500 27500 27500 26254.6211 0
2/6/2019 27500 27700 27475 27675 26421.6953 24399300
2/7/2019 27675 27675 27525 27650 26397.8262 12739500
2/8/2019 27650 27675 27500 27600 26350.0918 13053700
2/11/2019 27600 27650 27300 27475 26230.752 7527800
2/12/2019 27650 27650 27250 27300 26063.6777 19176700
2/13/2019 27300 27450 27050 27100 25872.7344 20623100
2/14/2019 27025 27025 26900 26900 25681.793 21747700
2/15/2019 26800 27050 26675 26800 25586.3223 16268000
2/18/2019 27050 27500 27050 27400 26159.1504 12598200
2/19/2019 27100 27400 26900 26900 25681.793 12893800
2/20/2019 27250 27975 27200 27500 26254.6211 17916600
2/21/2019 27700 27800 27350 27525 26278.4902 10912300
2/22/2019 27375 27625 27300 27450 26206.8867 9654300
2/25/2019 27450 27500 27275 27450 26206.8867 9577400
2/26/2019 27500 27775 27475 27775 26517.1699 19689200
2/27/2019 27825 27850 27725 27825 26564.9043 15703900
2/28/2019 27850 27900 27550 27575 26326.2246 19873200
3/1/2019 27825 28000 27675 27700 26445.5625 14517900
3/4/2019 27600 27700 27575 27675 26421.6953 12782100
3/5/2019 27500 27525 27200 27475 26230.752 9299900
3/6/2019 27775 27775 27450 27450 26206.8867 7555400
3/7/2019 27450 27450 27450 27450 26206.8867 0
3/8/2019 27725 27850 27200 27200 25968.207 12225200
3/11/2019 27650 27650 27300 27525 26278.4902 6493800
3/12/2019 27700 27700 27250 27500 26254.6211 8035700
3/13/2019 27250 27525 27250 27500 26254.6211 3544400
3/14/2019 27250 27475 27250 27400 26159.1504 8219200
3/15/2019 27600 27725 27425 27700 26445.5625 8351900
3/18/2019 27775 27800 27675 27750 26493.2988 8558200
3/19/2019 27700 27725 27425 27450 26206.8867 10305400
3/20/2019 27700 27775 27325 27350 26111.416 8477700
3/21/2019 27450 27600 27325 27375 26135.2832 7973200
3/22/2019 27325 27500 27325 27425 26183.0176 5920200
3/25/2019 27200 27500 27200 27275 26039.8105 4610900
3/26/2019 27400 27550 27275 27350 26111.416 3979100
3/27/2019 27550 27550 27300 27425 26183.0176 3560900
3/28/2019 27300 27425 27125 27350 26111.416 6437500
3/29/2019 27575 27650 27300 27550 26302.3574 7246800
4/1/2019 27750 27750 27400 27500 26254.6211 4357200
4/2/2019 27650 27850 27400 27500 26254.6211 7370600
4/3/2019 27500 27500 27500 27500 26254.6211 0
4/4/2019 27700 27800 27450 27700 26445.5625 9622400
4/5/2019 27800 27800 27625 27650 26397.8262 4382700
4/8/2019 27525 27700 27250 27400 26159.1504 7982000
4/9/2019 27675 27750 27575 27675 26421.6953 5889400
4/10/2019 27750 27775 27575 27625 26373.9609 3901700
4/11/2019 27800 27800 27400 27400 26159.1504 5071200
4/12/2019 27300 27550 27300 27500 26254.6211 3715400
4/15/2019 27800 27850 27450 27525 26278.4902 13630400
4/16/2019 27475 27525 27375 27475 26230.752 14203400
4/17/2019 27475 27475 27475 27475 26230.752 0
4/18/2019 28000 29025 27900 28125 26851.3164 25866500
4/19/2019 28125 28125 28125 28125 26851.3164 0
4/22/2019 28125 28400 27925 28125 26851.3164 12567500
4/23/2019 28400 28550 27975 28150 26875.1855 9730800
4/24/2019 28200 28200 28000 28150 27120.8613 9395000
4/25/2019 27675 28100 27625 27975 26952.2578 12296500
4/26/2019 27925 28225 27850 28100 27072.6895 13240900
4/29/2019 28050 28475 27975 28425 27385.8086 13096100
4/30/2019 28350 28800 28350 28750 27698.9258 21521500
5/1/2019 28750 28750 28750 28750 27698.9258 0
5/2/2019 29000 29050 28375 28425 27385.8086 16175900
5/3/2019 28400 28750 28075 28375 27337.6348 11648900
5/6/2019 28000 28300 27975 28100 27072.6895 7329900
5/7/2019 28375 28550 28250 28300 27265.377 11835400
5/8/2019 28000 28500 27975 28500 27458.0664 11812400
5/9/2019 28500 28500 28125 28150 27120.8613 25327300
5/10/2019 28050 28400 28000 28050 27024.5176 15226100
5/13/2019 28400 28475 28000 28050 27024.5176 12744100
5/14/2019 27800 28150 27475 27475 26470.5391 22960100
5/15/2019 27775 27775 27225 27300 26301.9355 14413000
5/16/2019 27300 27400 26400 26400 25434.8398 17587800
5/17/2019 26400 26550 25900 25900 24953.1191 14841400
5/20/2019 25900 26950 25700 26900 25916.5605 10952900
5/21/2019 27350 27475 27000 27300 26301.9355 19474200
5/22/2019 27650 27650 27000 27300 26301.9355 7703800
