Fund Snapshot

Counsel Canadian Dividend Series I

Share Fund profile Fund Facts

October 31, 2025

The fund seeks to derive dividend income, achieve long term capital growth and protect the value of investments by investing primarily in Canadian equity securities. The fund may also invest in equity and fixed income securities, income trusts, convertible securities, mortgage-backed securities and money market instruments of issuers anywhere in the world depending upon prevailing market conditions.

Is this portfolio right for you?

Designed to provide the potential for modest long-term growth.
Income-oriented with opportunity for tax-efficiency in a non-registered plan.
Monthly distributions.

Neutral portfolio allocation¹

Annualized performance (%)

Period	1 mth	3 mths	6 mths	1 yr	3 yr	5 yr	10 yr	Inception return
Series I	0.2	5.6	13.5	17.3	13.2	16.2	9.2	9.0

Performance (%) calendar year returns

Period	2015	2016	2017	2018	2019	2020	2021	2022	2023	2024	YTD
Series I	-15.3	25.9	5.4	-8.0	19.9	-7.8	31.8	-0.4	8.0	13.7	17.2

Historical performance (%) Current value of $10,000

Period:

For the period 12/31/2008 through 10/31/2025 with $10,000 investment, The value of the investment would be $42,751

Key data

Fund type	Canadian Dividend & Income Equity
Fund code	CGF418
Inception date	January 7, 2009
Mgmt. fee	0.70%
Admin. fee	0.15%
MER	0.16%

Distribution frequency

Income	Monthly
Capital gains	Annual
Distributions	$0.91

Distributions represent the annual distributions paid during 2024

Risk tolerance

Medium

Portfolio characteristics

Dividend yield	3.6%

Investment

Min.	Subsq.	RRSP eligible
$500	$100	Yes

How the fund is invested² as at Aug 31, 2025

	Asset allocation	(%)
	Canadian Equity	83.0
	Income Trust Units	8.4
	Cash and Equivalents	6.7
	US Equity	2.0

	Geographic allocation	(%)
	Canada	95.7
	United States	2.3
	Bermuda	2.0

	Sector allocation	(%)
	Financial Services	32.2
	Energy	13.6
	Consumer Services	12.4
	Telecommunications	9.4
	Cash and Cash Equivalent	6.6
	Consumer Goods	5.3
	Utilities	4.8
	Real Estate	4.1
	Industrial Services	3.9
	Other	7.7

Top holdings

Top equity holdings	(%) of NAV
Toronto-Dominion Bank	6.6
Royal Bank of Canada	6.0
BCE Inc	4.3
Bank of Nova Scotia	4.2
TC Energy Corp	4.2
Canadian National Railway Co	3.9
Nutrien Ltd	3.4
Empire Co Ltd Cl A	3.4
Pembina Pipeline Corp	3.3
Canadian Imperial Bank of Commerce	3.3

Why Invest with Counsel Portfolios

Our Portfolio Management team builds and maintains our portfolios based on in-depth analysis to align to a broad range of investor risk profiles. We take an unbiased approach when choosing our money managers by incorporating a proprietary and disciplined methodology for researching and selecting independent asset managers from across the globe. Each manager is monitored and held accountable to their mandate to help ensure our investors have the best chance at achieving their financial goals.

Period:

From:

To:

Chart Type:

Counsel Canadian Dividend Series I

Summary

For the period 12/31/2008 through 10/31/2025 with $10,000 investment

Total returns performance

327.51%

Last price

$21.05 CAD

as of market close 10/31/2025

Value of $10,000 investment

$42,751.37 CAD

Period:

From:

To:

Interval :