5/23/2019 27200 28025 26700 28025 27000.4316 10985200
5/24/2019 28050 28150 28025 28050 27024.5176 7480400
5/27/2019 27675 28500 27650 28425 27385.8086 13712800
5/28/2019 28275 28850 28275 28675 27626.6699 41984600
5/29/2019 29000 29475 28650 28700 27650.7539 26608900
5/30/2019 28700 28700 28700 28700 27650.7539 0
5/31/2019 28700 29350 28675 29100 28036.1309 19375000
6/3/2019 29100 29100 29100 29100 28036.1309 0
6/4/2019 29100 29100 29100 29100 28036.1309 0
6/5/2019 29100 29100 29100 29100 28036.1309 0
6/6/2019 29100 29100 29100 29100 28036.1309 0
6/7/2019 29100 29100 29100 29100 28036.1309 0
6/10/2019 30000 30950 29050 29400 28325.1641 35847600
6/11/2019 29500 29800 29225 29550 28469.6797 14580200
6/12/2019 29200 29500 29100 29225 28156.5605 13851100
6/13/2019 29425 29425 28950 29025 27963.873 15760500
6/14/2019 29225 29225 28950 29000 27939.7852 11444100
6/17/2019 29050 29200 28950 28975 27915.6992 16724800
6/18/2019 28975 29500 28975 29500 28421.5059 15757600
6/19/2019 null null null null null null
6/20/2019 29500 29700 29025 29550 28469.6797 11900900
6/21/2019 29550 29675 29200 29400 28325.1641 28829800
6/24/2019 29475 29500 29325 29375 28301.0762 6016800
6/25/2019 29650 29800 29375 29550 28469.6797 8112300
6/26/2019 29700 29700 29300 29325 28252.9043 11866900
6/27/2019 29250 29675 29025 29675 28590.1113 15505000
6/28/2019 29900 29975 29800 29975 28879.1426 16183800
7/1/2019 29975 30125 29825 29950 28855.0527 11322500
7/2/2019 29950 30000 29750 30000 28903.2285 9712700
7/3/2019 29750 30000 29700 30000 28903.2285 8728000
7/4/2019 30000 30050 29825 29950 28855.0527 5644900
7/5/2019 30100 30100 29850 29850 28758.7109 6544500
7/8/2019 29675 29800 29325 29400 28325.1641 7672200
7/9/2019 29350 30000 29350 30000 28903.2285 9548100
7/10/2019 30000 30200 29975 30000 28903.2285 10436700
7/11/2019 30100 30125 29900 30125 29023.6582 6855900
7/12/2019 30000 30150 29975 30050 28951.3984 5967600
7/15/2019 30300 30575 30175 30525 29409.0352 12290700
7/16/2019 30400 30525 30350 30425 29312.6895 7615000
7/17/2019 30400 30750 30225 30750 29625.8086 9097400
7/18/2019 30500 30850 30275 30725 29601.7246 8725100
7/19/2019 30975 31050 30750 31000 29866.6699 8794700
7/22/2019 31300 31450 31000 31450 30300.2168 7462900
7/23/2019 31200 31450 31025 31175 30035.2715 7825900
7/24/2019 31300 31325 30825 31250 30107.5273 10268700
7/25/2019 31350 31375 31000 31250 30107.5273 10695500
7/26/2019 31250 31250 30950 30975 29842.582 10359500
7/29/2019 31100 31150 30800 30950 29818.4961 13701900
7/30/2019 31025 31250 30950 31100 29963.0117 7645100
7/31/2019 30950 31200 30900 30950 29818.4961 12825800
8/1/2019 30950 31350 30925 31050 29914.8398 15645600
8/2/2019 30800 31025 30800 30825 29698.0645 12597900
8/5/2019 31075 31075 30000 30000 28903.2285 18184800
8/6/2019 29400 29775 28825 29400 28325.1641 36659200
8/7/2019 29875 30250 29525 30050 28951.3984 18420400
8/8/2019 30050 30400 29900 30025 28927.3125 11659100
8/9/2019 30275 30600 30275 30325 29216.3457 9623700
8/12/2019 30350 30400 30000 30200 29095.916 10541000
8/13/2019 30000 30200 30000 30075 28975.4863 16881200
8/14/2019 30200 30300 29900 30050 28951.3984 16388400
8/15/2019 29600 30000 29300 30000 28903.2285 10512300
8/16/2019 30200 30200 29800 29800 28710.5391 9964300
8/19/2019 30150 30150 29825 30075 28975.4863 6123800
8/20/2019 30175 30175 29925 29925 28830.9688 11678700
 8/21/2019 30000 30025 29875 29875 28782.7988 11185500
8/22/2019 29625 30000 29600 30000 28903.2285 13177600
8/23/2019 29600 29975 29525 29975 28879.1426 6616700
8/26/2019 29700 30000 29300 29950 28855.0527 8277700
8/27/2019 30200 30200 29750 30025 28927.3125 24756000
8/28/2019 30000 30100 29925 29975 28879.1426 11137600
8/29/2019 29950 30125 29925 30025 28927.3125 10305100
8/30/2019 30400 30500 30025 30500 29384.9473 14730000
9/2/2019 30500 30500 30000 30000 28903.2285 8485800
9/3/2019 30000 30275 30000 30275 29168.1758 8548700
9/4/2019 30300 30300 30025 30100 28999.5703 8395800
9/5/2019 30425 30425 30075 30200 29095.916 10730100
9/6/2019 30300 30300 30125 30125 29023.6582 10869800
9/9/2019 30250 30275 29900 30175 29071.8301 5182400
9/10/2019 30100 30275 29925 30275 29168.1758 8058200
9/11/2019 30250 30500 30050 30500 29384.9473 9048700
9/12/2019 30500 30525 30050 30100 28999.5703 8006800
9/13/2019 30400 30450 30050 30150 29047.7441 5683900
9/16/2019 30000 30075 29925 30025 28927.3125 15457800
9/17/2019 29950 30175 29925 30150 29047.7441 18407500
9/18/2019 29950 30200 29950 30200 29095.916 5733400
9/19/2019 30075 30225 30000 30150 29047.7441 12397700
9/20/2019 30250 30250 29950 29950 28855.0527 26686600
9/23/2019 30150 30150 30000 30125 29023.6582 9446300
9/24/2019 29900 30000 29700 29725 28638.2813 15943700
9/25/2019 29500 29675 28900 29675 28590.1113 17724000
9/26/2019 30000 30300 29850 30300 29192.2598 21971800
9/27/2019 30025 30375 30000 30350 29240.4316 9602000
9/30/2019 30350 30350 30025 30350 29240.4316 14678200
10/1/2019 30050 30325 30050 30200 29095.916 8011400
10/2/2019 30050 30350 30050 30250 29144.0879 10475300
10/3/2019 30050 30225 29750 30200 29095.916 10053800
10/4/2019 29900 30325 29900 30225 29120 11378100
10/7/2019 30350 30400 30250 30350 29240.4316 11341100
10/8/2019 30400 30500 30075 30500 29384.9473 9399500
10/9/2019 30500 30500 30250 30350 29240.4316 8299300
10/10/2019 30100 30550 30100 30550 29433.1211 13161300
10/11/2019 30400 30775 30400 30625 29505.377 8172700
10/14/2019 30650 31000 30650 31000 29866.6699 7502900
10/15/2019 30950 30950 30725 30875 29746.2363 8187000
10/16/2019 31000 31075 30875 31075 29938.9238 13155300
10/17/2019 30925 31050 30525 30575 29457.207 9133300
10/18/2019 30800 30850 30700 30800 29673.9805 8201700
10/21/2019 31000 31275 30925 31100 29963.0117 11994300
10/22/2019 31350 31500 31125 31500 30348.3887 13451900
10/23/2019 31500 31525 31300 31375 30227.959 12443800
10/24/2019 31450 31600 31350 31500 30348.3887 14620200
10/25/2019 31600 31625 30875 31000 29866.6699 12385900
10/28/2019 31000 31250 31000 31025 29890.7539 8649900
10/29/2019 31025 31200 30750 31100 29963.0117 15972300
10/30/2019 31400 31425 31000 31325 30179.7891 12147600
10/31/2019 31350 31500 31250 31450 30300.2168 11684100
11/1/2019 31500 31625 31375 31625 30468.8184 8416100
11/4/2019 31750 31900 31300 31375 30227.959 8758900
11/5/2019 31750 31800 31350 31800 30637.4199 13232300
11/6/2019 31900 31900 31475 31475 30324.3027 12678600
11/7/2019 31675 31675 31250 31425 30276.1289 12394400
11/8/2019 31575 31575 31250 31400 30252.0449 18008100
11/11/2019 31675 31700 31325 31475 30324.3027 14041400
11/12/2019 31100 31400 31100 31325 30179.7891 9527100
11/13/2019 31325 31425 31325 31400 30252.0449 8016700
11/14/2019 31325 31400 31050 31350 30203.873 7572400
11/15/2019 31400 31450 31275 31375 30227.959 9427600
11/18/2019 31225 31425 31050 31400 30252.0449 13119800
11/19/2019 31650 31750 31500 31575 30420.6484 12023000
11/20/2019 31275 31750 31275 31750 30589.25 8645900
11/21/2019 31750 31750 31500 31500 30348.3887 11504700
11/22/2019 31400 31550 31350 31525 30372.4766 11207000
11/25/2019 31650 31675 31375 31375 30227.959 11026700
11/26/2019 31650 31650 31350 31425 30276.1289 38556700
11/27/2019 31350 31500 31200 31500 30348.3887 11766700
11/28/2019 31475 31475 31225 31250 30107.5273 8849600
11/29/2019 31150 31475 31125 31400 30252.0449 10590900
12/2/2019 31400 32125 31350 32125 30950.5391 9981800
12/3/2019 32100 32100 31725 31875 30709.6797 8564600
12/4/2019 31800 32000 31775 31825 30661.5059 7510400
12/5/2019 31800 31925 31650 31700 30541.0762 10833600
12/6/2019 31700 31975 31600 31975 30903.5117 13984100
12/9/2019 31850 31975 31800 31975 30903.5117 10333500
12/10/2019 31975 32000 31800 31825 30758.5371 11530800
12/11/2019 31825 31925 31750 31900 30831.0234 9693800
12/12/2019 32000 32025 31700 31700 30637.7246 15839700
12/13/2019 31975 32100 31750 31800 30734.373 14164500
12/16/2019 31700 31975 31700 31800 30734.373 15736800
12/17/2019 31975 32500 31825 32500 31410.918 20582900
12/18/2019 32500 34000 32200 33775 32643.1934 36360800
12/19/2019 33500 33600 32950 33000 31894.1621 14834200
12/20/2019 33400 33700 33050 33300 32184.1094 19890600