Export to

Effective date	Price ($)	Income	Capital gain	Return of capital	Total distribution
11/25/2025	21.66	-	-	-	-
11/24/2025	21.41	-	-	-	-
11/21/2025	21.47	0.06	-	-	0.06
11/20/2025	21.30	-	-	-	-
11/19/2025	21.37	-	-	-	-
11/18/2025	21.38	-	-	-	-
11/17/2025	21.45	-	-	-	-
11/14/2025	21.47	-	-	-	-
11/13/2025	21.53	-	-	-	-
11/12/2025	21.66	-	-	-	-
11/11/2025	21.46	-	-	-	-
11/10/2025	21.37	-	-	-	-
11/07/2025	21.30	-	-	-	-
11/06/2025	21.27	-	-	-	-
11/05/2025	21.18	-	-	-	-
11/04/2025	21.03	-	-	-	-
11/03/2025	21.04	-	-	-	-
10/31/2025	21.05	-	-	-	-
10/30/2025	20.92	-	-	-	-
10/29/2025	20.98	-	-	-	-
10/28/2025	21.23	-	-	-	-
10/27/2025	21.22	-	-	-	-
10/24/2025	21.20	0.11	-	-	0.11
10/23/2025	21.25	-	-	-	-
10/22/2025	21.22	-	-	-	-
10/21/2025	21.16	-	-	-	-
10/20/2025	21.17	-	-	-	-
10/17/2025	21.12	-	-	-	-
10/16/2025	21.04	-	-	-	-
10/15/2025	21.23	-	-	-	-
10/14/2025	21.19	-	-	-	-
10/10/2025	21.04	-	-	-	-
10/09/2025	21.16	-	-	-	-
10/08/2025	21.21	-	-	-	-
10/07/2025	21.29	-	-	-	-
10/06/2025	21.40	-	-	-	-
10/03/2025	21.43	-	-	-	-
10/02/2025	21.23	-	-	-	-
10/01/2025	21.14	-	-	-	-
09/30/2025	21.11	-	-	-	-
09/29/2025	21.05	-	-	-	-
09/26/2025	20.95	-	-	-	-
09/25/2025	20.88	-	-	-	-
09/24/2025	20.88	-	-	-	-
09/23/2025	20.82	-	-	-	-
09/22/2025	20.78	-	-	-	-
09/19/2025	20.78	0.01	-	-	0.01
09/18/2025	20.72	-	-	-	-
09/17/2025	20.70	-	-	-	-
09/16/2025	20.70	-	-	-	-
09/15/2025	20.74	-	-	-	-
09/12/2025	20.74	-	-	-	-
09/11/2025	20.78	-	-	-	-
09/10/2025	20.66	-	-	-	-
09/09/2025	20.61	-	-	-	-
09/08/2025	20.61	-	-	-	-
09/05/2025	20.65	-	-	-	-
09/04/2025	20.60	-	-	-	-
09/03/2025	20.51	-	-	-	-
09/02/2025	20.42	-	-	-	-
08/29/2025	20.49	-	-	-	-
08/28/2025	20.45	-	-	-	-
08/27/2025	20.49	-	-	-	-
08/26/2025	20.36	-	-	-	-
08/25/2025	20.31	-	-	-	-
08/22/2025	20.38	0.07	-	-	0.07
08/21/2025	20.39	-	-	-	-
08/20/2025	20.36	-	-	-	-
08/19/2025	20.35	-	-	-	-
08/18/2025	20.28	-	-	-	-
08/15/2025	20.26	-	-	-	-
08/14/2025	20.20	-	-	-	-
08/13/2025	20.15	-	-	-	-
08/12/2025	20.04	-	-	-	-
08/11/2025	19.95	-	-	-	-
08/08/2025	19.91	-	-	-	-
08/07/2025	19.90	-	-	-	-
08/06/2025	20.10	-	-	-	-
08/05/2025	20.08	-	-	-	-
08/01/2025	19.93	-	-	-	-
07/31/2025	20.10	-	-	-	-
07/30/2025	20.15	-	-	-	-
07/29/2025	20.23	-	-	-	-
07/28/2025	20.19	-	-	-	-
07/25/2025	20.27	0.03	-	-	0.03
07/24/2025	20.29	-	-	-	-
07/23/2025	20.33	-	-	-	-
07/22/2025	20.28	-	-	-	-
07/21/2025	20.22	-	-	-	-
07/18/2025	20.27	-	-	-	-
07/17/2025	20.29	-	-	-	-
07/16/2025	20.23	-	-	-	-
07/15/2025	20.21	-	-	-	-
07/14/2025	20.28	-	-	-	-
07/11/2025	20.22	-	-	-	-
07/10/2025	20.27	-	-	-	-
07/09/2025	20.22	-	-	-	-
07/08/2025	20.18	-	-	-	-
07/07/2025	20.10	-	-	-	-
07/04/2025	20.15	-	-	-	-
07/03/2025	20.05	-	-	-	-
07/02/2025	20.00	-	-	-	-
06/30/2025	19.91	-	-	-	-
06/27/2025	19.81	-	-	-	-
06/26/2025	19.76	-	-	-	-
06/25/2025	19.69	-	-	-	-
06/24/2025	19.79	-	-	-	-
06/23/2025	19.75	-	-	-	-
06/20/2025	19.69	0.01	-	-	0.01
06/19/2025	19.68	-	-	-	-
06/18/2025	19.65	-	-	-	-
06/17/2025	19.65	-	-	-	-
06/16/2025	19.71	-	-	-	-
06/13/2025	19.68	-	-	-	-
06/12/2025	19.75	-	-	-	-
06/11/2025	19.61	-	-	-	-
06/10/2025	19.68	-	-	-	-
06/09/2025	19.59	-	-	-	-
06/06/2025	19.60	-	-	-	-
06/05/2025	19.56	-	-	-	-
06/04/2025	19.56	-	-	-	-
06/03/2025	19.64	-	-	-	-
06/02/2025	19.60	-	-	-	-
05/30/2025	19.54	-	-	-	-
05/29/2025	19.50	-	-	-	-
05/28/2025	19.52	-	-	-	-
05/27/2025	19.53	-	-	-	-
05/26/2025	19.33	-	-	-	-
05/23/2025	19.25	0.06	-	-	0.06
05/22/2025	19.31	-	-	-	-
05/21/2025	19.27	-	-	-	-
05/20/2025	19.46	-	-	-	-
05/16/2025	19.44	-	-	-	-
05/15/2025	19.34	-	-	-	-
05/14/2025	19.15	-	-	-	-
05/13/2025	19.15	-	-	-	-
05/12/2025	19.16	-	-	-	-
05/09/2025	19.03	-	-	-	-
05/08/2025	18.98	-	-	-	-
05/07/2025	18.91	-	-	-	-
05/06/2025	18.78	-	-	-	-
05/05/2025	18.79	-	-	-	-
05/02/2025	18.89	-	-	-	-
05/01/2025	18.79	-	-	-	-
04/30/2025	18.81	-	-	-	-
04/29/2025	18.73	-	-	-	-
04/28/2025	18.63	-	-	-	-
04/25/2025	18.55	0.14	-	-	0.14
04/24/2025	18.65	-	-	-	-
04/23/2025	18.56	-	-	-	-
04/22/2025	18.51	-	-	-	-
04/21/2025	18.27	-	-	-	-
04/17/2025	18.33	-	-	-	-
04/16/2025	18.20	-	-	-	-
04/15/2025	18.18	-	-	-	-
04/14/2025	18.10	-	-	-	-
04/11/2025	17.84	-	-	-	-
04/10/2025	17.54	-	-	-	-
04/09/2025	18.00	-	-	-	-
04/08/2025	17.50	-	-	-	-
04/07/2025	17.77	-	-	-	-
04/04/2025	18.12	-	-	-	-
04/03/2025	18.74	-	-	-	-
04/02/2025	19.04	-	-	-	-
04/01/2025	18.92	-	-	-	-
03/31/2025	18.84	-	-	-	-
03/28/2025	18.69	-	-	-	-
03/27/2025	18.86	-	-	-	-
03/26/2025	18.85	-	-	-	-
03/25/2025	18.90	-	-	-	-
03/24/2025	18.91	-	-	-	-
03/21/2025	18.73	0.03	-	-	0.03
03/20/2025	18.80	-	-	-	-
03/19/2025	18.78	-	-	-	-
03/18/2025	18.64	-	-	-	-
03/17/2025	18.67	-	-	-	-
03/14/2025	18.51	-	-	-	-
03/13/2025	18.34	-	-	-	-
03/12/2025	18.53	-	-	-	-
03/11/2025	18.48	-	-	-	-
03/10/2025	18.68	-	-	-	-
03/07/2025	18.76	-	-	-	-
03/06/2025	18.63	-	-	-	-
03/05/2025	18.70	-	-	-	-
03/04/2025	18.56	-	-	-	-
03/03/2025	18.76	-	-	-	-
02/28/2025	18.91	-	-	-	-
02/27/2025	18.72	-	-	-	-
02/26/2025	18.76	-	-	-	-
02/25/2025	18.73	-	-	-	-
02/24/2025	18.64	-	-	-	-
02/21/2025	18.64	0.07	-	-	0.07
02/20/2025	18.78	-	-	-	-
02/19/2025	18.76	-	-	-	-
02/18/2025	18.73	-	-	-	-
02/14/2025	18.65	-	-	-	-
02/13/2025	18.74	-	-	-	-
02/12/2025	18.68	-	-	-	-
02/11/2025	18.71	-	-	-	-
02/10/2025	18.72	-	-	-	-
02/07/2025	18.61	-	-	-	-
02/06/2025	18.69	-	-	-	-
02/05/2025	18.72	-	-	-	-
02/04/2025	18.56	-	-	-	-
02/03/2025	18.54	-	-	-	-
01/31/2025	18.80	-	-	-	-
01/30/2025	18.90	-	-	-	-
01/29/2025	18.76	-	-	-	-
01/28/2025	18.77	-	-	-	-
01/27/2025	18.81	-	-	-	-
01/24/2025	18.79	0.09	-	-	0.09
01/23/2025	18.84	-	-	-	-
01/22/2025	18.72	-	-	-	-
01/21/2025	18.76	-	-	-	-
01/20/2025	18.74	-	-	-	-
01/17/2025	18.70	-	-	-	-
01/16/2025	18.55	-	-	-	-
01/15/2025	18.47	-	-	-	-
01/14/2025	18.36	-	-	-	-
01/13/2025	18.39	-	-	-	-
01/10/2025	18.43	-	-	-	-
01/09/2025	18.65	-	-	-	-
01/08/2025	18.67	-	-	-	-
01/07/2025	18.72	-	-	-	-
01/06/2025	18.71	-	-	-	-
01/03/2025	18.74	-	-	-	-
01/02/2025	18.58	-	-	-	-
12/31/2024	18.53	-	-	-	-
12/30/2024	18.40	-	-	-	-
12/27/2024	18.50	-	-	-	-
12/24/2024	18.50	-	-	-	-
12/23/2024	18.46	-	-	-	-
12/20/2024	18.41	0.05	0.06	-	0.10
12/19/2024	18.38	-	-	-	-
12/18/2024	18.48	-	-	-	-
12/17/2024	18.79	-	-	-	-
12/16/2024	18.83	-	-	-	-
12/13/2024	18.95	-	-	-	-
12/12/2024	19.03	-	-	-	-
12/11/2024	19.12	-	-	-	-
12/10/2024	19.14	-	-	-	-
12/09/2024	19.21	-	-	-	-
12/06/2024	19.21	-	-	-	-
12/05/2024	19.28	-	-	-	-
12/04/2024	19.31	-	-	-	-
12/03/2024	19.29	-	-	-	-
12/02/2024	19.27	-	-	-	-
11/29/2024	19.25	-	-	-	-
11/28/2024	19.22	-	-	-	-
11/27/2024	19.18	-	-	-	-
11/26/2024	19.08	-	-	-	-
11/25/2024	19.14	-	-	-	-
11/22/2024	19.10	0.08	-	-	0.08
11/21/2024	19.17	-	-	-	-
11/20/2024	19.00	-	-	-	-
11/19/2024	19.00	-	-	-	-
11/18/2024	19.02	-	-	-	-
11/15/2024	19.02	-	-	-	-
11/14/2024	19.05	-	-	-	-
11/13/2024	18.98	-	-	-	-
11/12/2024	18.98	-	-	-	-
11/11/2024	19.07	-	-	-	-
11/08/2024	18.97	-	-	-	-
11/07/2024	18.97	-	-	-	-
11/06/2024	18.89	-	-	-	-
11/05/2024	18.83	-	-	-	-
11/04/2024	18.77	-	-	-	-
11/01/2024	18.75	-	-	-	-
10/31/2024	18.68	-	-	-	-
10/30/2024	18.91	-	-	-	-
10/29/2024	18.90	-	-	-	-
10/28/2024	19.06	-	-	-	-
10/25/2024	19.01	0.11	-	-	0.11
10/24/2024	19.17	-	-	-	-
10/23/2024	19.18	-	-	-	-
10/22/2024	19.26	-	-	-	-
10/21/2024	19.29	-	-	-	-
10/18/2024	19.39	-	-	-	-
10/17/2024	19.33	-	-	-	-
10/16/2024	19.24	-	-	-	-
10/15/2024	19.08	-	-	-	-
10/11/2024	19.02	-	-	-	-
10/10/2024	18.92	-	-	-	-
10/09/2024	18.99	-	-	-	-
10/08/2024	18.87	-	-	-	-
10/07/2024	18.93	-	-	-	-
10/04/2024	18.99	-	-	-	-
10/03/2024	18.91	-	-	-	-
10/02/2024	18.96	-	-	-	-
10/01/2024	19.03	-	-	-	-
09/30/2024	19.01	-	-	-	-
09/27/2024	18.98	-	-	-	-
09/26/2024	18.92	-	-	-	-
09/25/2024	18.78	-	-	-	-
09/24/2024	18.82	-	-	-	-
09/23/2024	18.83	-	-	-	-
09/20/2024	18.81	0.02	-	-	0.02
09/19/2024	18.79	-	-	-	-
09/18/2024	18.69	-	-	-	-
09/17/2024	18.73	-	-	-	-
09/16/2024	18.75	-	-	-	-
09/13/2024	18.68	-	-	-	-
09/12/2024	18.57	-	-	-	-
09/11/2024	18.37	-	-	-	-
09/10/2024	18.25	-	-	-	-
09/09/2024	18.31	-	-	-	-
09/06/2024	18.14	-	-	-	-
09/05/2024	18.21	-	-	-	-
09/04/2024	18.23	-	-	-	-
09/03/2024	18.10	-	-	-	-
08/30/2024	18.20	-	-	-	-
08/29/2024	18.08	-	-	-	-
08/28/2024	18.01	-	-	-	-
08/27/2024	18.07	-	-	-	-
08/26/2024	18.05	-	-	-	-
08/23/2024	17.99	0.08	-	-	0.08
08/22/2024	17.87	-	-	-	-
08/21/2024	17.90	-	-	-	-
08/20/2024	17.84	-	-	-	-
08/19/2024	17.92	-	-	-	-
08/16/2024	17.88	-	-	-	-
08/15/2024	17.84	-	-	-	-
08/14/2024	17.69	-	-	-	-
08/13/2024	17.64	-	-	-	-
08/12/2024	17.49	-	-	-	-
08/09/2024	17.52	-	-	-	-
08/08/2024	17.50	-	-	-	-
08/07/2024	17.27	-	-	-	-
08/06/2024	17.39	-	-	-	-
08/02/2024	17.51	-	-	-	-
08/01/2024	17.75	-	-	-	-
07/31/2024	17.91	-	-	-	-
07/30/2024	17.82	-	-	-	-
07/29/2024	17.73	-	-	-	-
07/26/2024	17.77	0.11	-	-	0.11
07/25/2024	17.73	-	-	-	-
07/24/2024	17.66	-	-	-	-
07/23/2024	17.73	-	-	-	-
07/22/2024	17.78	-	-	-	-
07/19/2024	17.63	-	-	-	-
07/18/2024	17.67	-	-	-	-
07/17/2024	17.72	-	-	-	-
07/16/2024	17.69	-	-	-	-
07/15/2024	17.55	-	-	-	-
07/12/2024	17.50	-	-	-	-
07/11/2024	17.41	-	-	-	-
07/10/2024	17.23	-	-	-	-
07/09/2024	17.07	-	-	-	-
07/08/2024	17.10	-	-	-	-
07/05/2024	17.03	-	-	-	-
07/04/2024	17.20	-	-	-	-
07/03/2024	17.17	-	-	-	-
07/02/2024	17.01	-	-	-	-
06/28/2024	16.98	-	-	-	-
06/27/2024	17.00	-	-	-	-
06/26/2024	16.89	-	-	-	-
06/25/2024	16.98	-	-	-	-
06/24/2024	17.04	-	-	-	-
06/21/2024	16.75	0.03	-	-	0.03
06/20/2024	16.79	-	-	-	-
06/19/2024	16.76	-	-	-	-
06/18/2024	16.83	-	-	-	-
06/17/2024	16.82	-	-	-	-
06/14/2024	16.89	-	-	-	-
06/13/2024	17.01	-	-	-	-
06/12/2024	17.16	-	-	-	-
06/11/2024	17.12	-	-	-	-
06/10/2024	17.29	-	-	-	-
06/07/2024	17.31	-	-	-	-
06/06/2024	17.41	-	-	-	-
06/05/2024	17.41	-	-	-	-
06/04/2024	17.31	-	-	-	-
06/03/2024	17.30	-	-	-	-
05/31/2024	17.34	-	-	-	-
05/30/2024	17.17	-	-	-	-
05/29/2024	17.00	-	-	-	-
05/28/2024	17.27	-	-	-	-
05/27/2024	17.44	-	-	-	-
05/24/2024	17.42	0.11	-	-	0.11
05/23/2024	17.47	-	-	-	-
05/22/2024	17.59	-	-	-	-
05/21/2024	17.61	-	-	-	-
05/17/2024	17.61	-	-	-	-
05/16/2024	17.61	-	-	-	-
05/15/2024	17.56	-	-	-	-
05/14/2024	17.55	-	-	-	-
05/13/2024	17.54	-	-	-	-
05/10/2024	17.54	-	-	-	-
05/09/2024	17.50	-	-	-	-
05/08/2024	17.34	-	-	-	-
05/07/2024	17.21	-	-	-	-
05/06/2024	17.21	-	-	-	-
05/03/2024	17.02	-	-	-	-
05/02/2024	16.91	-	-	-	-
05/01/2024	16.85	-	-	-	-
04/30/2024	16.81	-	-	-	-
04/29/2024	16.91	-	-	-	-
04/26/2024	16.86	-	-	-	-
04/25/2024	16.79	-	-	-	-
04/24/2024	16.84	-	-	-	-
04/23/2024	16.91	-	-	-	-
04/22/2024	16.84	-	-	-	-
04/19/2024	16.75	0.07	-	-	0.07
04/18/2024	16.71	-	-	-	-
04/17/2024	16.65	-	-	-	-
04/16/2024	16.67	-	-	-	-
04/15/2024	16.79	-	-	-	-
04/12/2024	16.88	-	-	-	-
04/11/2024	17.03	-	-	-	-
04/10/2024	17.10	-	-	-	-
04/09/2024	17.34	-	-	-	-
04/08/2024	17.26	-	-	-	-
04/05/2024	17.22	-	-	-	-
04/04/2024	17.10	-	-	-	-
04/03/2024	17.13	-	-	-	-
04/02/2024	17.14	-	-	-	-
04/01/2024	17.30	-	-	-	-
03/28/2024	17.37	-	-	-	-
03/27/2024	17.33	-	-	-	-