12/23/2019 33400 33650 33250 33300 32184.1094 9311700
12/26/2019 33300 33625 33300 33400 32280.7578 7637700
12/27/2019 33350 33500 33350 33475 32353.2461 5989000
12/30/2019 33400 33600 33350 33425 32304.918 12233600
1/2/2020 33475 33900 33400 33450 32329.084 9889000
1/3/2020 33750 34000 33625 34000 32860.6523 9551100
1/6/2020 33600 33750 33450 33675 32546.543 5460000
1/7/2020 33675 33850 33650 33700 32570.7051 9004500
1/8/2020 33350 33725 33350 33400 32280.7578 10738500
1/9/2020 33700 33775 33650 33700 32570.7051 8072700
1/10/2020 33825 34125 33550 33625 32498.2168 14672400
1/13/2020 33700 33800 33675 33725 32594.8652 13571000
1/14/2020 33725 34425 33700 34350 33198.9219 18716400
1/15/2020 34350 35300 34000 34175 33029.7891 15124700
1/16/2020 34025 34450 33975 34250 33102.2734 17786300
1/17/2020 34200 34450 34000 34375 33223.0859 7649900
1/20/2020 34750 34875 34150 34175 33029.7891 18710900
1/21/2020 34425 34475 34125 34150 33005.625 20796900
1/22/2020 34275 34475 34175 34200 33053.9492 18862300
1/23/2020 34425 34475 34150 34200 33053.9492 17545600
1/24/2020 34100 34400 34050 34050 32908.9766 13930700
1/27/2020 34325 34700 34075 34200 33053.9492 7935800
1/28/2020 34175 34225 33775 33950 32812.3242 16523000
1/29/2020 34000 34225 33850 33925 32788.1641 8764200
1/30/2020 34225 34225 33650 33700 32570.7051 14398000
1/31/2020 34000 34025 32400 32400 31314.2676 32627300
2/3/2020 32400 32925 31850 32200 31120.9707 29959400
2/4/2020 32850 33100 32600 33000 31894.1621 22663300
2/5/2020 33900 33900 33250 33650 32522.3828 24600500
2/6/2020 33700 33900 33400 33700 32570.7051 30938700
2/7/2020 33550 33900 33525 33800 32667.3535 16521800
2/10/2020 33800 33925 33150 33925 32788.1641 13315700
2/11/2020 33925 33925 33725 33900 32764.0039 15505300
2/12/2020 34000 34000 33800 34000 32860.6523 13994300
2/13/2020 34100 34100 33700 33950 32812.3242 9947400
2/14/2020 33900 33975 33375 33400 32280.7578 29405700
2/17/2020 33400 33750 33400 33600 32474.0566 23063800
2/18/2020 33425 33600 33350 33475 32353.2461 19687300
2/19/2020 33325 33800 33325 33475 32353.2461 14918800
2/20/2020 33450 33475 32825 32975 31870 27344900
2/21/2020 33000 33300 32975 33075 31966.6484 19652200
2/24/2020 32825 33000 32550 32625 31531.7285 16982000
2/25/2020 32750 32800 32550 32650 31555.8906 17289300
2/26/2020 32500 32675 32100 32100 31024.3203 18564900
2/27/2020 32350 32375 31000 31450 30396.1016 25850900
2/28/2020 31000 31450 30175 31450 30396.1016 33989300
3/2/2020 31450 31450 30175 30400 29381.2891 28974300
3/3/2020 31000 31750 31000 31600 30541.0762 22932700
3/4/2020 31575 32500 31300 32200 31120.9707 16605000
3/5/2020 32700 32700 31700 32175 31096.8066 15516600
3/6/2020 31750 31750 31000 31000 29961.1836 15567100
3/9/2020 30000 30200 28925 28925 27955.7168 28177900
3/10/2020 29200 30050 29200 29625 28632.2598 26733400
3/11/2020 29750 29900 28950 29250 28269.8262 18640900
3/12/2020 28000 28200 27300 27800 26868.416 25969100
3/13/2020 27800 27800 27800 27800 26868.416 0
3/16/2020 27800 27800 27800 27800 26868.416 0
3/17/2020 27475 27525 25600 25600 24742.1367 42440000
3/18/2020 25600 26900 23825 25000 24162.2441 36010700
3/19/2020 24975 24975 23250 23250 22470.8867 52883800
3/20/2020 23000 26925 21625 23675 22881.6445 67026400
3/23/2020 23800 25000 22025 22150 21407.75 43568700
3/24/2020 22250 24975 22250 22500 21746.0195 50794200
3/26/2020 23250 26975 23250 26400 25515.3301 66326600
3/27/2020 26800 29475 26775 27550 26626.793 53936600
3/30/2020 27400 27775 25775 27475 26554.3066 31992900
3/31/2020 28300 28550 27425 27625 26699.2793 36527700
4/1/2020 27800 28750 27125 27400 26481.8184 30566300
4/2/2020 27350 27350 26800 27050 26143.5469 27324700
4/3/2020 27300 27650 26825 27475 26554.3066 22101200
4/6/2020 27600 28700 27475 28675 27714.0938 15636800
4/7/2020 28675 30500 27900 28275 27327.498 29830700
4/8/2020 28275 28300 27400 28175 27230.8496 21222300
4/9/2020 28000 28475 27500 27975 27037.5508 17999400
4/13/2020 27700 28075 27400 27500 26578.4688 11608600
4/14/2020 27525 27950 27225 27575 26650.9551 19159200