03/26/2024	17.17	-	-	-	-
03/25/2024	17.18	-	-	-	-
03/22/2024	17.22	0.04	-	-	0.04
03/21/2024	17.39	-	-	-	-
03/20/2024	17.33	-	-	-	-
03/19/2024	17.25	-	-	-	-
03/18/2024	17.23	-	-	-	-
03/15/2024	17.23	-	-	-	-
03/14/2024	17.24	-	-	-	-
03/13/2024	17.38	-	-	-	-
03/12/2024	17.37	-	-	-	-
03/11/2024	17.39	-	-	-	-
03/08/2024	17.35	-	-	-	-
03/07/2024	17.39	-	-	-	-
03/06/2024	17.27	-	-	-	-
03/05/2024	17.23	-	-	-	-
03/04/2024	17.22	-	-	-	-
03/01/2024	17.28	-	-	-	-
02/29/2024	17.20	-	-	-	-
02/28/2024	17.16	-	-	-	-
02/27/2024	17.21	-	-	-	-
02/26/2024	17.14	-	-	-	-
02/23/2024	17.27	0.08	-	-	0.08
02/22/2024	17.33	-	-	-	-
02/21/2024	17.20	-	-	-	-
02/20/2024	17.19	-	-	-	-
02/16/2024	17.20	-	-	-	-
02/15/2024	17.12	-	-	-	-
02/14/2024	16.88	-	-	-	-
02/13/2024	16.68	-	-	-	-
02/12/2024	16.98	-	-	-	-
02/09/2024	16.88	-	-	-	-
02/08/2024	16.85	-	-	-	-
02/07/2024	16.93	-	-	-	-
02/06/2024	16.95	-	-	-	-
02/05/2024	16.85	-	-	-	-
02/02/2024	17.02	-	-	-	-
02/01/2024	17.08	-	-	-	-
01/31/2024	17.05	-	-	-	-
01/30/2024	17.21	-	-	-	-
01/29/2024	17.21	-	-	-	-
01/26/2024	17.15	0.10	-	-	0.10
01/25/2024	17.22	-	-	-	-
01/24/2024	17.19	-	-	-	-
01/23/2024	17.19	-	-	-	-
01/22/2024	17.15	-	-	-	-
01/19/2024	17.12	-	-	-	-
01/18/2024	17.00	-	-	-	-
01/17/2024	16.94	-	-	-	-
01/16/2024	17.13	-	-	-	-
01/15/2024	17.17	-	-	-	-
01/12/2024	17.12	-	-	-	-
01/11/2024	17.14	-	-	-	-
01/10/2024	17.20	-	-	-	-
01/09/2024	17.17	-	-	-	-
01/08/2024	17.30	-	-	-	-
01/05/2024	17.21	-	-	-	-
01/04/2024	17.15	-	-	-	-
01/03/2024	17.11	-	-	-	-
01/02/2024	17.17	-	-	-	-
12/29/2023	17.15	-	-	-	-
12/28/2023	17.10	-	-	-	-
12/27/2023	17.10	-	-	-	-
12/22/2023	16.99	0.01	0.68	-	0.69
12/21/2023	17.59	-	-	-	-
12/20/2023	17.47	-	-	-	-
12/19/2023	17.62	-	-	-	-
12/18/2023	17.45	-	-	-	-
12/15/2023	17.43	-	-	-	-
12/14/2023	17.67	-	-	-	-
12/13/2023	17.63	-	-	-	-
12/12/2023	17.29	-	-	-	-
12/11/2023	17.35	-	-	-	-
12/08/2023	17.37	-	-	-	-
12/07/2023	17.32	-	-	-	-
12/06/2023	17.32	-	-	-	-
12/05/2023	17.30	-	-	-	-
12/04/2023	17.33	-	-	-	-
12/01/2023	17.30	-	-	-	-
11/30/2023	17.10	-	-	-	-
11/29/2023	16.99	-	-	-	-
11/28/2023	16.94	-	-	-	-
11/27/2023	16.97	-	-	-	-
11/24/2023	17.05	0.10	-	-	0.10
11/23/2023	17.16	-	-	-	-
11/22/2023	17.19	-	-	-	-
11/21/2023	17.18	-	-	-	-
11/20/2023	17.35	-	-	-	-
11/17/2023	17.29	-	-	-	-
11/16/2023	17.18	-	-	-	-
11/15/2023	17.22	-	-	-	-
11/14/2023	17.21	-	-	-	-
11/13/2023	16.93	-	-	-	-
11/10/2023	16.93	-	-	-	-
11/09/2023	16.86	-	-	-	-
11/08/2023	16.80	-	-	-	-
11/07/2023	16.81	-	-	-	-
11/06/2023	16.96	-	-	-	-
11/03/2023	17.03	-	-	-	-
11/02/2023	16.82	-	-	-	-
11/01/2023	16.41	-	-	-	-
10/31/2023	16.19	-	-	-	-
10/30/2023	16.19	-	-	-	-
10/27/2023	15.99	-	-	-	-
10/26/2023	16.16	-	-	-	-
10/25/2023	16.12	-	-	-	-
10/24/2023	16.15	-	-	-	-
10/23/2023	16.20	-	-	-	-
10/20/2023	16.25	0.06	-	-	0.06
10/19/2023	16.54	-	-	-	-
10/18/2023	16.66	-	-	-	-
10/17/2023	16.91	-	-	-	-
10/16/2023	16.88	-	-	-	-
10/13/2023	16.74	-	-	-	-
10/12/2023	16.80	-	-	-	-
10/11/2023	16.94	-	-	-	-
10/10/2023	16.76	-	-	-	-
10/06/2023	16.56	-	-	-	-
10/05/2023	16.52	-	-	-	-
10/04/2023	16.38	-	-	-	-
10/03/2023	16.28	-	-	-	-
10/02/2023	16.44	-	-	-	-
09/29/2023	16.76	-	-	-	-
09/28/2023	16.82	-	-	-	-
09/27/2023	16.67	-	-	-	-
09/26/2023	16.80	-	-	-	-
09/25/2023	17.00	-	-	-	-
09/22/2023	17.03	0.03	-	-	0.03
09/21/2023	17.07	-	-	-	-
09/20/2023	17.36	-	-	-	-
09/19/2023	17.37	-	-	-	-
09/18/2023	17.54	-	-	-	-
09/15/2023	17.61	-	-	-	-
09/14/2023	17.55	-	-	-	-
09/13/2023	17.31	-	-	-	-
09/12/2023	17.26	-	-	-	-
09/11/2023	17.23	-	-	-	-
09/08/2023	17.17	-	-	-	-
09/07/2023	17.18	-	-	-	-
09/06/2023	17.27	-	-	-	-
09/05/2023	17.41	-	-	-	-
09/01/2023	17.48	-	-	-	-
08/31/2023	17.30	-	-	-	-
08/30/2023	17.43	-	-	-	-
08/29/2023	17.44	-	-	-	-
08/28/2023	17.25	-	-	-	-
08/25/2023	17.10	0.10	-	-	0.10
08/24/2023	17.16	-	-	-	-
08/23/2023	17.18	-	-	-	-
08/22/2023	17.06	-	-	-	-
08/21/2023	17.19	-	-	-	-
08/18/2023	17.29	-	-	-	-
08/17/2023	17.31	-	-	-	-
08/16/2023	17.40	-	-	-	-
08/15/2023	17.38	-	-	-	-
08/14/2023	17.66	-	-	-	-
08/11/2023	17.75	-	-	-	-
08/10/2023	17.75	-	-	-	-
08/09/2023	17.67	-	-	-	-
08/08/2023	17.59	-	-	-	-
08/04/2023	17.60	-	-	-	-
08/03/2023	17.52	-	-	-	-
08/02/2023	17.61	-	-	-	-
08/01/2023	17.75	-	-	-	-
07/31/2023	17.82	-	-	-	-
07/28/2023	17.77	-	-	-	-
07/27/2023	17.78	-	-	-	-
07/26/2023	17.90	-	-	-	-
07/25/2023	17.89	-	-	-	-
07/24/2023	17.96	-	-	-	-
07/21/2023	17.92	0.05	-	-	0.05
07/20/2023	17.88	-	-	-	-
07/19/2023	17.87	-	-	-	-
07/18/2023	17.76	-	-	-	-
07/17/2023	17.67	-	-	-	-
07/14/2023	17.68	-	-	-	-
07/13/2023	17.64	-	-	-	-
07/12/2023	17.50	-	-	-	-
07/11/2023	17.31	-	-	-	-
07/10/2023	17.29	-	-	-	-
07/07/2023	17.38	-	-	-	-
07/06/2023	17.38	-	-	-	-
07/05/2023	17.54	-	-	-	-
07/04/2023	17.56	-	-	-	-
06/30/2023	17.51	-	-	-	-
06/29/2023	17.31	-	-	-	-
06/28/2023	17.20	-	-	-	-
06/27/2023	17.11	-	-	-	-
06/26/2023	16.97	-	-	-	-
06/23/2023	16.79	0.03	-	-	0.03
06/22/2023	16.95	-	-	-	-
06/21/2023	17.06	-	-	-	-
06/20/2023	17.15	-	-	-	-
06/19/2023	17.25	-	-	-	-
06/16/2023	17.30	-	-	-	-
06/15/2023	17.34	-	-	-	-
06/14/2023	17.28	-	-	-	-
06/13/2023	17.25	-	-	-	-
06/12/2023	17.16	-	-	-	-
06/09/2023	17.16	-	-	-	-
06/08/2023	17.22	-	-	-	-
06/07/2023	17.24	-	-	-	-
06/06/2023	17.23	-	-	-	-
06/05/2023	17.12	-	-	-	-
06/02/2023	17.22	-	-	-	-
06/01/2023	16.91	-	-	-	-
05/31/2023	16.85	-	-	-	-
05/30/2023	17.07	-	-	-	-
05/29/2023	17.21	-	-	-	-
05/26/2023	17.17	0.09	-	-	0.09
05/25/2023	17.17	-	-	-	-
05/24/2023	17.25	-	-	-	-
05/23/2023	17.42	-	-	-	-
05/19/2023	17.54	-	-	-	-
05/18/2023	17.50	-	-	-	-
05/17/2023	17.49	-	-	-	-
05/16/2023	17.42	-	-	-	-
05/15/2023	17.66	-	-	-	-
05/12/2023	17.60	-	-	-	-
05/11/2023	17.62	-	-	-	-
05/10/2023	17.64	-	-	-	-
05/09/2023	17.67	-	-	-	-
05/08/2023	17.72	-	-	-	-
05/05/2023	17.71	-	-	-	-
05/04/2023	17.47	-	-	-	-
05/03/2023	17.69	-	-	-	-
05/02/2023	17.75	-	-	-	-
05/01/2023	17.94	-	-	-	-
04/28/2023	17.94	-	-	-	-
04/27/2023	17.89	-	-	-	-
04/26/2023	17.76	-	-	-	-
04/25/2023	17.83	-	-	-	-
04/24/2023	17.98	-	-	-	-
04/21/2023	17.99	0.06	-	-	0.06
04/20/2023	18.00	-	-	-	-
04/19/2023	18.01	-	-	-	-
04/18/2023	17.99	-	-	-	-
04/17/2023	17.95	-	-	-	-
04/14/2023	17.89	-	-	-	-
04/13/2023	17.90	-	-	-	-
04/12/2023	17.87	-	-	-	-
04/11/2023	17.87	-	-	-	-
04/10/2023	17.76	-	-	-	-
04/06/2023	17.67	-	-	-	-
04/05/2023	17.61	-	-	-	-
04/04/2023	17.64	-	-	-	-
04/03/2023	17.67	-	-	-	-
03/31/2023	17.60	-	-	-	-
03/30/2023	17.49	-	-	-	-
03/29/2023	17.38	-	-	-	-
03/28/2023	17.26	-	-	-	-
03/27/2023	17.25	-	-	-	-
03/24/2023	17.12	0.03	-	-	0.03
03/23/2023	17.14	-	-	-	-
03/22/2023	17.18	-	-	-	-
03/21/2023	17.26	-	-	-	-
03/20/2023	17.17	-	-	-	-
03/17/2023	17.04	-	-	-	-
03/16/2023	17.25	-	-	-	-
03/15/2023	17.19	-	-	-	-
03/14/2023	17.40	-	-	-	-
03/13/2023	17.29	-	-	-	-
03/10/2023	17.47	-	-	-	-
03/09/2023	17.74	-	-	-	-
03/08/2023	17.98	-	-	-	-
03/07/2023	17.97	-	-	-	-
03/06/2023	18.06	-	-	-	-
03/03/2023	18.06	-	-	-	-
03/02/2023	17.91	-	-	-	-
03/01/2023	17.87	-	-	-	-
02/28/2023	17.92	-	-	-	-
02/27/2023	17.97	-	-	-	-
02/24/2023	17.98	0.08	-	-	0.08
02/23/2023	18.01	-	-	-	-
02/22/2023	18.02	-	-	-	-
02/21/2023	18.02	-	-	-	-
02/17/2023	18.22	-	-	-	-
02/16/2023	18.18	-	-	-	-
02/15/2023	18.13	-	-	-	-
02/14/2023	18.11	-	-	-	-
02/13/2023	18.11	-	-	-	-
02/10/2023	17.99	-	-	-	-
02/09/2023	18.02	-	-	-	-
02/08/2023	18.06	-	-	-	-
02/07/2023	18.07	-	-	-	-
02/06/2023	18.13	-	-	-	-
02/03/2023	18.21	-	-	-	-
02/02/2023	18.18	-	-	-	-
02/01/2023	18.19	-	-	-	-
01/31/2023	18.18	-	-	-	-
01/30/2023	18.09	-	-	-	-
01/27/2023	18.13	-	-	-	-
01/26/2023	18.15	-	-	-	-
01/25/2023	18.06	-	-	-	-
01/24/2023	18.07	-	-	-	-
01/23/2023	18.07	-	-	-	-
01/20/2023	18.01	0.04	-	-	0.04
01/19/2023	17.97	-	-	-	-
01/18/2023	18.06	-	-	-	-
01/17/2023	18.16	-	-	-	-
01/16/2023	18.06	-	-	-	-
01/13/2023	17.99	-	-	-	-
01/12/2023	17.88	-	-	-	-
01/11/2023	17.73	-	-	-	-
01/10/2023	17.61	-	-	-	-
01/09/2023	17.58	-	-	-	-
01/06/2023	17.55	-	-	-	-
01/05/2023	17.34	-	-	-	-
01/04/2023	17.35	-	-	-	-
01/03/2023	17.25	-	-	-	-
12/30/2022	17.17	-	-	-	-
12/29/2022	17.19	-	-	-	-
12/28/2022	17.00	-	-	-	-
12/23/2022	17.18	0.07	-	-	0.07
12/22/2022	17.12	-	-	-	-
12/21/2022	17.21	-	-	-	-
12/20/2022	17.02	-	-	-	-
12/19/2022	16.97	-	-	-	-
12/16/2022	17.19	-	-	-	-
12/15/2022	17.31	-	-	-	-
12/14/2022	17.47	-	-	-	-
12/13/2022	17.56	-	-	-	-
12/12/2022	17.59	-	-	-	-
12/09/2022	17.51	-	-	-	-
12/08/2022	17.49	-	-	-	-
12/07/2022	17.47	-	-	-	-
12/06/2022	17.49	-	-	-	-
12/05/2022	17.63	-	-	-	-
12/02/2022	17.76	-	-	-	-
12/01/2022	17.80	-	-	-	-
11/30/2022	17.79	-	-	-	-
11/29/2022	17.70	-	-	-	-
11/28/2022	17.69	-	-	-	-
11/25/2022	17.77	0.07	-	-	0.07
11/24/2022	17.77	-	-	-	-
11/23/2022	17.73	-	-	-	-
11/22/2022	17.72	-	-	-	-
11/21/2022	17.58	-	-	-	-
11/18/2022	17.54	-	-	-	-
11/17/2022	17.46	-	-	-	-
11/16/2022	17.39	-	-	-	-
11/15/2022	17.37	-	-	-	-
11/14/2022	17.31	-	-	-	-
11/11/2022	17.44	-	-	-	-
11/10/2022	17.35	-	-	-	-
11/09/2022	16.99	-	-	-	-
11/08/2022	17.17	-	-	-	-
11/07/2022	17.18	-	-	-	-
11/04/2022	17.13	-	-	-	-
11/03/2022	16.97	-	-	-	-
11/02/2022	17.06	-	-	-	-
11/01/2022	17.18	-	-	-	-
10/31/2022	17.15	-	-	-	-
10/28/2022	17.19	-	-	-	-
10/27/2022	17.04	-	-	-	-
10/26/2022	17.00	-	-	-	-
10/25/2022	16.83	-	-	-	-
10/24/2022	16.70	-	-	-	-
10/21/2022	16.60	0.04	-	-	0.04
10/20/2022	16.45	-	-	-	-
10/19/2022	16.55	-	-	-	-
10/18/2022	16.69	-	-	-	-
10/17/2022	16.58	-	-	-	-
10/14/2022	16.35	-	-	-	-
10/13/2022	16.51	-	-	-	-
10/12/2022	16.15	-	-	-	-
10/11/2022	16.12	-	-	-	-
10/07/2022	16.33	-	-	-	-
10/06/2022	16.58	-	-	-	-
10/05/2022	16.90	-	-	-	-
10/04/2022	17.05	-	-	-	-
10/03/2022	16.74	-	-	-	-
09/30/2022	16.44	-	-	-	-
09/29/2022	16.48	-	-	-	-
09/28/2022	16.67	-	-	-	-
09/27/2022	16.48	-	-	-	-
09/26/2022	16.50	-	-	-	-
09/23/2022	16.62	0.04	-	-	0.04
09/22/2022	17.01	-	-	-	-
09/21/2022	17.14	-	-	-	-
09/20/2022	17.25	-	-	-	-
09/19/2022	17.44	-	-	-	-
09/16/2022	17.36	-	-	-	-
09/15/2022	17.43	-	-	-	-
09/14/2022	17.49	-	-	-	-
09/13/2022	17.51	-	-	-	-
09/12/2022	17.80	-	-	-	-
09/09/2022	17.62	-	-	-	-
09/08/2022	17.35	-	-	-	-
09/07/2022	17.30	-	-	-	-
09/06/2022	17.19	-	-	-	-
09/02/2022	17.35	-	-	-	-
09/01/2022	17.27	-	-	-	-
08/31/2022	17.34	-	-	-	-
08/30/2022	17.54	-	-	-	-
08/29/2022	17.71	-	-	-	-
08/26/2022	17.76	0.05	-	-	0.05
08/25/2022	18.02	-	-	-	-
08/24/2022	17.89	-	-	-	-
08/23/2022	17.94	-	-	-	-
08/22/2022	17.97	-	-	-	-
08/19/2022	18.13	-	-	-	-
08/18/2022	18.16	-	-	-	-
08/17/2022	18.15	-	-	-	-
08/16/2022	18.18	-	-	-	-
08/15/2022	18.05	-	-	-	-
08/12/2022	18.03	-	-	-	-
08/11/2022	17.91	-	-	-	-
08/10/2022	17.82	-	-	-	-
08/09/2022	17.62	-	-	-	-
08/08/2022	17.66	-	-	-	-
08/05/2022	17.64	-	-	-	-
08/04/2022	17.66	-	-	-	-
08/03/2022	17.63	-	-	-	-
08/02/2022	17.60	-	-	-	-
07/29/2022	17.75	-	-	-	-
07/28/2022	17.58	-	-	-	-
07/27/2022	17.45	-	-	-	-
07/26/2022	17.35	-	-	-	-
07/25/2022	17.44	-	-	-	-
07/22/2022	17.30	0.06	-	-	0.06
07/21/2022	17.35	-	-	-	-
07/20/2022	17.33	-	-	-	-