4/15/2020 27575 28150 27225 27425 26505.9824 19068400
4/16/2020 27425 27600 25925 26200 25322.0313 35398100
4/17/2020 26500 27225 26400 27125 26216.0352 32187100
4/20/2020 27150 27500 26650 26775 25877.7637 18148800
4/21/2020 26775 26775 25800 25800 25366.5 14686200
4/22/2020 25800 26175 25225 25725 25292.7598 21452700
4/23/2020 25900 26225 25600 25600 25169.8613 21083900
4/24/2020 25600 25700 24600 24600 24186.6641 26229900
4/27/2020 24700 25100 24275 24800 24383.3047 30220700
4/28/2020 24800 24875 24025 24150 23744.2246 36097600
4/29/2020 24125 24250 24000 24250 23842.5449 24232200
4/30/2020 24400 26250 24400 25850 25415.6602 34816200
5/4/2020 25750 26500 25000 26100 25661.459 22899500
5/5/2020 26100 26700 26000 26425 25981 23728700
5/6/2020 26575 26850 26500 26775 26325.1191 17279100
5/8/2020 26725 27000 25750 26225 25784.3594 24605600
5/11/2020 26225 26625 26225 26475 26030.1602 8123100
5/12/2020 26700 26700 25150 26100 25661.459 23732000
5/13/2020 25800 25850 25425 25550 25120.7012 18994600
5/14/2020 25350 25550 24525 24600 24186.6641 26253600
5/15/2020 24600 24975 23400 23925 23523.0059 41158000
5/18/2020 24000 24225 23750 23825 23424.6855 27999500
5/19/2020 24200 24800 23400 23400 23006.8262 25700900
5/20/2020 23600 24000 23450 23825 23424.6855 23831600
5/26/2020 23875 25000 23875 24850 24432.4629 35215300
5/27/2020 24850 25000 24275 24825 24407.8828 30350700
5/28/2020 25000 26600 25000 26475 26030.1602 45846600
5/29/2020 26475 26475 25950 25950 25513.9805 79882800
6/2/2020 26300 27500 26200 26800 26349.6992 36273900
6/3/2020 27050 28900 27000 28900 28414.4141 55934700
6/4/2020 28900 29950 28000 28950 28463.5742 47231700
6/5/2020 28950 29275 27925 28625 28144.0352 17631500
6/8/2020 28775 29625 28775 29500 29004.332 34711500
6/9/2020 29700 29975 28975 29025 28537.3145 20022000
6/10/2020 29000 29325 27975 29000 28512.7324 23076500
6/11/2020 28750 29050 28025 28400 27922.8145 17037500
6/12/2020 28400 28400 27400 28350 27873.6543 19208800
6/15/2020 28400 28550 27500 27500 27037.9375 20168900
6/16/2020 27900 28975 27900 28800 28316.0957 18303700
6/17/2020 29000 29000 28400 28600 28119.4551 15960000
6/18/2020 28600 28700 27925 27925 27455.7969 13606400
6/19/2020 28000 28250 27725 27875 27406.6367 22014200
6/22/2020 27975 28300 27650 27700 27234.5762 10318100
6/23/2020 27850 28300 27600 28100 27627.8555 13990800
6/24/2020 28250 28800 28200 28525 28045.7148 11466600
6/25/2020 28500 28725 28200 28625 28144.0352 10283000
6/26/2020 28600 28800 28200 28225 27750.7559 11493500
6/29/2020 28200 28475 27925 28375 27898.2363 9759300
6/30/2020 28500 28700 28300 28475 27996.5547 14894800
7/1/2020 28500 29000 28375 29000 28512.7324 12791800
7/2/2020 28875 29350 28800 29350 28856.8535 15117100
 7/3/2020 29350 29525 29200 29350 28856.8535 10443800
7/6/2020 29300 29675 29250 29675 29176.3926 13560000
7/7/2020 29700 29975 29500 29950 29446.7715 14833600
7/8/2020 29950 31325 29900 31000 30479.1289 21288900
7/9/2020 31050 31200 30150 30500 29987.5313 18708700
7/10/2020 30500 31200 30400 31000 30479.1289 13444800
7/13/2020 31150 31200 30700 30875 30356.2285 17201200
7/14/2020 30875 31000 30550 31000 30479.1289 9123300
7/15/2020 31000 31200 30750 30750 30233.3281 12293600
7/16/2020 30750 31000 30700 30900 30380.8086 13304100
7/17/2020 30675 30900 30200 30600 30085.8496 14669600
7/20/2020 30600 30800 30300 30700 30184.1699 11958900
7/21/2020 30500 31175 30500 31000 30479.1289 16831900
7/22/2020 31050 31250 30650 30900 30380.8086 8945100
7/23/2020 30900 31075 30700 31000 30479.1289 16805300
7/24/2020 31000 31000 30500 30500 29987.5313 11673300
7/27/2020 30500 30700 30000 30500 29987.5313 8394500
7/28/2020 30600 31000 30300 30925 30405.3906 13055800
7/29/2020 30925 30925 30500 30675 30159.5898 10052500
7/30/2020 30675 31200 30275 31200 30675.7695 16106700
8/3/2020 31100 31175 29125 30650 30135.0098 27415800
8/4/2020 30775 31100 30650 31050 30528.2891 15871400
8/5/2020 31000 31100 30500 31025 30503.709 9878600
8/6/2020 31075 31475 30925 31300 30774.0879 11051700