07/19/2022	17.28	-	-	-	-
07/18/2022	17.03	-	-	-	-
07/15/2022	16.90	-	-	-	-
07/14/2022	16.90	-	-	-	-
07/13/2022	17.16	-	-	-	-
07/12/2022	17.19	-	-	-	-
07/11/2022	17.20	-	-	-	-
07/08/2022	17.30	-	-	-	-
07/07/2022	17.31	-	-	-	-
07/06/2022	17.07	-	-	-	-
07/05/2022	17.15	-	-	-	-
07/04/2022	17.21	-	-	-	-
06/30/2022	17.14	-	-	-	-
06/29/2022	17.24	-	-	-	-
06/28/2022	17.28	-	-	-	-
06/27/2022	17.31	-	-	-	-
06/24/2022	17.19	0.04	-	-	0.04
06/23/2022	17.01	-	-	-	-
06/22/2022	17.14	-	-	-	-
06/21/2022	17.37	-	-	-	-
06/20/2022	17.34	-	-	-	-
06/17/2022	17.07	-	-	-	-
06/16/2022	17.08	-	-	-	-
06/15/2022	17.55	-	-	-	-
06/14/2022	17.49	-	-	-	-
06/13/2022	17.62	-	-	-	-
06/10/2022	17.94	-	-	-	-
06/09/2022	18.17	-	-	-	-
06/08/2022	18.29	-	-	-	-
06/07/2022	18.40	-	-	-	-
06/06/2022	18.35	-	-	-	-
06/03/2022	18.34	-	-	-	-
06/02/2022	18.48	-	-	-	-
06/01/2022	18.35	-	-	-	-
05/31/2022	18.36	-	-	-	-
05/30/2022	18.38	-	-	-	-
05/27/2022	18.30	0.07	-	-	0.07
05/26/2022	18.23	-	-	-	-
05/25/2022	18.19	-	-	-	-
05/24/2022	18.06	-	-	-	-
05/20/2022	17.95	-	-	-	-
05/19/2022	17.95	-	-	-	-
05/18/2022	18.02	-	-	-	-
05/17/2022	18.30	-	-	-	-
05/16/2022	18.13	-	-	-	-
05/13/2022	18.00	-	-	-	-
05/12/2022	17.74	-	-	-	-
05/11/2022	17.78	-	-	-	-
05/10/2022	17.82	-	-	-	-
05/09/2022	17.94	-	-	-	-
05/06/2022	18.27	-	-	-	-
05/05/2022	18.30	-	-	-	-
05/04/2022	18.52	-	-	-	-
05/03/2022	18.32	-	-	-	-
05/02/2022	18.24	-	-	-	-
04/29/2022	18.37	-	-	-	-
04/28/2022	18.64	-	-	-	-
04/27/2022	18.41	-	-	-	-
04/26/2022	18.44	-	-	-	-
04/25/2022	18.65	-	-	-	-
04/22/2022	18.75	0.04	-	-	0.04
04/21/2022	19.07	-	-	-	-
04/20/2022	19.23	-	-	-	-
04/19/2022	19.16	-	-	-	-
04/18/2022	19.01	-	-	-	-
04/14/2022	19.00	-	-	-	-
04/13/2022	18.99	-	-	-	-
04/12/2022	19.00	-	-	-	-
04/11/2022	19.10	-	-	-	-
04/08/2022	19.11	-	-	-	-
04/07/2022	19.02	-	-	-	-
04/06/2022	18.96	-	-	-	-
04/05/2022	18.98	-	-	-	-
04/04/2022	18.97	-	-	-	-
04/01/2022	18.93	-	-	-	-
03/31/2022	18.90	-	-	-	-
03/30/2022	19.00	-	-	-	-
03/29/2022	18.97	-	-	-	-
03/28/2022	18.93	-	-	-	-
03/25/2022	18.93	0.03	-	-	0.03
03/24/2022	18.83	-	-	-	-
03/23/2022	18.85	-	-	-	-
03/22/2022	18.98	-	-	-	-
03/21/2022	18.92	-	-	-	-
03/18/2022	18.83	-	-	-	-
03/17/2022	18.84	-	-	-	-
03/16/2022	18.66	-	-	-	-
03/15/2022	18.51	-	-	-	-
03/14/2022	18.63	-	-	-	-
03/11/2022	18.70	-	-	-	-
03/10/2022	18.75	-	-	-	-
03/09/2022	18.62	-	-	-	-
03/08/2022	18.44	-	-	-	-
03/07/2022	18.50	-	-	-	-
03/04/2022	18.55	-	-	-	-
03/03/2022	18.42	-	-	-	-
03/02/2022	18.39	-	-	-	-
03/01/2022	18.15	-	-	-	-
02/28/2022	18.33	-	-	-	-
02/25/2022	18.37	0.06	-	-	0.06
02/24/2022	18.17	-	-	-	-
02/23/2022	18.27	-	-	-	-
02/22/2022	18.39	-	-	-	-
02/18/2022	18.42	-	-	-	-
02/17/2022	18.55	-	-	-	-
02/16/2022	18.62	-	-	-	-
02/15/2022	18.62	-	-	-	-
02/14/2022	18.52	-	-	-	-
02/11/2022	18.65	-	-	-	-
02/10/2022	18.66	-	-	-	-
02/09/2022	18.70	-	-	-	-
02/08/2022	18.63	-	-	-	-
02/07/2022	18.52	-	-	-	-
02/04/2022	18.56	-	-	-	-
02/03/2022	18.52	-	-	-	-
02/02/2022	18.61	-	-	-	-
02/01/2022	18.49	-	-	-	-
01/31/2022	18.33	-	-	-	-
01/28/2022	18.14	-	-	-	-
01/27/2022	17.99	-	-	-	-
01/26/2022	17.91	-	-	-	-
01/25/2022	17.84	-	-	-	-
01/24/2022	17.76	-	-	-	-
01/21/2022	17.86	0.12	-	-	0.12
01/20/2022	18.18	-	-	-	-
01/19/2022	18.32	-	-	-	-
01/18/2022	18.47	-	-	-	-
01/17/2022	18.55	-	-	-	-
01/14/2022	18.42	-	-	-	-
01/13/2022	18.38	-	-	-	-
01/12/2022	18.33	-	-	-	-
01/11/2022	18.29	-	-	-	-
01/10/2022	18.17	-	-	-	-
01/07/2022	18.18	-	-	-	-
01/06/2022	18.13	-	-	-	-
01/05/2022	18.00	-	-	-	-
01/04/2022	18.05	-	-	-	-
12/31/2021	17.93	-	-	-	-
12/30/2021	17.95	-	-	-	-
12/29/2021	17.96	-	-	-	-
12/24/2021	17.84	0.03	-	-	0.03
12/23/2021	17.86	-	-	-	-
12/22/2021	17.80	-	-	-	-
12/21/2021	17.70	-	-	-	-
12/20/2021	17.52	-	-	-	-
12/17/2021	17.64	-	-	-	-
12/16/2021	17.60	-	-	-	-
12/15/2021	17.54	-	-	-	-
12/14/2021	17.46	-	-	-	-
12/13/2021	17.48	-	-	-	-
12/10/2021	17.57	-	-	-	-
12/09/2021	17.55	-	-	-	-
12/08/2021	17.59	-	-	-	-
12/07/2021	17.63	-	-	-	-
12/06/2021	17.51	-	-	-	-
12/03/2021	17.37	-	-	-	-
12/02/2021	17.38	-	-	-	-
12/01/2021	17.10	-	-	-	-
11/30/2021	17.09	-	-	-	-
11/29/2021	17.42	-	-	-	-
11/26/2021	17.43	0.02	-	-	0.02
11/25/2021	17.75	-	-	-	-
11/24/2021	17.70	-	-	-	-
11/23/2021	17.72	-	-	-	-
11/22/2021	17.65	-	-	-	-
11/19/2021	17.66	-	-	-	-
11/18/2021	17.75	-	-	-	-
11/17/2021	17.77	-	-	-	-
11/16/2021	17.82	-	-	-	-
11/15/2021	17.83	-	-	-	-
11/12/2021	17.82	-	-	-	-
11/11/2021	17.85	-	-	-	-
11/10/2021	17.83	-	-	-	-
11/09/2021	17.86	-	-	-	-
11/08/2021	17.84	-	-	-	-
11/05/2021	17.78	-	-	-	-
11/04/2021	17.71	-	-	-	-
11/03/2021	17.66	-	-	-	-
11/02/2021	17.57	-	-	-	-
11/01/2021	17.59	-	-	-	-
10/29/2021	17.47	-	-	-	-
10/28/2021	17.53	-	-	-	-
10/27/2021	17.42	-	-	-	-
10/26/2021	17.53	-	-	-	-
10/25/2021	17.56	-	-	-	-
10/22/2021	17.52	0.05	-	-	0.05
10/21/2021	17.53	-	-	-	-
10/20/2021	17.57	-	-	-	-
10/19/2021	17.51	-	-	-	-
10/18/2021	17.47	-	-	-	-
10/15/2021	17.47	-	-	-	-
10/14/2021	17.41	-	-	-	-
10/13/2021	17.31	-	-	-	-
10/12/2021	17.25	-	-	-	-
10/08/2021	17.29	-	-	-	-
10/07/2021	17.25	-	-	-	-
10/06/2021	17.13	-	-	-	-
10/05/2021	17.17	-	-	-	-
10/04/2021	17.08	-	-	-	-
10/01/2021	17.09	-	-	-	-
09/30/2021	17.03	-	-	-	-
09/29/2021	17.10	-	-	-	-
09/28/2021	17.07	-	-	-	-
09/27/2021	17.21	-	-	-	-
09/24/2021	17.16	0.02	-	-	0.02
09/23/2021	17.19	-	-	-	-
09/22/2021	17.12	-	-	-	-
09/21/2021	17.04	-	-	-	-
09/20/2021	16.97	-	-	-	-
09/17/2021	17.17	-	-	-	-
09/16/2021	17.29	-	-	-	-
09/15/2021	17.30	-	-	-	-
09/14/2021	17.23	-	-	-	-
09/13/2021	17.29	-	-	-	-
09/10/2021	17.25	-	-	-	-
09/09/2021	17.30	-	-	-	-
09/08/2021	17.34	-	-	-	-
09/07/2021	17.30	-	-	-	-
09/03/2021	17.34	-	-	-	-
09/02/2021	17.38	-	-	-	-
09/01/2021	17.33	-	-	-	-
08/31/2021	17.28	-	-	-	-
08/30/2021	17.31	-	-	-	-
08/27/2021	17.31	-	-	-	-
08/26/2021	17.27	-	-	-	-
08/25/2021	17.31	-	-	-	-
08/24/2021	17.28	-	-	-	-
08/23/2021	17.27	-	-	-	-
08/20/2021	17.24	0.04	-	-	0.04
08/19/2021	17.17	-	-	-	-
08/18/2021	17.23	-	-	-	-
08/17/2021	17.28	-	-	-	-
08/16/2021	17.37	-	-	-	-
08/13/2021	17.40	-	-	-	-
08/12/2021	17.41	-	-	-	-
08/11/2021	17.40	-	-	-	-
08/10/2021	17.34	-	-	-	-
08/09/2021	17.27	-	-	-	-
08/06/2021	17.27	-	-	-	-
08/05/2021	17.18	-	-	-	-
08/04/2021	17.13	-	-	-	-
08/03/2021	17.20	-	-	-	-
07/30/2021	17.15	-	-	-	-
07/29/2021	17.12	-	-	-	-
07/28/2021	17.08	-	-	-	-
07/27/2021	17.07	-	-	-	-
07/26/2021	17.06	-	-	-	-
07/23/2021	17.05	0.07	-	-	0.07
07/22/2021	17.10	-	-	-	-
07/21/2021	17.14	-	-	-	-
07/20/2021	17.09	-	-	-	-
07/19/2021	16.96	-	-	-	-
07/16/2021	17.21	-	-	-	-
07/15/2021	17.29	-	-	-	-
07/14/2021	17.24	-	-	-	-
07/13/2021	17.29	-	-	-	-
07/12/2021	17.30	-	-	-	-
07/09/2021	17.28	-	-	-	-
07/08/2021	17.15	-	-	-	-
07/07/2021	17.21	-	-	-	-
07/06/2021	17.21	-	-	-	-
07/05/2021	17.25	-	-	-	-
07/02/2021	17.22	-	-	-	-
06/30/2021	17.17	-	-	-	-
06/29/2021	17.16	-	-	-	-
06/28/2021	17.11	-	-	-	-
06/25/2021	17.20	0.01	-	-	0.01
06/24/2021	17.18	-	-	-	-
06/23/2021	17.15	-	-	-	-
06/22/2021	17.20	-	-	-	-
06/21/2021	17.15	-	-	-	-
06/18/2021	17.03	-	-	-	-
06/17/2021	17.16	-	-	-	-
06/16/2021	17.24	-	-	-	-
06/15/2021	17.28	-	-	-	-
06/14/2021	17.19	-	-	-	-
06/11/2021	17.21	-	-	-	-
06/10/2021	17.16	-	-	-	-
06/09/2021	17.16	-	-	-	-
06/08/2021	17.21	-	-	-	-
06/07/2021	17.21	-	-	-	-
06/04/2021	17.22	-	-	-	-
06/03/2021	17.12	-	-	-	-
06/02/2021	17.09	-	-	-	-
06/01/2021	17.02	-	-	-	-
05/31/2021	16.82	-	-	-	-
05/28/2021	16.92	-	-	-	-
05/27/2021	16.84	-	-	-	-
05/26/2021	16.80	-	-	-	-
05/25/2021	16.68	-	-	-	-
05/21/2021	16.69	0.05	-	-	0.05
05/20/2021	16.73	-	-	-	-
05/19/2021	16.70	-	-	-	-
05/18/2021	16.76	-	-	-	-
05/17/2021	16.75	-	-	-	-
05/14/2021	16.70	-	-	-	-
05/13/2021	16.56	-	-	-	-
05/12/2021	16.46	-	-	-	-
05/11/2021	16.53	-	-	-	-
05/10/2021	16.64	-	-	-	-
05/07/2021	16.62	-	-	-	-
05/06/2021	16.47	-	-	-	-
05/05/2021	16.40	-	-	-	-
05/04/2021	16.32	-	-	-	-
05/03/2021	16.31	-	-	-	-
04/30/2021	16.20	-	-	-	-
04/29/2021	16.24	-	-	-	-
04/28/2021	16.24	-	-	-	-
04/27/2021	16.21	-	-	-	-
04/26/2021	16.18	-	-	-	-
04/23/2021	16.18	0.06	-	-	0.06
04/22/2021	16.20	-	-	-	-
04/21/2021	16.21	-	-	-	-
04/20/2021	16.16	-	-	-	-
04/19/2021	16.23	-	-	-	-
04/16/2021	16.27	-	-	-	-
04/15/2021	16.24	-	-	-	-
04/14/2021	16.17	-	-	-	-
04/13/2021	16.14	-	-	-	-
04/12/2021	16.15	-	-	-	-
04/09/2021	16.11	-	-	-	-
04/08/2021	16.11	-	-	-	-
04/07/2021	16.09	-	-	-	-
04/06/2021	16.06	-	-	-	-
04/05/2021	16.02	-	-	-	-
04/01/2021	15.99	-	-	-	-
03/31/2021	15.83	-	-	-	-
03/30/2021	15.98	-	-	-	-
03/29/2021	15.95	-	-	-	-
03/26/2021	15.94	0.05	-	-	0.05
03/25/2021	15.94	-	-	-	-
03/24/2021	15.87	-	-	-	-
03/23/2021	15.86	-	-	-	-
03/22/2021	15.97	-	-	-	-
03/19/2021	15.96	-	-	-	-
03/18/2021	15.96	-	-	-	-
03/17/2021	16.05	-	-	-	-
03/16/2021	16.01	-	-	-	-
03/15/2021	16.00	-	-	-	-
03/12/2021	15.79	-	-	-	-
03/11/2021	15.74	-	-	-	-
03/10/2021	15.70	-	-	-	-
03/09/2021	15.53	-	-	-	-
03/08/2021	15.49	-	-	-	-
03/05/2021	15.33	-	-	-	-
03/04/2021	15.08	-	-	-	-
03/03/2021	15.12	-	-	-	-
03/02/2021	15.04	-	-	-	-
03/01/2021	14.94	-	-	-	-
02/26/2021	14.76	-	-	-	-
02/25/2021	14.86	-	-	-	-
02/24/2021	14.97	-	-	-	-
02/23/2021	14.89	-	-	-	-
02/22/2021	14.85	-	-	-	-
02/19/2021	14.84	0.06	-	-	0.06
02/18/2021	14.87	-	-	-	-
02/17/2021	14.87	-	-	-	-
02/16/2021	14.92	-	-	-	-
02/12/2021	14.88	-	-	-	-
02/11/2021	14.80	-	-	-	-
02/10/2021	14.71	-	-	-	-
02/09/2021	14.67	-	-	-	-
02/08/2021	14.69	-	-	-	-
02/05/2021	14.60	-	-	-	-
02/04/2021	14.60	-	-	-	-
02/03/2021	14.49	-	-	-	-
02/02/2021	14.43	-	-	-	-
02/01/2021	14.28	-	-	-	-
01/29/2021	14.10	-	-	-	-
01/28/2021	14.33	-	-	-	-
01/27/2021	14.24	-	-	-	-
01/26/2021	14.44	-	-	-	-
01/25/2021	14.51	-	-	-	-
01/22/2021	14.47	0.08	-	-	0.08
01/21/2021	14.62	-	-	-	-
01/20/2021	14.66	-	-	-	-
01/19/2021	14.64	-	-	-	-
01/18/2021	14.67	-	-	-	-
01/15/2021	14.70	-	-	-	-
01/14/2021	14.68	-	-	-	-
01/13/2021	14.60	-	-	-	-
01/12/2021	14.63	-	-	-	-
01/11/2021	14.53	-	-	-	-
01/08/2021	14.55	-	-	-	-
01/07/2021	14.51	-	-	-	-
01/06/2021	14.49	-	-	-	-
01/05/2021	14.34	-	-	-	-
01/04/2021	14.16	-	-	-	-
12/31/2020	14.07	-	-	-	-
12/30/2020	14.10	-	-	-	-
12/29/2020	14.10	-	-	-	-
12/24/2020	14.13	0.03	-	-	0.03
12/23/2020	14.16	-	-	-	-
12/22/2020	14.02	-	-	-	-
12/21/2020	14.05	-	-	-	-
12/18/2020	14.17	-	-	-	-
12/17/2020	14.25	-	-	-	-
12/16/2020	14.28	-	-	-	-
12/15/2020	14.34	-	-	-	-
12/14/2020	14.30	-	-	-	-
12/11/2020	14.43	-	-	-	-
12/10/2020	14.42	-	-	-	-
12/09/2020	14.40	-	-	-	-
12/08/2020	14.35	-	-	-	-
12/07/2020	14.32	-	-	-	-
12/04/2020	14.38	-	-	-	-
12/03/2020	14.24	-	-	-	-
12/02/2020	14.15	-	-	-	-
12/01/2020	14.15	-	-	-	-
11/30/2020	14.11	-	-	-	-
11/27/2020	14.35	-	-	-	-
11/26/2020	14.32	-	-	-	-
11/25/2020	14.33	-	-	-	-
11/24/2020	14.36	-	-	-	-
11/23/2020	14.10	-	-	-	-
11/20/2020	13.92	0.02	-	-	0.02
11/19/2020	13.90	-	-	-	-
11/18/2020	13.92	-	-	-	-
11/17/2020	13.92	-	-	-	-
11/16/2020	13.80	-	-	-	-
11/13/2020	13.59	-	-	-	-
11/12/2020	13.55	-	-	-	-
11/11/2020	13.75	-	-	-	-
11/10/2020	13.64	-	-	-	-
11/09/2020	13.38	-	-	-	-
11/06/2020	12.89	-	-	-	-
11/05/2020	12.97	-	-	-	-
11/04/2020	12.89	-	-	-	-
11/03/2020	12.79	-	-	-	-
11/02/2020	12.65	-	-	-	-
10/30/2020	12.57	-	-	-	-
10/29/2020	12.63	-	-	-	-
10/28/2020	12.50	-	-	-	-
10/27/2020	12.76	-	-	-	-
10/26/2020	12.87	-	-	-	-
10/23/2020	13.09	0.04	-	-	0.04
10/22/2020	13.12	-	-	-	-
10/21/2020	12.96	-	-	-	-
10/20/2020	12.94	-	-	-	-
10/19/2020	12.92	-	-	-	-
10/16/2020	13.01	-	-	-	-
10/15/2020	13.02	-	-	-	-
10/14/2020	12.95	-	-	-	-
10/13/2020	13.01	-	-	-	-
10/09/2020	13.12	-	-	-	-
10/08/2020	13.20	-	-	-	-
10/07/2020	13.08	-	-	-	-
10/06/2020	12.95	-	-	-	-
10/05/2020	13.01	-	-	-	-
10/02/2020	12.86	-	-	-	-
10/01/2020	12.76	-	-	-	-
09/30/2020	12.76	-	-	-	-
09/29/2020	12.81	-	-	-	-
09/28/2020	12.95	-	-	-	-
09/25/2020	12.76	0.04	-	-	0.04
09/24/2020	12.73	-	-	-	-
09/23/2020	12.67	-	-	-	-
09/22/2020	12.82	-	-	-	-
09/21/2020	12.69	-	-	-	-
09/18/2020	12.89	-	-	-	-
09/17/2020	12.97	-	-	-	-
09/16/2020	12.97	-	-	-	-
09/15/2020	12.98	-	-	-	-
09/14/2020	12.90	-	-	-	-
09/11/2020	12.83	-	-	-	-
09/10/2020	12.75	-	-	-	-
09/09/2020	12.90	-	-	-	-
09/08/2020	12.76	-	-	-	-
09/04/2020	12.86	-	-	-	-
09/03/2020	12.95	-	-	-	-
09/02/2020	13.10	-	-	-	-
09/01/2020	13.01	-	-	-	-
08/31/2020	12.97	-	-	-	-
08/28/2020	13.18	-	-	-	-
08/27/2020	13.23	-	-	-	-
08/26/2020	13.20	-	-	-	-
08/25/2020	13.17	-	-	-	-
08/24/2020	13.17	-	-	-	-
08/21/2020	13.00	0.04	-	-	0.04
08/20/2020	13.08	-	-	-	-
08/19/2020	13.14	-	-	-	-
08/18/2020	13.15	-	-	-	-
08/17/2020	13.16	-	-	-	-
08/14/2020	13.17	-	-	-	-
08/13/2020	13.17	-	-	-	-
08/12/2020	13.27	-	-	-	-
08/11/2020	13.19	-	-	-	-
08/10/2020	13.09	-	-	-	-
08/07/2020	12.89	-	-	-	-
08/06/2020	12.85	-	-	-	-
08/05/2020	12.79	-	-	-	-
08/04/2020	12.69	-	-	-	-
07/31/2020	12.51	-	-	-	-
07/30/2020	12.65	-	-	-	-
07/29/2020	12.64	-	-	-	-
07/28/2020	12.50	-	-	-	-
07/27/2020	12.56	-	-	-	-
07/24/2020	12.52	0.06	-	-	0.06
07/23/2020	12.61	-	-	-	-
07/22/2020	12.68	-	-	-	-
07/21/2020	12.68	-	-	-	-
07/20/2020	12.56	-	-	-	-
07/17/2020	12.67	-	-	-	-
07/16/2020	12.68	-	-	-	-
07/15/2020	12.66	-	-	-	-
07/14/2020	12.47	-	-	-	-
07/13/2020	12.32	-	-	-	-
07/10/2020	12.25	-	-	-	-
07/09/2020	12.07	-	-	-	-
07/08/2020	12.18	-	-	-	-
07/07/2020	12.23	-	-	-	-
07/06/2020	12.39	-	-	-	-
07/03/2020	12.36	-	-	-	-
07/02/2020	12.40	-	-	-	-
06/30/2020	12.26	-	-	-	-
06/29/2020	12.22	-	-	-	-
06/26/2020	12.06	0.07	-	-	0.07
06/25/2020	12.38	-	-	-	-
06/24/2020	12.31	-	-	-	-
06/23/2020	12.51	-	-	-	-
06/22/2020	12.47	-	-	-	-
06/19/2020	12.52	-	-	-	-
06/18/2020	12.59	-	-	-	-
06/17/2020	12.56	-	-	-	-
06/16/2020	12.73	-	-	-	-
06/15/2020	12.56	-	-	-	-
06/12/2020	12.59	-	-	-	-
06/11/2020	12.36	-	-	-	-
06/10/2020	12.92	-	-	-	-
06/09/2020	13.15	-	-	-	-
06/08/2020	13.38	-	-	-	-
06/05/2020	13.12	-	-	-	-
06/04/2020	12.72	-	-	-	-
06/03/2020	12.72	-	-	-	-
06/02/2020	12.46	-	-	-	-
06/01/2020	12.24	-	-	-	-
05/29/2020	12.16	-	-	-	-
05/28/2020	12.30	-	-	-	-
05/27/2020	12.36	-	-	-	-
05/26/2020	12.17	-	-	-	-
05/25/2020	11.83	-	-	-	-
05/22/2020	11.70	0.03	-	-	0.03
05/21/2020	11.79	-	-	-	-
05/20/2020	11.86	-	-	-	-
05/19/2020	11.73	-	-	-	-
05/15/2020	11.40	-	-	-	-
05/14/2020	11.38	-	-	-	-
05/13/2020	11.34	-	-	-	-
05/12/2020	11.73	-	-	-	-
05/11/2020	11.95	-	-	-	-
05/08/2020	11.84	-	-	-	-
05/07/2020	11.65	-	-	-	-
05/06/2020	11.70	-	-	-	-
05/05/2020	11.73	-	-	-	-
05/04/2020	11.71	-	-	-	-
05/01/2020	11.68	-	-	-	-
04/30/2020	11.97	-	-	-	-
04/29/2020	12.26	-	-	-	-
04/28/2020	11.83	-	-	-	-
04/27/2020	11.64	-	-	-	-
04/24/2020	11.41	0.05	-	-	0.05
04/23/2020	11.41	-	-	-	-
04/22/2020	11.42	-	-	-	-
04/21/2020	11.24	-	-	-	-
04/20/2020	11.65	-	-	-	-
04/17/2020	11.66	-	-	-	-
04/16/2020	11.23	-	-	-	-
04/15/2020	11.43	-	-	-	-
04/14/2020	11.74	-	-	-	-
04/13/2020	11.69	-	-	-	-
04/09/2020	11.87	-	-	-	-
04/08/2020	11.79	-	-	-	-
04/07/2020	11.55	-	-	-	-
04/06/2020	11.42	-	-	-	-
04/03/2020	10.91	-	-	-	-
04/02/2020	11.02	-	-	-	-
04/01/2020	10.82	-	-	-	-
03/31/2020	11.25	-	-	-	-
03/30/2020	10.88	-	-	-	-
03/27/2020	10.61	-	-	-	-
03/26/2020	11.13	-	-	-	-
03/25/2020	10.95	-	-	-	-
03/24/2020	10.27	-	-	-	-
03/23/2020	9.29	-	-	-	-
03/20/2020	10.14	0.05	-	-	0.05
03/19/2020	10.32	-	-	-	-
03/18/2020	9.91	-	-	-	-
03/17/2020	10.80	-	-	-	-
03/16/2020	10.74	-	-	-	-
03/13/2020	11.98	-	-	-	-
03/12/2020	10.76	-	-	-	-
03/11/2020	12.29	-	-	-	-
03/10/2020	12.90	-	-	-	-
03/09/2020	12.61	-	-	-	-
03/06/2020	14.26	-	-	-	-
03/05/2020	14.67	-	-	-	-
03/04/2020	14.88	-	-	-	-
03/03/2020	14.64	-	-	-	-
03/02/2020	14.78	-	-	-	-
02/28/2020	14.52	-	-	-	-
02/27/2020	14.74	-	-	-	-
02/26/2020	15.17	-	-	-	-
02/25/2020	15.33	-	-	-	-
02/24/2020	15.63	-	-	-	-
02/21/2020	15.87	0.05	-	-	0.05
02/20/2020	16.06	-	-	-	-
02/19/2020	16.04	-	-	-	-
02/18/2020	15.99	-	-	-	-
02/14/2020	15.99	-	-	-	-
02/13/2020	15.99	-	-	-	-
02/12/2020	16.00	-	-	-	-
02/11/2020	15.94	-	-	-	-
02/10/2020	15.92	-	-	-	-
02/07/2020	15.91	-	-	-	-
02/06/2020	15.96	-	-	-	-
02/05/2020	15.89	-	-	-	-
02/04/2020	15.70	-	-	-	-
02/03/2020	15.64	-	-	-	-
01/31/2020	15.61	-	-	-	-
01/30/2020	15.75	-	-	-	-
01/29/2020	15.78	-	-	-	-
01/28/2020	15.79	-	-	-	-
01/27/2020	15.79	-	-	-	-
01/24/2020	15.87	0.05	-	-	0.05
01/23/2020	16.01	-	-	-	-
01/22/2020	16.01	-	-	-	-
01/21/2020	16.01	-	-	-	-
01/20/2020	16.08	-	-	-	-
01/17/2020	16.07	-	-	-	-
01/16/2020	16.01	-	-	-	-
01/15/2020	15.92	-	-	-	-
01/14/2020	15.93	-	-	-	-
01/13/2020	15.94	-	-	-	-
01/10/2020	15.96	-	-	-	-
01/09/2020	16.00	-	-	-	-
01/08/2020	15.95	-	-	-	-
01/07/2020	15.98	-	-	-	-
01/06/2020	15.96	-	-	-	-
01/03/2020	15.90	-	-	-	-
01/02/2020	15.86	-	-	-	-
12/31/2019	15.90	-	-	-	-
12/30/2019	15.92	-	-	-	-
12/27/2019	15.94	-	-	-	-
12/24/2019	15.94	-	-	-	-
12/23/2019	15.94	-	-	-	-
12/20/2019	15.93	0.26	0.05	-	0.31
12/19/2019	16.21	-	-	-	-
12/18/2019	16.16	-	-	-	-
12/17/2019	16.20	-	-	-	-
12/16/2019	16.15	-	-	-	-
12/13/2019	16.08	-	-	-	-
12/12/2019	15.97	-	-	-	-
12/11/2019	15.96	-	-	-	-
12/10/2019	16.05	-	-	-	-
12/09/2019	16.03	-	-	-	-
12/06/2019	16.04	-	-	-	-
12/05/2019	15.85	-	-	-	-
12/04/2019	15.86	-	-	-	-
12/03/2019	15.82	-	-	-	-
12/02/2019	15.94	-	-	-	-
11/29/2019	16.00	-	-	-	-
11/28/2019	16.07	-	-	-	-
11/27/2019	16.05	-	-	-	-
11/26/2019	15.98	-	-	-	-
11/25/2019	16.02	-	-	-	-
11/22/2019	15.94	-	-	-	-
11/21/2019	15.98	-	-	-	-
11/20/2019	15.95	-	-	-	-
11/19/2019	15.97	-	-	-	-
11/18/2019	16.00	-	-	-	-
11/15/2019	16.06	-	-	-	-
11/14/2019	15.98	-	-	-	-
11/13/2019	15.95	-	-	-	-
11/12/2019	15.93	-	-	-	-
11/11/2019	15.92	-	-	-	-
11/08/2019	15.92	-	-	-	-
11/07/2019	15.90	-	-	-	-
11/06/2019	15.77	-	-	-	-
11/05/2019	15.74	-	-	-	-
11/04/2019	15.70	-	-	-	-
11/01/2019	15.58	-	-	-	-
10/31/2019	15.48	-	-	-	-
10/30/2019	15.53	-	-	-	-
10/29/2019	15.53	-	-	-	-
10/28/2019	15.48	-	-	-	-
10/25/2019	15.50	-	-	-	-
10/24/2019	15.44	-	-	-	-
10/23/2019	15.53	-	-	-	-
10/22/2019	15.59	-	-	-	-
10/21/2019	15.57	-	-	-	-
10/18/2019	15.50	-	-	-	-
10/17/2019	15.52	-	-	-	-
10/16/2019	15.55	-	-	-	-
10/15/2019	15.55	-	-	-	-
10/11/2019	15.52	-	-	-	-
10/10/2019	15.47	-	-	-	-
10/09/2019	15.42	-	-	-	-
10/08/2019	15.36	-	-	-	-
10/07/2019	15.50	-	-	-	-
10/04/2019	15.49	-	-	-	-
10/03/2019	15.45	-	-	-	-
10/02/2019	15.42	-	-	-	-
10/01/2019	15.58	-	-	-	-
09/30/2019	15.77	-	-	-	-
09/27/2019	15.83	-	-	-	-
09/26/2019	15.84	-	-	-	-
09/25/2019	15.83	-	-	-	-
09/24/2019	15.82	-	-	-	-
09/23/2019	15.88	-	-	-	-
09/20/2019	15.92	0.19	-	-	0.19
09/19/2019	16.06	-	-	-	-
09/18/2019	16.04	-	-	-	-
09/17/2019	16.07	-	-	-	-
09/16/2019	16.06	-	-	-	-
09/13/2019	15.85	-	-	-	-
09/12/2019	15.74	-	-	-	-
09/11/2019	15.69	-	-	-	-
09/10/2019	15.62	-	-	-	-
09/09/2019	15.51	-	-	-	-
09/06/2019	15.41	-	-	-	-
09/05/2019	15.37	-	-	-	-
09/04/2019	15.21	-	-	-	-
09/03/2019	15.14	-	-	-	-
08/30/2019	15.15	-	-	-	-
08/29/2019	15.15	-	-	-	-
08/28/2019	14.99	-	-	-	-
08/27/2019	14.83	-	-	-	-
08/26/2019	14.85	-	-	-	-
08/23/2019	14.82	-	-	-	-
08/22/2019	15.06	-	-	-	-
08/21/2019	15.10	-	-	-	-
08/20/2019	15.04	-	-	-	-
08/19/2019	15.14	-	-	-	-
08/16/2019	14.97	-	-	-	-
08/15/2019	14.84	-	-	-	-
08/14/2019	14.87	-	-	-	-
08/13/2019	15.13	-	-	-	-
08/12/2019	15.02	-	-	-	-
08/09/2019	15.13	-	-	-	-
08/08/2019	15.14	-	-	-	-
08/07/2019	14.98	-	-	-	-
08/06/2019	14.94	-	-	-	-
08/02/2019	15.14	-	-	-	-
08/01/2019	15.25	-	-	-	-
07/31/2019	15.33	-	-	-	-
07/30/2019	15.29	-	-	-	-
07/29/2019	15.24	-	-	-	-
07/26/2019	15.26	-	-	-	-
07/25/2019	15.25	-	-	-	-
07/24/2019	15.40	-	-	-	-
07/23/2019	15.41	-	-	-	-
07/22/2019	15.32	-	-	-	-
07/19/2019	15.30	-	-	-	-
07/18/2019	15.29	-	-	-	-
07/17/2019	15.32	-	-	-	-
07/16/2019	15.37	-	-	-	-
07/15/2019	15.42	-	-	-	-
07/12/2019	15.46	-	-	-	-
07/11/2019	15.50	-	-	-	-
07/10/2019	15.53	-	-	-	-
07/09/2019	15.49	-	-	-	-
07/08/2019	15.42	-	-	-	-
07/05/2019	15.48	-	-	-	-
07/04/2019	15.46	-	-	-	-
07/03/2019	15.44	-	-	-	-
07/02/2019	15.35	-	-	-	-
06/28/2019	15.31	-	-	-	-
06/27/2019	15.25	-	-	-	-
06/26/2019	15.31	-	-	-	-
06/25/2019	15.32	-	-	-	-
06/24/2019	15.40	-	-	-	-
06/21/2019	15.42	0.17	-	-	0.17
06/20/2019	15.64	-	-	-	-
06/19/2019	15.58	-	-	-	-
06/18/2019	15.59	-	-	-	-
06/17/2019	15.41	-	-	-	-
06/14/2019	15.37	-	-	-	-
06/13/2019	15.33	-	-	-	-
06/12/2019	15.32	-	-	-	-
06/11/2019	15.42	-	-	-	-
06/10/2019	15.40	-	-	-	-
06/07/2019	15.41	-	-	-	-
06/06/2019	15.40	-	-	-	-
06/05/2019	15.37	-	-	-	-
06/04/2019	15.41	-	-	-	-
06/03/2019	15.29	-	-	-	-
05/31/2019	15.32	-	-	-	-
05/30/2019	15.42	-	-	-	-
05/29/2019	15.48	-	-	-	-
05/28/2019	15.52	-	-	-	-
05/27/2019	15.60	-	-	-	-
05/24/2019	15.49	-	-	-	-
05/23/2019	15.44	-	-	-	-
05/22/2019	15.59	-	-	-	-
05/21/2019	15.67	-	-	-	-
05/17/2019	15.59	-	-	-	-
05/16/2019	15.64	-	-	-	-
05/15/2019	15.57	-	-	-	-
05/14/2019	15.57	-	-	-	-
05/13/2019	15.49	-	-	-	-
05/10/2019	15.59	-	-	-	-
05/09/2019	15.55	-	-	-	-
05/08/2019	15.57	-	-	-	-
05/07/2019	15.53	-	-	-	-
05/06/2019	15.66	-	-	-	-
05/03/2019	15.65	-	-	-	-
05/02/2019	15.60	-	-	-	-
05/01/2019	15.71	-	-	-	-
04/30/2019	15.80	-	-	-	-
04/29/2019	15.83	-	-	-	-
04/26/2019	15.81	-	-	-	-
04/25/2019	15.82	-	-	-	-
04/24/2019	15.82	-	-	-	-
04/23/2019	15.94	-	-	-	-
04/22/2019	15.92	-	-	-	-
04/18/2019	15.93	-	-	-	-
04/17/2019	15.91	-	-	-	-
04/16/2019	15.85	-	-	-	-
04/15/2019	15.88	-	-	-	-
04/12/2019	15.84	-	-	-	-
04/11/2019	15.78	-	-	-	-
04/10/2019	15.75	-	-	-	-
04/09/2019	15.66	-	-	-	-
04/08/2019	15.71	-	-	-	-
04/05/2019	15.66	-	-	-	-
04/04/2019	15.56	-	-	-	-
04/03/2019	15.53	-	-	-	-
04/02/2019	15.52	-	-	-	-
04/01/2019	15.51	-	-	-	-
03/29/2019	15.38	-	-	-	-
03/28/2019	15.42	-	-	-	-
03/27/2019	15.39	-	-	-	-
03/26/2019	15.38	-	-	-	-
03/25/2019	15.31	-	-	-	-
03/22/2019	15.38	0.15	-	-	0.15
03/21/2019	15.66	-	-	-	-
03/20/2019	15.59	-	-	-	-
03/19/2019	15.54	-	-	-	-
03/18/2019	15.60	-	-	-	-
03/15/2019	15.47	-	-	-	-
03/14/2019	15.47	-	-	-	-
03/13/2019	15.51	-	-	-	-
03/12/2019	15.46	-	-	-	-
03/11/2019	15.42	-	-	-	-
03/08/2019	15.34	-	-	-	-
03/07/2019	15.40	-	-	-	-
03/06/2019	15.43	-	-	-	-
03/05/2019	15.40	-	-	-	-
03/04/2019	15.42	-	-	-	-