8/7/2020 31325 31425 30800 30900 30380.8086 8724200
8/10/2020 30900 31000 30525 30600 30085.8496 7554900
8/11/2020 30700 31000 30650 30875 30356.2285 7759100
8/12/2020 30875 31300 30800 31300 30774.0879 7122400
8/13/2020 31300 31500 30900 31500 30970.7285 9716200
8/14/2020 31500 32025 31200 32025 31486.9063 11463200
8/18/2020 32025 32125 31500 31800 31265.6875 16312700
8/19/2020 31800 32050 31550 31650 31118.209 11758700
8/24/2020 31700 31900 31400 31575 31044.4688 13376500
8/25/2020 31600 31900 31525 31825 31290.2676 9842200
8/26/2020 31925 31950 31525 31700 31167.3672 8596600
8/27/2020 31825 33000 31700 33000 32445.5254 13665200
8/28/2020 32800 33000 32125 32475 31929.3457 10458500
8/31/2020 32500 32700 31375 31375 30847.8281 19406400
9/1/2020 31400 32600 31200 32600 32052.2461 13489200
9/2/2020 32600 32800 31825 32175 31634.3867 13213000
9/3/2020 32325 32500 31500 32500 31953.9258 13641700
9/4/2020 32250 32250 31325 31900 31364.0059 16122700
9/7/2020 31675 31800 31000 31425 30896.9883 12849900
 9/8/2020 31425 31800 31425 31675 31142.7871 7929800
9/9/2020 31500 31600 31050 31225 30700.3496 9857000
9/10/2020 31100 31100 29050 29050 28561.8945 35147000
9/11/2020 29000 29875 28100 29525 29028.9141 80606500
9/14/2020 30000 30575 29925 30250 29741.7305 27623000
9/15/2020 30200 30500 29300 29300 28807.6914 34017400
9/16/2020 29300 29350 28725 28750 28266.9336 31713100
9/17/2020 28750 29275 28325 28775 28291.5137 27759200
9/18/2020 28500 28675 27850 28150 27677.0156 63382400
9/21/2020 28200 28675 27975 28025 27554.1152 22488600
9/22/2020 27600 27825 27150 27250 26792.1367 32688500
9/23/2020 27250 27925 27125 27525 27062.5176 20103400
9/24/2020 27150 27675 26950 27225 26767.5586 17723700
9/25/2020 27400 28125 27300 28050 27578.6953 20141000
9/28/2020 28250 28475 27500 27575 27111.6777 18704400
9/29/2020 27875 28175 27300 27525 27062.5176 23555700
9/30/2020 27825 27825 27100 27100 26644.6582 21475400
10/1/2020 27425 27850 27400 27850 27382.0566 11378600
10/2/2020 27800 27825 27200 27525 27062.5176 13369600
10/5/2020 27575 27800 27300 27600 27136.2559 11658200
10/6/2020 28150 28575 28000 28500 28021.1348 28391100
10/7/2020 28000 28775 27900 28775 28291.5137 17987500
10/8/2020 28950 29000 28550 28900 28414.4141 15476900
10/9/2020 28750 28875 28600 28875 28389.834 10850100
10/12/2020 29200 29375 29150 29275 28783.1133 16583700
10/13/2020 29200 29300 28850 29275 28783.1133 9650100
10/14/2020 29200 29500 29050 29500 29004.332 16623500
10/15/2020 29375 29400 28800 28925 28438.9941 16413400
10/16/2020 28925 28950 28650 28800 28316.0957 17810300
10/19/2020 28750 29500 28550 29500 29004.332 11374300
10/20/2020 29400 29400 28925 29025 28537.3145 14999100
10/21/2020 29300 29325 28650 28900 28414.4141 15588800
10/22/2020 28700 29000 28525 29000 28512.7324 19374500
10/23/2020 29200 29200 28750 28850 28365.2539 13265600
10/26/2020 28625 29175 28625 29075 28586.4727 14090500
10/27/2020 29075 29150 28775 28950 28463.5742 17896400
11/2/2020 28800 29125 28600 29100 28611.0547 30201300
11/3/2020 29200 29475 29175 29450 28955.1738 15630400
11/4/2020 29500 29700 28925 29100 28611.0547 15725200
11/5/2020 29500 30900 29500 30750 30233.3281 32218000
11/6/2020 30800 31500 30300 31500 30970.7285 27460700
11/9/2020 31500 32000 31075 31425 30896.9883 16547900
11/10/2020 31975 33000 31900 32400 31855.6055 38214700
11/11/2020 32700 32825 32400 32700 32150.5645 26276700
11/12/2020 32050 32475 32025 32100 31560.6465 16616500
11/13/2020 32100 32250 31600 31950 31413.168 16474900
11/16/2020 32425 32425 31925 32400 31855.6055 10981000
11/17/2020 32500 32825 32450 32750 32199.7246 23956800
11/18/2020 32750 32875 32700 32850 32298.0449 19957800
11/19/2020 32600 33200 32575 33075 32519.2656 29469300
11/20/2020 33200 33250 32750 33000 32445.5254 13693700
11/23/2020 33000 33050 32750 33000 32445.5254 15053100
11/24/2020 33000 33000 32725 32825 32273.4648 14469900
11/25/2020 32900 32925 31900 32050 31511.4863 34028100
11/26/2020 31750 32450 31500 32400 31855.6055 12867800
11/27/2020 32400 32450 31900 31925 31388.5879 17472300