03/01/2019	15.49	-	-	-	-
02/28/2019	15.46	-	-	-	-
02/27/2019	15.54	-	-	-	-
02/26/2019	15.55	-	-	-	-
02/25/2019	15.50	-	-	-	-
02/22/2019	15.45	-	-	-	-
02/21/2019	15.43	-	-	-	-
02/20/2019	15.46	-	-	-	-
02/19/2019	15.38	-	-	-	-
02/15/2019	15.31	-	-	-	-
02/14/2019	15.21	-	-	-	-
02/13/2019	15.16	-	-	-	-
02/12/2019	15.13	-	-	-	-
02/11/2019	15.03	-	-	-	-
02/08/2019	15.07	-	-	-	-
02/07/2019	15.07	-	-	-	-
02/06/2019	15.08	-	-	-	-
02/05/2019	15.04	-	-	-	-
02/04/2019	14.96	-	-	-	-
02/01/2019	14.91	-	-	-	-
01/31/2019	14.94	-	-	-	-
01/30/2019	14.96	-	-	-	-
01/29/2019	14.94	-	-	-	-
01/28/2019	14.89	-	-	-	-
01/25/2019	14.88	-	-	-	-
01/24/2019	14.87	-	-	-	-
01/23/2019	14.84	-	-	-	-
01/22/2019	14.90	-	-	-	-
01/21/2019	15.02	-	-	-	-
01/18/2019	15.02	-	-	-	-
01/17/2019	14.94	-	-	-	-
01/16/2019	14.81	-	-	-	-
01/15/2019	14.79	-	-	-	-
01/14/2019	14.71	-	-	-	-
01/11/2019	14.71	-	-	-	-
01/10/2019	14.65	-	-	-	-
01/09/2019	14.54	-	-	-	-
01/08/2019	14.34	-	-	-	-
01/07/2019	14.27	-	-	-	-
01/04/2019	14.18	-	-	-	-
01/03/2019	14.00	-	-	-	-
01/02/2019	14.04	-	-	-	-
12/31/2018	13.96	-	-	-	-
12/28/2018	13.88	-	-	-	-
12/27/2018	13.76	-	-	-	-
12/24/2018	13.44	-	-	-	-
12/21/2018	13.64	0.16	0.13	-	0.29
12/20/2018	14.10	-	-	-	-
12/19/2018	14.22	-	-	-	-
12/18/2018	14.30	-	-	-	-
12/17/2018	14.26	-	-	-	-
12/14/2018	14.53	-	-	-	-
12/13/2018	14.59	-	-	-	-
12/12/2018	14.61	-	-	-	-
12/11/2018	14.53	-	-	-	-
12/10/2018	14.56	-	-	-	-
12/07/2018	14.69	-	-	-	-
12/06/2018	14.78	-	-	-	-
12/05/2018	14.93	-	-	-	-
12/04/2018	14.81	-	-	-	-
12/03/2018	14.94	-	-	-	-
11/30/2018	14.87	-	-	-	-
11/29/2018	14.87	-	-	-	-
11/28/2018	14.79	-	-	-	-
11/27/2018	14.69	-	-	-	-
11/26/2018	14.74	-	-	-	-
11/23/2018	14.76	-	-	-	-
11/22/2018	14.86	-	-	-	-
11/21/2018	14.84	-	-	-	-
11/20/2018	14.72	-	-	-	-
11/19/2018	14.93	-	-	-	-
11/16/2018	14.98	-	-	-	-
11/15/2018	14.98	-	-	-	-
11/14/2018	14.96	-	-	-	-
11/13/2018	15.02	-	-	-	-
11/12/2018	15.02	-	-	-	-
11/09/2018	15.10	-	-	-	-
11/08/2018	15.17	-	-	-	-
11/07/2018	15.20	-	-	-	-
11/06/2018	15.11	-	-	-	-
11/05/2018	15.02	-	-	-	-
11/02/2018	14.86	-	-	-	-
11/01/2018	14.94	-	-	-	-
10/31/2018	14.86	-	-	-	-
10/30/2018	14.78	-	-	-	-
10/29/2018	14.67	-	-	-	-
10/26/2018	14.80	-	-	-	-
10/25/2018	14.85	-	-	-	-
10/24/2018	14.77	-	-	-	-
10/23/2018	15.05	-	-	-	-
10/22/2018	15.13	-	-	-	-
10/19/2018	15.19	-	-	-	-
10/18/2018	15.05	-	-	-	-
10/17/2018	15.14	-	-	-	-
10/16/2018	15.20	-	-	-	-
10/15/2018	15.03	-	-	-	-
10/12/2018	15.07	-	-	-	-
10/11/2018	15.03	-	-	-	-
10/10/2018	15.29	-	-	-	-
10/09/2018	15.54	-	-	-	-
10/05/2018	15.55	-	-	-	-
10/04/2018	15.64	-	-	-	-
10/03/2018	15.69	-	-	-	-
10/02/2018	15.64	-	-	-	-
10/01/2018	15.72	-	-	-	-
09/28/2018	15.72	-	-	-	-
09/27/2018	15.81	-	-	-	-
09/26/2018	15.73	-	-	-	-
09/25/2018	15.76	-	-	-	-
09/24/2018	15.83	-	-	-	-
09/21/2018	15.85	-	-	-	-
09/20/2018	15.81	-	-	-	-
09/19/2018	15.79	-	-	-	-
09/18/2018	15.79	-	-	-	-
09/17/2018	15.70	-	-	-	-
09/14/2018	15.64	-	-	-	-
09/13/2018	15.62	-	-	-	-
09/12/2018	15.62	-	-	-	-
09/11/2018	15.68	-	-	-	-
09/10/2018	15.61	-	-	-	-
09/07/2018	15.62	-	-	-	-
09/06/2018	15.60	0.14	-	-	0.14
09/05/2018	15.79	-	-	-	-
09/04/2018	15.77	-	-	-	-
08/31/2018	15.91	-	-	-	-
08/30/2018	16.03	-	-	-	-
08/29/2018	16.06	-	-	-	-
08/28/2018	16.07	-	-	-	-
08/27/2018	16.14	-	-	-	-
08/24/2018	16.09	-	-	-	-
08/23/2018	16.10	-	-	-	-
08/22/2018	16.14	-	-	-	-
08/21/2018	16.08	-	-	-	-
08/20/2018	16.12	-	-	-	-
08/17/2018	16.12	-	-	-	-
08/16/2018	16.01	-	-	-	-
08/15/2018	15.92	-	-	-	-
08/14/2018	16.04	-	-	-	-
08/13/2018	15.94	-	-	-	-
08/10/2018	15.98	-	-	-	-
08/09/2018	16.08	-	-	-	-
08/08/2018	15.97	-	-	-	-
08/07/2018	15.95	-	-	-	-
08/03/2018	16.08	-	-	-	-
08/02/2018	16.05	-	-	-	-
08/01/2018	16.07	-	-	-	-
07/31/2018	16.03	-	-	-	-
07/30/2018	15.97	-	-	-	-
07/27/2018	15.94	-	-	-	-
07/26/2018	15.98	-	-	-	-
07/25/2018	15.95	-	-	-	-
07/24/2018	15.94	-	-	-	-
07/23/2018	15.93	-	-	-	-
07/20/2018	15.90	-	-	-	-
07/19/2018	15.99	-	-	-	-
07/18/2018	15.93	-	-	-	-
07/17/2018	16.00	-	-	-	-
07/16/2018	16.00	-	-	-	-
07/13/2018	16.04	-	-	-	-
07/12/2018	16.05	-	-	-	-
07/11/2018	15.94	-	-	-	-
07/10/2018	16.03	-	-	-	-
07/09/2018	15.95	-	-	-	-
07/06/2018	15.90	-	-	-	-
07/05/2018	15.78	-	-	-	-
07/04/2018	15.81	-	-	-	-
07/03/2018	15.78	-	-	-	-
06/29/2018	15.76	-	-	-	-
06/28/2018	15.66	-	-	-	-
06/27/2018	15.72	-	-	-	-
06/26/2018	15.74	-	-	-	-
06/25/2018	15.65	-	-	-	-
06/22/2018	15.79	0.17	-	-	0.17
06/21/2018	15.83	-	-	-	-
06/20/2018	15.89	-	-	-	-
06/19/2018	15.80	-	-	-	-
06/18/2018	15.88	-	-	-	-
06/15/2018	15.82	-	-	-	-
06/14/2018	15.82	-	-	-	-
06/13/2018	15.77	-	-	-	-
06/12/2018	15.79	-	-	-	-
06/11/2018	15.75	-	-	-	-
06/08/2018	15.71	-	-	-	-
06/07/2018	15.71	-	-	-	-
06/06/2018	15.66	-	-	-	-
06/05/2018	15.63	-	-	-	-
06/04/2018	15.56	-	-	-	-
06/01/2018	15.59	-	-	-	-
05/31/2018	15.62	-	-	-	-
05/30/2018	15.62	-	-	-	-
05/29/2018	15.54	-	-	-	-
05/28/2018	15.64	-	-	-	-
05/25/2018	15.68	-	-	-	-
05/24/2018	15.75	-	-	-	-
05/23/2018	15.78	-	-	-	-
05/22/2018	15.82	-	-	-	-
05/18/2018	15.81	-	-	-	-
05/17/2018	15.81	-	-	-	-
05/16/2018	15.73	-	-	-	-
05/15/2018	15.74	-	-	-	-
05/14/2018	15.72	-	-	-	-
05/11/2018	15.65	-	-	-	-
05/10/2018	15.61	-	-	-	-
05/09/2018	15.58	-	-	-	-
05/08/2018	15.52	-	-	-	-
05/07/2018	15.51	-	-	-	-
05/04/2018	15.43	-	-	-	-
05/03/2018	15.38	-	-	-	-
05/02/2018	15.45	-	-	-	-
05/01/2018	15.47	-	-	-	-
04/30/2018	15.43	-	-	-	-
04/27/2018	15.46	-	-	-	-
04/26/2018	15.47	-	-	-	-
04/25/2018	15.41	-	-	-	-
04/24/2018	15.37	-	-	-	-
04/23/2018	15.46	-	-	-	-
04/20/2018	15.37	-	-	-	-
04/19/2018	15.36	-	-	-	-
04/18/2018	15.42	-	-	-	-
04/17/2018	15.24	-	-	-	-
04/16/2018	15.20	-	-	-	-
04/13/2018	15.19	-	-	-	-
04/12/2018	15.20	-	-	-	-
04/11/2018	15.16	-	-	-	-
04/10/2018	15.18	-	-	-	-
04/09/2018	15.14	-	-	-	-
04/06/2018	15.08	-	-	-	-
04/05/2018	15.23	-	-	-	-
04/04/2018	15.04	-	-	-	-
04/03/2018	15.04	-	-	-	-
04/02/2018	15.07	-	-	-	-
03/29/2018	15.21	-	-	-	-
03/28/2018	15.07	-	-	-	-
03/27/2018	15.04	-	-	-	-
03/26/2018	15.06	-	-	-	-
03/23/2018	15.04	0.16	-	-	0.16
03/22/2018	15.40	-	-	-	-
03/21/2018	15.63	-	-	-	-
03/20/2018	15.57	-	-	-	-
03/19/2018	15.51	-	-	-	-
03/16/2018	15.59	-	-	-	-
03/15/2018	15.53	-	-	-	-
03/14/2018	15.50	-	-	-	-
03/13/2018	15.50	-	-	-	-
03/12/2018	15.46	-	-	-	-
03/09/2018	15.47	-	-	-	-
03/08/2018	15.44	-	-	-	-
03/07/2018	15.37	-	-	-	-
03/06/2018	15.44	-	-	-	-
03/05/2018	15.44	-	-	-	-
03/02/2018	15.25	-	-	-	-
03/01/2018	15.21	-	-	-	-
02/28/2018	15.29	-	-	-	-
02/27/2018	15.47	-	-	-	-
02/26/2018	15.50	-	-	-	-
02/23/2018	15.43	-	-	-	-
02/22/2018	15.25	-	-	-	-
02/21/2018	15.26	-	-	-	-
02/20/2018	15.15	-	-	-	-
02/16/2018	15.17	-	-	-	-
02/15/2018	15.11	-	-	-	-
02/14/2018	15.03	-	-	-	-
02/13/2018	15.00	-	-	-	-
02/12/2018	15.09	-	-	-	-
02/09/2018	14.93	-	-	-	-
02/08/2018	15.00	-	-	-	-
02/07/2018	15.24	-	-	-	-
02/06/2018	15.25	-	-	-	-
02/05/2018	15.22	-	-	-	-
02/02/2018	15.47	-	-	-	-
02/01/2018	15.72	-	-	-	-
01/31/2018	15.82	-	-	-	-
01/30/2018	15.83	-	-	-	-
01/29/2018	15.97	-	-	-	-
01/26/2018	16.10	-	-	-	-
01/25/2018	16.09	-	-	-	-
01/24/2018	16.12	-	-	-	-
01/23/2018	16.15	-	-	-	-
01/22/2018	16.12	-	-	-	-
01/19/2018	16.08	-	-	-	-
01/18/2018	16.04	-	-	-	-
01/17/2018	16.12	-	-	-	-
01/16/2018	16.09	-	-	-	-
01/15/2018	16.18	-	-	-	-
01/12/2018	16.10	-	-	-	-
01/11/2018	16.11	-	-	-	-
01/10/2018	16.08	-	-	-	-
01/09/2018	16.10	-	-	-	-
01/08/2018	16.08	-	-	-	-
01/05/2018	16.14	-	-	-	-
01/04/2018	16.21	-	-	-	-
01/03/2018	16.18	-	-	-	-
01/02/2018	16.11	-	-	-	-
12/29/2017	15.99	-	-	-	-
12/28/2017	15.97	-	-	-	-
12/27/2017	15.94	-	-	-	-
12/22/2017	15.90	0.22	-	-	0.22
12/21/2017	16.13	-	-	-	-
12/20/2017	16.08	-	-	-	-
12/19/2017	16.08	-	-	-	-
12/18/2017	16.08	-	-	-	-
12/15/2017	16.02	-	-	-	-
12/14/2017	16.05	-	-	-	-
12/13/2017	16.14	-	-	-	-
12/12/2017	16.16	-	-	-	-
12/11/2017	16.15	-	-	-	-
12/08/2017	16.12	-	-	-	-
12/07/2017	16.06	-	-	-	-
12/06/2017	15.97	-	-	-	-
12/05/2017	16.01	-	-	-	-
12/04/2017	16.08	-	-	-	-
12/01/2017	16.17	-	-	-	-
11/30/2017	16.14	-	-	-	-
11/29/2017	16.07	-	-	-	-
11/28/2017	16.04	-	-	-	-
11/27/2017	16.06	-	-	-	-
11/24/2017	16.14	-	-	-	-
11/23/2017	16.12	-	-	-	-
11/22/2017	16.11	-	-	-	-
11/21/2017	16.11	-	-	-	-
11/20/2017	16.07	-	-	-	-
11/17/2017	16.08	-	-	-	-
11/16/2017	16.02	-	-	-	-
11/15/2017	15.98	-	-	-	-
11/14/2017	16.04	-	-	-	-
11/13/2017	16.14	-	-	-	-
11/10/2017	16.19	-	-	-	-
11/09/2017	16.28	-	-	-	-
11/08/2017	16.28	-	-	-	-
11/07/2017	16.33	-	-	-	-
11/06/2017	16.28	-	-	-	-
11/03/2017	16.20	-	-	-	-
11/02/2017	16.19	-	-	-	-
11/01/2017	16.18	-	-	-	-
10/31/2017	16.14	-	-	-	-
10/30/2017	16.09	-	-	-	-
10/27/2017	16.03	-	-	-	-
10/26/2017	15.95	-	-	-	-
10/25/2017	15.95	-	-	-	-
10/24/2017	15.95	-	-	-	-
10/23/2017	15.90	-	-	-	-
10/20/2017	15.89	-	-	-	-
10/19/2017	15.87	-	-	-	-
10/18/2017	15.83	-	-	-	-
10/17/2017	15.87	-	-	-	-
10/16/2017	15.86	-	-	-	-
10/13/2017	15.87	-	-	-	-
10/12/2017	15.79	-	-	-	-
10/11/2017	15.85	-	-	-	-
10/10/2017	15.83	-	-	-	-
10/06/2017	15.76	-	-	-	-
10/05/2017	15.82	-	-	-	-
10/04/2017	15.80	-	-	-	-
10/03/2017	15.79	-	-	-	-
10/02/2017	15.76	-	-	-	-
09/29/2017	15.73	-	-	-	-
09/28/2017	15.73	-	-	-	-
09/27/2017	15.70	-	-	-	-
09/26/2017	15.53	-	-	-	-
09/25/2017	15.57	-	-	-	-
09/22/2017	15.49	0.15	-	-	0.15
09/21/2017	15.62	-	-	-	-
09/20/2017	15.54	-	-	-	-
09/19/2017	15.43	-	-	-	-
09/18/2017	15.35	-	-	-	-
09/15/2017	15.28	-	-	-	-
09/14/2017	15.27	-	-	-	-
09/13/2017	15.22	-	-	-	-
09/12/2017	15.20	-	-	-	-
09/11/2017	15.13	-	-	-	-
09/08/2017	15.07	-	-	-	-
09/07/2017	15.08	-	-	-	-
09/06/2017	15.15	-	-	-	-
09/05/2017	15.17	-	-	-	-
09/01/2017	15.25	-	-	-	-
08/31/2017	15.24	-	-	-	-
08/30/2017	15.17	-	-	-	-
08/29/2017	15.11	-	-	-	-
08/28/2017	15.09	-	-	-	-
08/25/2017	15.13	-	-	-	-
08/24/2017	15.11	-	-	-	-
08/23/2017	15.11	-	-	-	-
08/22/2017	15.02	-	-	-	-
08/21/2017	15.03	-	-	-	-
08/18/2017	15.05	-	-	-	-
08/17/2017	15.11	-	-	-	-
08/16/2017	15.15	-	-	-	-
08/15/2017	15.17	-	-	-	-
08/14/2017	15.17	-	-	-	-
08/11/2017	15.11	-	-	-	-
08/10/2017	15.10	-	-	-	-
08/09/2017	15.22	-	-	-	-
08/08/2017	15.28	-	-	-	-
08/04/2017	15.29	-	-	-	-
08/03/2017	15.21	-	-	-	-
08/02/2017	15.28	-	-	-	-
08/01/2017	15.20	-	-	-	-
07/31/2017	15.20	-	-	-	-
07/28/2017	15.19	-	-	-	-
07/27/2017	15.26	-	-	-	-
07/26/2017	15.18	-	-	-	-
07/25/2017	15.24	-	-	-	-
07/24/2017	15.15	-	-	-	-
07/21/2017	15.18	-	-	-	-
07/20/2017	15.25	-	-	-	-
07/19/2017	15.24	-	-	-	-
07/18/2017	15.10	-	-	-	-
07/17/2017	15.13	-	-	-	-
07/14/2017	15.13	-	-	-	-
07/13/2017	15.09	-	-	-	-
07/12/2017	15.07	-	-	-	-
07/11/2017	15.05	-	-	-	-
07/10/2017	15.03	-	-	-	-
07/07/2017	14.98	-	-	-	-
07/06/2017	15.01	-	-	-	-
07/05/2017	15.04	-	-	-	-
07/04/2017	15.05	-	-	-	-
06/30/2017	15.06	-	-	-	-
06/29/2017	15.09	-	-	-	-
06/28/2017	15.22	-	-	-	-
06/27/2017	15.17	-	-	-	-
06/26/2017	15.18	-	-	-	-
06/23/2017	15.18	0.13	-	-	0.13
06/22/2017	15.26	-	-	-	-
06/21/2017	15.24	-	-	-	-
06/20/2017	15.31	-	-	-	-