11/30/2020 31925 32000 30675 31025 30503.709 78618300
12/1/2020 31100 32175 31100 31975 31437.7461 22912700
12/2/2020 32300 32425 31700 32250 31708.127 18779500
12/3/2020 32500 32625 32125 32300 31757.2871 19642000
12/4/2020 32300 32325 31800 31950 31413.168 12999100
12/7/2020 32500 32900 32400 32600 32052.2461 19327200
12/8/2020 32600 32600 32125 32450 31904.7656 14112300
12/10/2020 32950 33000 32700 32875 32420.5371 30284100
12/11/2020 33000 33900 32975 33675 33209.4766 42832000
12/14/2020 34000 34150 33975 34100 33628.6016 35957100
12/15/2020 34150 34500 33025 33950 33480.6758 32804900
12/16/2020 34300 34750 34200 34750 34269.6172 27734800
12/17/2020 34825 35000 34100 34675 34195.6523 18384000
12/18/2020 34675 34675 33775 34000 33529.9844 29447700
12/21/2020 34450 34450 34000 34150 33677.9102 18738500
12/22/2020 33700 34100 33550 33575 33110.8594 12358100
12/23/2020 34525 34525 33100 33625 33160.168 15389600
12/28/2020 33950 34100 33300 33900 33431.3672 12046800
12/29/2020 33875 34050 33700 33825 33357.4023 6842500
12/30/2020 34000 34000 33500 33850 33382.0586 10535100
1/4/2021 34000 34275 33600 34175 33702.5664 9587400
1/5/2021 34300 35450 34250 35450 34959.9414 20966200
1/6/2021 35250 35375 34400 34725 34244.9609 17950700
1/7/2021 35000 35250 34550 34825 34343.5781 14272000
1/8/2021 35175 35400 34875 35250 34762.7031 15006700
1/11/2021 35750 36800 35725 36725 36217.3125 33806900
1/12/2021 36725 36900 35800 35800 35305.1016 19047000
1/13/2021 36225 36375 35350 35600 35107.8672 15316300
1/14/2021 35250 35450 34975 35100 34614.7773 17863900
1/15/2021 35475 35500 34200 34775 34294.2695 17970700
1/18/2021 34775 35625 34225 35600 35107.8672 17268600
1/19/2021 35600 35600 35025 35475 34984.5938 14755400
1/20/2021 35825 36475 35350 35475 34984.5938 21443200
1/21/2021 36400 36500 35300 35375 34885.9766 13285600
1/22/2021 35375 35800 35375 35400 34910.6328 16165800
1/25/2021 36000 36000 35000 35175 34688.7422 15367300
1/26/2021 34775 35000 34100 34100 33628.6016 19731600
1/27/2021 34100 34650 33525 33950 33480.6758 19584000
1/28/2021 33950 34625 33950 34500 34023.0742 20925400
1/29/2021 34500 35000 33800 33800 33332.75 26552500
2/1/2021 33800 34600 32975 34100 33628.6016 22625800
2/2/2021 34825 34900 34000 34000 33529.9844 17348200
2/3/2021 35000 35000 34125 34125 33653.2578 13458200
2/4/2021 34600 35000 34175 34275 33801.1836 16190100
2/5/2021 34350 34750 34275 34575 34097.0352 10320400
2/8/2021 35250 35275 34400 34600 34121.6914 9120800
2/9/2021 35000 35150 34775 34900 34417.543 15114800
2/10/2021 35250 35250 34500 34600 34121.6914 8996900
2/11/2021 34925 34925 34200 34400 33924.4531 7385200
2/15/2021 34150 34450 33600 34000 33529.9844 16784400
2/16/2021 34400 34725 34150 34700 34220.3086 9444200
2/17/2021 34450 34800 34250 34500 34023.0742 13202300
2/18/2021 34250 34500 33675 33675 33209.4766 18240800
2/19/2021 33900 34250 33800 34125 33653.2578 14097500
2/22/2021 34500 34700 33950 33950 33480.6758 13782600
2/23/2021 34100 34225 33875 34125 33653.2578 11672000
2/24/2021 34125 34175 33625 33625 33160.168 14373800
2/25/2021 33700 33850 33400 33525 33061.5508 15737600
2/26/2021 33525 34050 33225 33550 33086.207 34726300
3/1/2021 34150 35225 34000 35225 34738.0508 41107800
3/2/2021 35600 35800 35000 35075 34590.125 16289300
3/3/2021 35325 35425 35000 35000 34516.1602 16894000
3/4/2021 34525 35000 33600 33600 33135.5156 24160500
3/5/2021 33600 34625 33600 34000 33529.9844 22374300
3/8/2021 34750 34750 33600 33600 33135.5156 18176600
3/9/2021 33500 33575 33000 33025 32568.4629 27116400
3/10/2021 33600 33600 33100 33525 33061.5508 10060400
3/12/2021 34375 34400 33575 33825 33357.4023 14865600
3/15/2021 34075 34100 33325 33325 32864.3164 11483200
3/16/2021 33550 33550 33100 33125 32667.0801 14151100
3/17/2021 33250 33325 33025 33050 32593.1172 14294900
3/18/2021 33100 33600 33050 33525 33061.5508 14013500
3/19/2021 33850 33850 33125 33800 33332.75 25170600
3/22/2021 33200 33400 33050 33100 32642.4258 13504700
3/23/2021 33600 33600 32775 32825 32371.2285 25552500