06/19/2017	15.42	-	-	-	-
06/16/2017	15.37	-	-	-	-
06/15/2017	15.29	-	-	-	-
06/14/2017	15.33	-	-	-	-
06/13/2017	15.46	-	-	-	-
06/12/2017	15.44	-	-	-	-
06/09/2017	15.48	-	-	-	-
06/08/2017	15.34	-	-	-	-
06/07/2017	15.28	-	-	-	-
06/06/2017	15.38	-	-	-	-
06/05/2017	15.38	-	-	-	-
06/02/2017	15.42	-	-	-	-
06/01/2017	15.46	-	-	-	-
05/31/2017	15.33	-	-	-	-
05/30/2017	15.37	-	-	-	-
05/29/2017	15.42	-	-	-	-
05/26/2017	15.38	-	-	-	-
05/25/2017	15.36	-	-	-	-
05/24/2017	15.39	-	-	-	-
05/23/2017	15.45	-	-	-	-
05/19/2017	15.41	-	-	-	-
05/18/2017	15.23	-	-	-	-
05/17/2017	15.21	-	-	-	-
05/16/2017	15.41	-	-	-	-
05/15/2017	15.50	-	-	-	-
05/12/2017	15.43	-	-	-	-
05/11/2017	15.46	-	-	-	-
05/10/2017	15.58	-	-	-	-
05/09/2017	15.57	-	-	-	-
05/08/2017	15.66	-	-	-	-
05/05/2017	15.58	-	-	-	-
05/04/2017	15.45	-	-	-	-
05/03/2017	15.57	-	-	-	-
05/02/2017	15.63	-	-	-	-
05/01/2017	15.63	-	-	-	-
04/28/2017	15.64	-	-	-	-
04/27/2017	15.64	-	-	-	-
04/26/2017	15.74	-	-	-	-
04/25/2017	15.82	-	-	-	-
04/24/2017	15.77	-	-	-	-
04/21/2017	15.67	-	-	-	-
04/20/2017	15.67	-	-	-	-
04/19/2017	15.63	-	-	-	-
04/18/2017	15.66	-	-	-	-
04/17/2017	15.69	-	-	-	-
04/13/2017	15.55	-	-	-	-
04/12/2017	15.64	-	-	-	-
04/11/2017	15.67	-	-	-	-
04/10/2017	15.69	-	-	-	-
04/07/2017	15.64	-	-	-	-
04/06/2017	15.66	-	-	-	-
04/05/2017	15.62	-	-	-	-
04/04/2017	15.66	-	-	-	-
04/03/2017	15.61	-	-	-	-
03/31/2017	15.61	-	-	-	-
03/30/2017	15.62	-	-	-	-
03/29/2017	15.74	-	-	-	-
03/28/2017	15.70	-	-	-	-
03/27/2017	15.60	-	-	-	-
03/24/2017	15.57	0.13	-	-	0.13
03/23/2017	15.68	-	-	-	-
03/22/2017	15.59	-	-	-	-
03/21/2017	15.56	-	-	-	-
03/20/2017	15.66	-	-	-	-
03/17/2017	15.75	-	-	-	-
03/16/2017	15.77	-	-	-	-
03/15/2017	15.73	-	-	-	-
03/14/2017	15.66	-	-	-	-
03/13/2017	15.77	-	-	-	-
03/10/2017	15.75	-	-	-	-
03/09/2017	15.76	-	-	-	-
03/08/2017	15.78	-	-	-	-
03/07/2017	15.90	-	-	-	-
03/06/2017	15.90	-	-	-	-
03/03/2017	15.87	-	-	-	-
03/02/2017	15.84	-	-	-	-
03/01/2017	15.89	-	-	-	-
02/28/2017	15.72	-	-	-	-
02/27/2017	15.81	-	-	-	-
02/24/2017	15.84	-	-	-	-
02/23/2017	16.04	-	-	-	-
02/22/2017	16.05	-	-	-	-
02/21/2017	16.15	-	-	-	-
02/17/2017	16.09	-	-	-	-
02/16/2017	16.05	-	-	-	-
02/15/2017	16.03	-	-	-	-
02/14/2017	15.97	-	-	-	-
02/13/2017	15.94	-	-	-	-
02/10/2017	15.94	-	-	-	-
02/09/2017	15.84	-	-	-	-
02/08/2017	15.82	-	-	-	-
02/07/2017	15.78	-	-	-	-
02/06/2017	15.72	-	-	-	-
02/03/2017	15.81	-	-	-	-
02/02/2017	15.74	-	-	-	-
02/01/2017	15.76	-	-	-	-
01/31/2017	15.78	-	-	-	-
01/30/2017	15.78	-	-	-	-
01/27/2017	15.92	-	-	-	-
01/26/2017	16.00	-	-	-	-
01/25/2017	15.98	-	-	-	-
01/24/2017	15.94	-	-	-	-
01/23/2017	15.74	-	-	-	-
01/20/2017	15.84	-	-	-	-
01/19/2017	15.72	-	-	-	-
01/18/2017	15.69	-	-	-	-
01/17/2017	15.76	-	-	-	-
01/16/2017	15.79	-	-	-	-
01/13/2017	15.81	-	-	-	-
01/12/2017	15.74	-	-	-	-
01/11/2017	15.84	-	-	-	-
01/10/2017	15.77	-	-	-	-
01/09/2017	15.78	-	-	-	-
01/06/2017	15.89	-	-	-	-
01/05/2017	15.93	-	-	-	-
01/04/2017	15.94	-	-	-	-
01/03/2017	15.85	-	-	-	-
12/30/2016	15.78	-	-	-	-
12/29/2016	15.85	-	-	-	-
12/28/2016	15.83	-	-	-	-
12/23/2016	15.82	0.07	-	-	0.07
12/22/2016	15.91	-	-	-	-
12/21/2016	15.88	-	-	-	-
12/20/2016	15.89	-	-	-	-
12/19/2016	15.88	-	-	-	-
12/16/2016	15.87	-	-	-	-
12/15/2016	15.80	-	-	-	-
12/14/2016	15.75	-	-	-	-
12/13/2016	15.92	-	-	-	-
12/12/2016	15.86	-	-	-	-
12/09/2016	15.86	-	-	-	-
12/08/2016	15.74	-	-	-	-
12/07/2016	15.63	-	-	-	-
12/06/2016	15.54	-	-	-	-
12/05/2016	15.49	-	-	-	-
12/02/2016	15.46	-	-	-	-
12/01/2016	15.43	-	-	-	-
11/30/2016	15.43	-	-	-	-
11/29/2016	15.15	-	-	-	-
11/28/2016	15.17	-	-	-	-
11/25/2016	15.24	-	-	-	-
11/24/2016	15.28	-	-	-	-
11/23/2016	15.28	-	-	-	-
11/22/2016	15.25	-	-	-	-
11/21/2016	15.23	-	-	-	-
11/18/2016	15.04	-	-	-	-
11/17/2016	14.97	-	-	-	-
11/16/2016	14.89	-	-	-	-
11/15/2016	14.90	-	-	-	-
11/14/2016	14.79	-	-	-	-
11/11/2016	14.72	-	-	-	-
11/10/2016	14.79	-	-	-	-
11/09/2016	14.74	-	-	-	-
11/08/2016	14.68	-	-	-	-
11/07/2016	14.68	-	-	-	-
11/04/2016	14.51	-	-	-	-
11/03/2016	14.56	-	-	-	-
11/02/2016	14.60	-	-	-	-
11/01/2016	14.76	-	-	-	-
10/31/2016	14.81	-	-	-	-
10/28/2016	14.85	-	-	-	-
10/27/2016	14.89	-	-	-	-
10/26/2016	14.89	-	-	-	-
10/25/2016	14.93	-	-	-	-
10/24/2016	15.02	-	-	-	-
10/21/2016	14.99	-	-	-	-
10/20/2016	14.90	-	-	-	-
10/19/2016	14.91	-	-	-	-
10/18/2016	14.85	-	-	-	-
10/17/2016	14.73	-	-	-	-
10/14/2016	14.75	-	-	-	-
10/13/2016	14.78	-	-	-	-
10/12/2016	14.74	-	-	-	-
10/11/2016	14.73	-	-	-	-
10/07/2016	14.78	-	-	-	-
10/06/2016	14.78	-	-	-	-
10/05/2016	14.76	-	-	-	-
10/04/2016	14.63	-	-	-	-
10/03/2016	14.67	-	-	-	-
09/30/2016	14.69	-	-	-	-
09/29/2016	14.69	-	-	-	-
09/28/2016	14.66	-	-	-	-
09/27/2016	14.44	-	-	-	-
09/26/2016	14.51	-	-	-	-
09/23/2016	14.57	0.13	-	-	0.13
09/22/2016	14.81	-	-	-	-
09/21/2016	14.72	-	-	-	-
09/20/2016	14.56	-	-	-	-
09/19/2016	14.51	-	-	-	-
09/16/2016	14.47	-	-	-	-
09/15/2016	14.51	-	-	-	-
09/14/2016	14.39	-	-	-	-
09/13/2016	14.41	-	-	-	-
09/12/2016	14.64	-	-	-	-
09/09/2016	14.67	-	-	-	-
09/08/2016	14.91	-	-	-	-
09/07/2016	14.85	-	-	-	-
09/06/2016	14.89	-	-	-	-
09/02/2016	14.92	-	-	-	-
09/01/2016	14.85	-	-	-	-
08/31/2016	14.83	-	-	-	-
08/30/2016	14.92	-	-	-	-
08/29/2016	14.85	-	-	-	-
08/26/2016	14.84	-	-	-	-
08/25/2016	14.86	-	-	-	-
08/24/2016	14.85	-	-	-	-
08/23/2016	14.89	-	-	-	-
08/22/2016	14.84	-	-	-	-
08/19/2016	14.79	-	-	-	-
08/18/2016	14.78	-	-	-	-
08/17/2016	14.76	-	-	-	-
08/16/2016	14.76	-	-	-	-
08/15/2016	14.82	-	-	-	-
08/12/2016	14.73	-	-	-	-
08/11/2016	14.74	-	-	-	-
08/10/2016	14.72	-	-	-	-
08/09/2016	14.80	-	-	-	-
08/08/2016	14.81	-	-	-	-
08/05/2016	14.70	-	-	-	-
08/04/2016	14.57	-	-	-	-
08/03/2016	14.58	-	-	-	-
08/02/2016	14.49	-	-	-	-
07/29/2016	14.68	-	-	-	-
07/28/2016	14.64	-	-	-	-
07/27/2016	14.65	-	-	-	-
07/26/2016	14.76	-	-	-	-
07/25/2016	14.74	-	-	-	-
07/22/2016	14.86	-	-	-	-
07/21/2016	14.81	-	-	-	-
07/20/2016	14.78	-	-	-	-
07/19/2016	14.75	-	-	-	-
07/18/2016	14.74	-	-	-	-
07/15/2016	14.72	-	-	-	-
07/14/2016	14.72	-	-	-	-
07/13/2016	14.70	-	-	-	-
07/12/2016	14.76	-	-	-	-
07/11/2016	14.55	-	-	-	-
07/08/2016	14.46	-	-	-	-
07/07/2016	14.37	-	-	-	-
07/06/2016	14.49	-	-	-	-
07/05/2016	14.52	-	-	-	-
07/04/2016	14.60	-	-	-	-
06/30/2016	14.42	-	-	-	-
06/29/2016	14.40	-	-	-	-
06/28/2016	14.18	-	-	-	-
06/27/2016	13.96	-	-	-	-
06/24/2016	14.21	0.14	-	-	0.14
06/23/2016	14.64	-	-	-	-
06/22/2016	14.51	-	-	-	-
06/21/2016	14.57	-	-	-	-
06/20/2016	14.49	-	-	-	-
06/17/2016	14.34	-	-	-	-
06/16/2016	14.31	-	-	-	-
06/15/2016	14.38	-	-	-	-
06/14/2016	14.39	-	-	-	-
06/13/2016	14.51	-	-	-	-
06/10/2016	14.51	-	-	-	-
06/09/2016	14.75	-	-	-	-
06/08/2016	14.84	-	-	-	-
06/07/2016	14.93	-	-	-	-
06/06/2016	14.76	-	-	-	-
06/03/2016	14.61	-	-	-	-
06/02/2016	14.59	-	-	-	-
06/01/2016	14.52	-	-	-	-
05/31/2016	14.51	-	-	-	-
05/30/2016	14.54	-	-	-	-
05/27/2016	14.57	-	-	-	-
05/26/2016	14.53	-	-	-	-
05/25/2016	14.54	-	-	-	-
05/24/2016	14.38	-	-	-	-
05/20/2016	14.30	-	-	-	-
05/19/2016	14.19	-	-	-	-
05/18/2016	14.22	-	-	-	-
05/17/2016	14.30	-	-	-	-
05/16/2016	14.29	-	-	-	-
05/13/2016	14.11	-	-	-	-
05/12/2016	14.17	-	-	-	-
05/11/2016	14.12	-	-	-	-
05/10/2016	14.06	-	-	-	-
05/09/2016	13.86	-	-	-	-
05/06/2016	14.02	-	-	-	-
05/05/2016	13.98	-	-	-	-
05/04/2016	13.95	-	-	-	-
05/03/2016	13.99	-	-	-	-
05/02/2016	14.18	-	-	-	-
04/29/2016	14.27	-	-	-	-
04/28/2016	14.24	-	-	-	-
04/27/2016	14.27	-	-	-	-
04/26/2016	14.14	-	-	-	-
04/25/2016	14.13	-	-	-	-
04/22/2016	14.24	-	-	-	-
04/21/2016	14.19	-	-	-	-
04/20/2016	14.20	-	-	-	-
04/19/2016	14.15	-	-	-	-
04/18/2016	13.94	-	-	-	-
04/15/2016	13.83	-	-	-	-
04/14/2016	13.92	-	-	-	-
04/13/2016	13.94	-	-	-	-
04/12/2016	13.85	-	-	-	-
04/11/2016	13.64	-	-	-	-
04/08/2016	13.64	-	-	-	-
04/07/2016	13.45	-	-	-	-
04/06/2016	13.55	-	-	-	-
04/05/2016	13.49	-	-	-	-
04/04/2016	13.59	-	-	-	-
04/01/2016	13.65	-	-	-	-
03/31/2016	13.76	-	-	-	-
03/30/2016	13.72	-	-	-	-
03/29/2016	13.60	-	-	-	-
03/28/2016	13.62	-	-	-	-
03/24/2016	13.56	0.13	-	-	0.13
03/23/2016	13.69	-	-	-	-
03/22/2016	13.80	-	-	-	-
03/21/2016	13.84	-	-	-	-
03/18/2016	13.81	-	-	-	-
03/17/2016	13.96	-	-	-	-
03/16/2016	13.79	-	-	-	-
03/15/2016	13.73	-	-	-	-
03/14/2016	13.70	-	-	-	-
03/11/2016	13.78	-	-	-	-
03/10/2016	13.58	-	-	-	-
03/09/2016	13.67	-	-	-	-
03/08/2016	13.59	-	-	-	-
03/07/2016	13.67	-	-	-	-
03/04/2016	13.48	-	-	-	-
03/03/2016	13.37	-	-	-	-
03/02/2016	13.22	-	-	-	-
03/01/2016	13.17	-	-	-	-
02/29/2016	12.99	-	-	-	-
02/26/2016	12.87	-	-	-	-
02/25/2016	12.83	-	-	-	-
02/24/2016	12.83	-	-	-	-
02/23/2016	12.83	-	-	-	-
02/22/2016	12.96	-	-	-	-
02/19/2016	12.87	-	-	-	-
02/18/2016	13.01	-	-	-	-
02/17/2016	12.96	-	-	-	-
02/16/2016	12.60	-	-	-	-
02/12/2016	12.42	-	-	-	-
02/11/2016	12.16	-	-	-	-
02/10/2016	12.26	-	-	-	-
02/09/2016	12.41	-	-	-	-
02/08/2016	12.77	-	-	-	-
02/05/2016	12.96	-	-	-	-
02/04/2016	12.94	-	-	-	-
02/03/2016	12.81	-	-	-	-
02/02/2016	12.61	-	-	-	-
02/01/2016	12.83	-	-	-	-
01/29/2016	13.04	-	-	-	-
01/28/2016	12.82	-	-	-	-
01/27/2016	12.53	-	-	-	-
01/26/2016	12.47	-	-	-	-
01/25/2016	12.30	-	-	-	-
01/22/2016	12.64	-	-	-	-
01/21/2016	12.20	-	-	-	-
01/20/2016	11.94	-	-	-	-
01/19/2016	12.13	-	-	-	-
01/18/2016	12.00	-	-	-	-
01/15/2016	12.11	-	-	-	-
01/14/2016	12.41	-	-	-	-
01/13/2016	12.19	-	-	-	-
01/12/2016	12.38	-	-	-	-
01/11/2016	12.34	-	-	-	-
01/08/2016	12.42	-	-	-	-
01/07/2016	12.32	-	-	-	-
01/06/2016	12.67	-	-	-	-
01/05/2016	12.86	-	-	-	-
01/04/2016	12.90	-	-	-	-
12/31/2015	12.95	-	-	-	-
12/30/2015	13.04	-	-	-	-
12/29/2015	13.19	-	-	-	-
12/28/2015	13.20	-	-	-	-
12/24/2015	13.20	-	-	-	-
12/23/2015	13.19	-	-	-	-
12/22/2015	12.88	-	-	-	-
12/21/2015	12.82	-	-	-	-
12/18/2015	12.88	0.07	-	-	0.07
12/17/2015	12.93	-	-	-	-
12/16/2015	13.14	-	-	-	-
12/15/2015	12.91	-	-	-	-
12/14/2015	12.69	-	-	-	-
12/11/2015	12.75	-	-	-	-
12/10/2015	12.99	-	-	-	-
12/09/2015	12.94	-	-	-	-
12/08/2015	12.87	-	-	-	-
12/07/2015	12.98	-	-	-	-
12/04/2015	13.37	-	-	-	-
12/03/2015	13.42	-	-	-	-
12/02/2015	13.55	-	-	-	-
12/01/2015	13.71	-	-	-	-
11/30/2015	13.52	-	-	-	-
11/27/2015	13.47	-	-	-	-
11/26/2015	13.53	-	-	-	-
11/25/2015	13.52	-	-	-	-
11/24/2015	13.57	-	-	-	-
11/23/2015	13.55	-	-	-	-
11/20/2015	13.60	-	-	-	-
11/19/2015	13.68	-	-	-	-
11/18/2015	13.70	-	-	-	-
11/17/2015	13.59	-	-	-	-
11/16/2015	13.64	-	-	-	-
11/13/2015	13.34	-	-	-	-
11/12/2015	13.37	-	-	-	-
11/11/2015	13.61	-	-	-	-
11/10/2015	13.68	-	-	-	-
11/09/2015	13.72	-	-	-	-
11/06/2015	13.77	-	-	-	-
11/05/2015	13.83	-	-	-	-
11/04/2015	13.89	-	-	-	-
11/03/2015	13.97	-	-	-	-
11/02/2015	13.80	-	-	-	-
10/30/2015	13.72	-	-	-	-
10/29/2015	13.95	-	-	-	-
10/28/2015	13.99	-	-	-	-
10/27/2015	13.85	-	-	-	-
10/26/2015	13.96	-	-	-	-
10/23/2015	14.14	-	-	-	-
10/22/2015	14.13	-	-	-	-
10/21/2015	13.92	-	-	-	-
10/20/2015	13.99	-	-	-	-
10/19/2015	13.84	-	-	-	-
10/16/2015	13.94	-	-	-	-
10/15/2015	13.94	-	-	-	-
10/14/2015	13.93	-	-	-	-
10/13/2015	13.94	-	-	-	-
10/09/2015	14.04	-	-	-	-
10/08/2015	14.12	-	-	-	-