3/24/2021 32575 32750 32100 32200 31754.8672 30410000
3/25/2021 32000 32200 31650 31850 31409.7051 23820300
3/26/2021 31850 32225 31500 32075 31631.5957 26893500
3/29/2021 32050 32575 31800 31800 31360.3965 22674100
3/30/2021 31850 32275 31850 31975 31532.9785 16623100
3/31/2021 31950 31975 30725 31075 30645.4199 44678100
4/1/2021 31075 31350 30775 31125 30694.7285 22457200
4/5/2021 31250 31450 30775 30775 30349.5664 14662300
4/6/2021 30675 30850 30400 30825 30398.875 16043000
4/7/2021 30775 31375 30675 31250 30818 21581600
4/8/2021 31000 31075 30625 30675 30675 24739500
4/9/2021 31575 31600 30725 31000 31000 23392200
4/12/2021 31475 31475 30300 30325 30325 22082300
4/13/2021 30250 30300 29900 30000 30000 23842300
4/14/2021 30525 31525 30300 31525 31525 27103900
4/15/2021 31525 31550 30900 31400 31400 20537300
4/16/2021 31850 31850 31075 31375 31375 15858700
4/19/2021 31375 31400 31150 31350 31350 9419000
4/20/2021 31000 31250 30925 31175 31175 14544200
4/21/2021 31000 31125 30825 30825 30825 13679400
4/22/2021 31000 31375 30900 31075 31075 12751600
4/23/2021 31400 31975 31125 31950 31950 21699700
4/26/2021 31975 32000 31400 31425 31425 21748400
4/27/2021 31850 32175 31775 32025 32025 26530000
4/28/2021 32000 32025 31575 31600 31600 17532000
4/29/2021 32300 32300 31800 32050 32050 11471000
4/30/2021 32250 32250 31900 32025 32025 13165900
5/3/2021 32400 32400 31725 31950 31950 8413100
5/4/2021 31750 32150 31700 32000 32000 10024700
5/5/2021 32100 32150 32000 32125 32125 10337000
5/6/2021 32000 32250 32000 32125 32125 7623100
5/7/2021 32300 32300 31925 32000 32000 9772800
5/10/2021 32000 32100 31975 32100 32100 13636100
5/11/2021 32000 32400 31525 32400 32400 14136000
5/17/2021 32500 32500 31875 32500 32500 25811700
5/18/2021 32000 32275 31825 31950 31950 14712600
5/19/2021 31900 32000 31675 31725 31725 12982500
5/20/2021 31950 32175 31750 31900 31900 12990000
5/21/2021 32250 32250 31300 31800 31800 18524000
5/24/2021 31775 31900 31450 31625 31625 11842000
5/25/2021 31500 32200 31500 31775 31775 17494000
5/27/2021 32200 32400 31350 31350 31350 107594300
5/28/2021 31650 31850 31650 31700 31700 20421700
5/31/2021 31800 31950 31625 31875 31875 20288400
6/2/2021 32500 32575 32100 32325 32325 28346500
6/3/2021 32475 33000 32150 33000 33000 26762100
6/4/2021 33100 33100 32500 32900 32900 12421700
6/7/2021 32800 32850 32150 32650 32650 12515200
6/8/2021 32875 32875 32150 32150 32150 12869600
6/9/2021 31800 32675 31800 32650 32650 15439600
6/10/2021 32775 33100 32450 33100 33100 14652500
6/11/2021 32850 32900 32300 32350 32350 14556100
6/14/2021 32600 32600 32000 32050 32050 12295700
6/15/2021 32225 32350 32025 32350 32350 17559800
6/16/2021 32100 32175 31800 31925 31925 9796800
6/17/2021 31950 31950 31375 31650 31650 13689700
6/18/2021 31500 31725 31400 31625 31625 23608600
6/21/2021 31500 31500 31050 31250 31250 12164700
6/22/2021 31250 31950 31200 31700 31700 13164800
6/23/2021 31475 31700 31150 31150 31150 10490200
6/24/2021 31550 31550 31000 31050 31050 11202000
6/25/2021 31150 31300 30950 30950 30950 13787900
6/28/2021 30500 30750 30275 30275 30275 16884100
6/29/2021 30250 30450 30200 30225 30225 10740800
6/30/2021 30000 30350 30000 30125 30125 13159000
7/1/2021 30300 30375 30000 30125 30125 11630600
7/2/2021 30350 30700 30200 30500 30500 13478500
7/5/2021 30500 30650 30350 30550 30550 7942100
7/6/2021 30550 30550 30275 30275 30275 6855900
7/7/2021 30900 30900 30150 30325 30325 7119000
7/8/2021 30000 30200 29900 30075 30075 9459400
7/9/2021 30050 30100 29950 30100 30100 8141500
7/12/2021 30350 30900 30100 30850 30850 13196300
7/13/2021 30850 30875 30075 30225 30225 13189300
7/14/2021 30100 30150 29900 29950 29950 11864200
7/15/2021 30000 30575 29975 30575 30575 9944800
7/16/2021 30850 30850 30275 30550 30550 9599700
7/19/2021 30550 30550 30025 30025 30025 9423800
7/21/2021 30250 30600 30050 30050 30050 11001900
7/22/2021 30575 30775 30250 30775 30775 12158400
7/23/2021 30900 30950 30125 30175 30175 15987600
7/26/2021 30200 30300 30025 30025 30025 9634300