10/07/2015	14.01	-	-	-	-
10/06/2015	13.77	-	-	-	-
10/05/2015	13.64	-	-	-	-
10/02/2015	13.31	-	-	-	-
10/01/2015	13.15	-	-	-	-
09/30/2015	13.22	-	-	-	-
09/29/2015	13.02	-	-	-	-
09/28/2015	12.95	-	-	-	-
09/25/2015	13.19	0.18	-	-	0.18
09/24/2015	13.28	-	-	-	-
09/23/2015	13.34	-	-	-	-
09/22/2015	13.49	-	-	-	-
09/21/2015	13.77	-	-	-	-
09/18/2015	13.56	-	-	-	-
09/17/2015	13.70	-	-	-	-
09/16/2015	13.66	-	-	-	-
09/15/2015	13.35	-	-	-	-
09/14/2015	13.25	-	-	-	-
09/11/2015	13.32	-	-	-	-
09/10/2015	13.45	-	-	-	-
09/09/2015	13.40	-	-	-	-
09/08/2015	13.46	-	-	-	-
09/04/2015	13.38	-	-	-	-
09/03/2015	13.45	-	-	-	-
09/02/2015	13.32	-	-	-	-
09/01/2015	13.33	-	-	-	-
08/31/2015	13.76	-	-	-	-
08/28/2015	13.68	-	-	-	-
08/27/2015	13.57	-	-	-	-
08/26/2015	13.11	-	-	-	-
08/25/2015	12.85	-	-	-	-
08/24/2015	12.75	-	-	-	-
08/21/2015	13.19	-	-	-	-
08/20/2015	13.36	-	-	-	-
08/19/2015	13.65	-	-	-	-
08/18/2015	13.84	-	-	-	-
08/17/2015	13.89	-	-	-	-
08/14/2015	13.92	-	-	-	-
08/13/2015	13.93	-	-	-	-
08/12/2015	14.07	-	-	-	-
08/11/2015	14.08	-	-	-	-
08/10/2015	14.17	-	-	-	-
08/07/2015	14.00	-	-	-	-
08/06/2015	14.18	-	-	-	-
08/05/2015	14.12	-	-	-	-
08/04/2015	14.18	-	-	-	-
07/31/2015	14.27	-	-	-	-
07/30/2015	14.19	-	-	-	-
07/29/2015	14.10	-	-	-	-
07/28/2015	13.88	-	-	-	-
07/27/2015	13.80	-	-	-	-
07/24/2015	14.06	-	-	-	-
07/23/2015	14.12	-	-	-	-
07/22/2015	14.24	-	-	-	-
07/21/2015	14.37	-	-	-	-
07/20/2015	14.43	-	-	-	-
07/17/2015	14.69	-	-	-	-
07/16/2015	14.78	-	-	-	-
07/15/2015	14.70	-	-	-	-
07/14/2015	14.64	-	-	-	-
07/13/2015	14.55	-	-	-	-
07/10/2015	14.52	-	-	-	-
07/09/2015	14.44	-	-	-	-
07/08/2015	14.61	-	-	-	-
07/07/2015	14.83	-	-	-	-
07/06/2015	14.74	-	-	-	-
07/03/2015	14.87	-	-	-	-
07/02/2015	14.83	-	-	-	-
06/30/2015	14.77	-	-	-	-
06/29/2015	14.73	-	-	-	-
06/26/2015	15.04	0.18	-	-	0.18
06/25/2015	15.33	-	-	-	-
06/24/2015	15.38	-	-	-	-
06/23/2015	15.30	-	-	-	-
06/22/2015	15.16	-	-	-	-
06/19/2015	15.03	-	-	-	-
06/18/2015	15.16	-	-	-	-
06/17/2015	15.13	-	-	-	-
06/16/2015	15.14	-	-	-	-
06/15/2015	15.10	-	-	-	-
06/12/2015	15.07	-	-	-	-
06/11/2015	15.17	-	-	-	-
06/10/2015	15.23	-	-	-	-
06/09/2015	15.12	-	-	-	-
06/08/2015	15.01	-	-	-	-
06/05/2015	15.26	-	-	-	-
06/04/2015	15.34	-	-	-	-
06/03/2015	15.53	-	-	-	-
06/02/2015	15.51	-	-	-	-
06/01/2015	15.43	-	-	-	-
05/29/2015	15.41	-	-	-	-
05/28/2015	15.49	-	-	-	-
05/27/2015	15.50	-	-	-	-
05/26/2015	15.49	-	-	-	-
05/25/2015	15.63	-	-	-	-
05/22/2015	15.66	-	-	-	-
05/21/2015	15.70	-	-	-	-
05/20/2015	15.52	-	-	-	-
05/19/2015	15.57	-	-	-	-
05/15/2015	15.62	-	-	-	-
05/14/2015	15.53	-	-	-	-
05/13/2015	15.55	-	-	-	-
05/12/2015	15.61	-	-	-	-
05/11/2015	15.72	-	-	-	-
05/08/2015	15.78	-	-	-	-
05/07/2015	15.61	-	-	-	-
05/06/2015	15.61	-	-	-	-
05/05/2015	15.73	-	-	-	-
05/04/2015	15.91	-	-	-	-
05/01/2015	15.87	-	-	-	-
04/30/2015	15.79	-	-	-	-
04/29/2015	15.92	-	-	-	-
04/28/2015	15.93	-	-	-	-
04/27/2015	15.96	-	-	-	-
04/24/2015	15.97	-	-	-	-
04/23/2015	15.94	-	-	-	-
04/22/2015	15.81	-	-	-	-
04/21/2015	15.81	-	-	-	-
04/20/2015	15.88	-	-	-	-
04/17/2015	15.79	-	-	-	-
04/16/2015	15.80	-	-	-	-
04/15/2015	15.84	-	-	-	-
04/14/2015	15.72	-	-	-	-
04/13/2015	15.68	-	-	-	-
04/10/2015	15.71	-	-	-	-
04/09/2015	15.68	-	-	-	-
04/08/2015	15.58	-	-	-	-
04/07/2015	15.64	-	-	-	-
04/06/2015	15.52	-	-	-	-
04/02/2015	15.43	-	-	-	-
04/01/2015	15.28	-	-	-	-
03/31/2015	15.26	-	-	-	-
03/30/2015	15.28	-	-	-	-
03/27/2015	15.26	0.15	-	-	0.15
03/26/2015	15.50	-	-	-	-
03/25/2015	15.61	-	-	-	-
03/24/2015	15.75	-	-	-	-
03/23/2015	15.58	-	-	-	-
03/20/2015	15.55	-	-	-	-
03/19/2015	15.50	-	-	-	-
03/18/2015	15.66	-	-	-	-
03/17/2015	15.58	-	-	-	-
03/16/2015	15.51	-	-	-	-
03/13/2015	15.42	-	-	-	-
03/12/2015	15.46	-	-	-	-
03/11/2015	15.41	-	-	-	-
03/10/2015	15.29	-	-	-	-
03/09/2015	15.50	-	-	-	-
03/06/2015	15.63	-	-	-	-
03/05/2015	15.79	-	-	-	-
03/04/2015	15.78	-	-	-	-
03/03/2015	15.83	-	-	-	-
03/02/2015	15.93	-	-	-	-
02/27/2015	15.96	-	-	-	-
02/26/2015	15.89	-	-	-	-
02/25/2015	15.95	-	-	-	-
02/24/2015	15.96	-	-	-	-
02/23/2015	16.00	-	-	-	-
02/20/2015	16.08	-	-	-	-
02/19/2015	16.10	-	-	-	-
02/18/2015	16.19	-	-	-	-
02/17/2015	16.28	-	-	-	-
02/13/2015	16.33	-	-	-	-
02/12/2015	16.30	-	-	-	-
02/11/2015	16.28	-	-	-	-
02/10/2015	16.25	-	-	-	-
02/09/2015	16.24	-	-	-	-
02/06/2015	16.23	-	-	-	-
02/05/2015	16.35	-	-	-	-
02/04/2015	16.23	-	-	-	-
02/03/2015	16.30	-	-	-	-
02/02/2015	16.06	-	-	-	-
01/30/2015	15.81	-	-	-	-
01/29/2015	15.75	-	-	-	-
01/28/2015	15.74	-	-	-	-
01/27/2015	15.98	-	-	-	-
01/26/2015	15.98	-	-	-	-
01/23/2015	15.97	-	-	-	-
01/22/2015	15.90	-	-	-	-
01/21/2015	15.69	-	-	-	-
01/20/2015	15.43	-	-	-	-
01/19/2015	15.48	-	-	-	-
01/16/2015	15.51	-	-	-	-
01/15/2015	15.18	-	-	-	-
01/14/2015	15.23	-	-	-	-
01/13/2015	15.29	-	-	-	-
01/12/2015	15.41	-	-	-	-
01/09/2015	15.58	-	-	-	-
01/08/2015	15.66	-	-	-	-
01/07/2015	15.48	-	-	-	-
01/06/2015	15.48	-	-	-	-
01/05/2015	15.63	-	-	-	-
01/02/2015	16.08	-	-	-	-
12/31/2014	15.93	-	-	-	-
12/30/2014	15.95	-	-	-	-
12/29/2014	15.99	-	-	-	-
12/24/2014	15.90	-	-	-	-
12/23/2014	15.89	-	-	-	-
12/22/2014	15.71	-	-	-	-
12/19/2014	15.74	0.18	-	-	0.18
12/18/2014	15.77	-	-	-	-
12/17/2014	15.65	-	-	-	-
12/16/2014	15.22	-	-	-	-
12/15/2014	14.99	-	-	-	-
12/12/2014	15.02	-	-	-	-
12/11/2014	15.21	-	-	-	-
12/10/2014	15.10	-	-	-	-
12/09/2014	15.56	-	-	-	-
12/08/2014	15.54	-	-	-	-
12/05/2014	15.95	-	-	-	-
12/04/2014	16.00	-	-	-	-
12/03/2014	16.28	-	-	-	-
12/02/2014	16.10	-	-	-	-
12/01/2014	16.12	-	-	-	-
11/28/2014	16.34	-	-	-	-
11/27/2014	16.49	-	-	-	-
11/26/2014	16.72	-	-	-	-
11/25/2014	16.75	-	-	-	-
11/24/2014	16.74	-	-	-	-
11/21/2014	16.86	-	-	-	-
11/20/2014	16.84	-	-	-	-
11/19/2014	16.72	-	-	-	-
11/18/2014	16.67	-	-	-	-
11/17/2014	16.60	-	-	-	-
11/14/2014	16.56	-	-	-	-
11/13/2014	16.54	-	-	-	-
11/12/2014	16.65	-	-	-	-
11/11/2014	16.54	-	-	-	-
11/10/2014	16.52	-	-	-	-
11/07/2014	16.50	-	-	-	-
11/06/2014	16.37	-	-	-	-
11/05/2014	16.46	-	-	-	-
11/04/2014	16.27	-	-	-	-
11/03/2014	16.43	-	-	-	-
10/31/2014	16.51	-	-	-	-
10/30/2014	16.37	-	-	-	-
10/29/2014	16.47	-	-	-	-
10/28/2014	16.51	-	-	-	-
10/27/2014	16.32	-	-	-	-
10/24/2014	16.39	-	-	-	-
10/23/2014	16.32	-	-	-	-
10/22/2014	16.10	-	-	-	-
10/21/2014	16.38	-	-	-	-
10/20/2014	16.16	-	-	-	-
10/17/2014	16.05	-	-	-	-
10/16/2014	15.86	-	-	-	-
10/15/2014	15.66	-	-	-	-
10/14/2014	15.77	-	-	-	-
10/10/2014	16.11	-	-	-	-
10/09/2014	16.31	-	-	-	-
10/08/2014	16.54	-	-	-	-
10/07/2014	16.54	-	-	-	-
10/06/2014	16.68	-	-	-	-
10/03/2014	16.71	-	-	-	-
10/02/2014	16.67	-	-	-	-
10/01/2014	16.70	-	-	-	-
09/30/2014	16.86	-	-	-	-
09/29/2014	16.91	-	-	-	-
09/26/2014	16.96	0.16	-	-	0.16
09/25/2014	16.95	-	-	-	-
09/24/2014	17.25	-	-	-	-
09/23/2014	17.28	-	-	-	-
09/22/2014	17.36	-	-	-	-
09/19/2014	17.50	-	-	-	-
09/18/2014	17.67	-	-	-	-
09/17/2014	17.63	-	-	-	-
09/16/2014	17.70	-	-	-	-
09/15/2014	17.67	-	-	-	-
09/12/2014	17.71	-	-	-	-
09/11/2014	17.74	-	-	-	-
09/10/2014	17.67	-	-	-	-
09/09/2014	17.76	-	-	-	-
09/08/2014	17.70	-	-	-	-
09/05/2014	17.76	-	-	-	-
09/04/2014	17.81	-	-	-	-
09/03/2014	17.86	-	-	-	-
09/02/2014	17.81	-	-	-	-
08/29/2014	17.80	-	-	-	-
08/28/2014	17.71	-	-	-	-
08/27/2014	17.73	-	-	-	-
08/26/2014	17.67	-	-	-	-
08/25/2014	17.67	-	-	-	-
08/22/2014	17.59	-	-	-	-
08/21/2014	17.65	-	-	-	-
08/20/2014	17.65	-	-	-	-
08/19/2014	17.56	-	-	-	-
08/18/2014	17.41	-	-	-	-
08/15/2014	17.39	-	-	-	-
08/14/2014	17.34	-	-	-	-
08/13/2014	17.30	-	-	-	-
08/12/2014	17.31	-	-	-	-
08/11/2014	17.27	-	-	-	-
08/08/2014	17.17	-	-	-	-
08/07/2014	17.12	-	-	-	-
08/06/2014	17.20	-	-	-	-
08/05/2014	17.22	-	-	-	-
08/01/2014	17.22	-	-	-	-
07/31/2014	17.39	-	-	-	-
07/30/2014	17.57	-	-	-	-
07/29/2014	17.55	-	-	-	-
07/28/2014	17.52	-	-	-	-
07/25/2014	17.53	-	-	-	-
07/24/2014	17.53	-	-	-	-
07/23/2014	17.48	-	-	-	-
07/22/2014	17.38	-	-	-	-
07/21/2014	17.25	-	-	-	-
07/18/2014	17.31	-	-	-	-
07/17/2014	17.26	-	-	-	-
07/16/2014	17.31	-	-	-	-
07/15/2014	17.13	-	-	-	-
07/14/2014	17.23	-	-	-	-
07/11/2014	17.21	-	-	-	-
07/10/2014	17.22	-	-	-	-
07/09/2014	17.31	-	-	-	-
07/08/2014	17.23	-	-	-	-
07/07/2014	17.25	-	-	-	-
07/04/2014	17.29	-	-	-	-
07/03/2014	17.29	-	-	-	-
07/02/2014	17.31	-	-	-	-
06/30/2014	17.26	-	-	-	-
06/27/2014	17.20	0.21	-	-	0.21
06/26/2014	17.32	-	-	-	-
06/25/2014	17.28	-	-	-	-
06/24/2014	17.26	-	-	-	-
06/23/2014	17.40	-	-	-	-
06/20/2014	17.40	-	-	-	-
06/19/2014	17.41	-	-	-	-
06/18/2014	17.46	-	-	-	-
06/17/2014	17.43	-	-	-	-
06/16/2014	17.41	-	-	-	-
06/13/2014	17.34	-	-	-	-
06/12/2014	17.22	-	-	-	-
06/11/2014	17.15	-	-	-	-
06/10/2014	17.23	-	-	-	-
06/09/2014	17.18	-	-	-	-
06/06/2014	17.15	-	-	-	-
06/05/2014	17.15	-	-	-	-
06/04/2014	17.19	-	-	-	-
06/03/2014	17.12	-	-	-	-
06/02/2014	17.06	-	-	-	-
05/30/2014	16.95	-	-	-	-
05/29/2014	16.93	-	-	-	-
05/28/2014	16.97	-	-	-	-
05/27/2014	17.00	-	-	-	-
05/26/2014	17.00	-	-	-	-
05/23/2014	16.99	-	-	-	-
05/22/2014	17.01	-	-	-	-
05/21/2014	16.94	-	-	-	-
05/20/2014	16.79	-	-	-	-
05/16/2014	16.81	-	-	-	-
05/15/2014	16.87	-	-	-	-
05/14/2014	16.96	-	-	-	-
05/13/2014	16.96	-	-	-	-
05/12/2014	16.90	-	-	-	-
05/09/2014	16.78	-	-	-	-
05/08/2014	16.78	-	-	-	-
05/07/2014	16.86	-	-	-	-
05/06/2014	16.80	-	-	-	-
05/05/2014	16.86	-	-	-	-
05/02/2014	16.93	-	-	-	-
05/01/2014	16.83	-	-	-	-
04/30/2014	16.82	-	-	-	-
04/29/2014	16.72	-	-	-	-
04/28/2014	16.66	-	-	-	-
04/25/2014	16.63	-	-	-	-
04/24/2014	16.66	-	-	-	-
04/23/2014	16.65	-	-	-	-
04/22/2014	16.68	-	-	-	-
04/21/2014	16.69	-	-	-	-
04/17/2014	16.74	-	-	-	-
04/16/2014	16.69	-	-	-	-
04/15/2014	16.50	-	-	-	-
04/14/2014	16.46	-	-	-	-
04/11/2014	16.37	-	-	-	-
04/10/2014	16.37	-	-	-	-
04/09/2014	16.44	-	-	-	-
04/08/2014	16.37	-	-	-	-
04/07/2014	16.25	-	-	-	-
04/04/2014	16.34	-	-	-	-
04/03/2014	16.33	-	-	-	-
04/02/2014	16.37	-	-	-	-
04/01/2014	16.33	-	-	-	-
03/31/2014	16.28	-	-	-	-
03/28/2014	16.18	-	-	-	-
03/27/2014	16.07	-	-	-	-
03/26/2014	16.05	-	-	-	-
03/25/2014	16.10	-	-	-	-
03/24/2014	16.09	-	-	-	-
03/21/2014	16.11	0.14	-	-	0.14
03/20/2014	16.24	-	-	-	-
03/19/2014	16.21	-	-	-	-
03/18/2014	16.19	-	-	-	-
03/17/2014	16.03	-	-	-	-
03/14/2014	15.99	-	-	-	-
03/13/2014	15.98	-	-	-	-
03/12/2014	16.03	-	-	-	-
03/11/2014	15.96	-	-	-	-
03/10/2014	15.98	-	-	-	-
03/07/2014	15.98	-	-	-	-
03/06/2014	15.93	-	-	-	-
03/05/2014	15.92	-	-	-	-
03/04/2014	15.84	-	-	-	-
03/03/2014	15.76	-	-	-	-
02/28/2014	15.77	-	-	-	-
02/27/2014	15.77	-	-	-	-
02/26/2014	15.75	-	-	-	-
02/25/2014	15.75	-	-	-	-
02/24/2014	15.78	-	-	-	-
02/21/2014	15.73	-	-	-	-
02/20/2014	15.69	-	-	-	-
02/19/2014	15.71	-	-	-	-
02/18/2014	15.70	-	-	-	-
02/14/2014	15.68	-	-	-	-
02/13/2014	15.64	-	-	-	-
02/12/2014	15.57	-	-	-	-
02/11/2014	15.56	-	-	-	-
02/10/2014	15.50	-	-	-	-
02/07/2014	15.52	-	-	-	-
02/06/2014	15.49	-	-	-	-
02/05/2014	15.28	-	-	-	-
02/04/2014	15.18	-	-	-	-
02/03/2014	15.21	-	-	-	-
01/31/2014	15.41	-	-	-	-
01/30/2014	15.41	-	-	-	-
01/29/2014	15.31	-	-	-	-
01/28/2014	15.40	-	-	-	-
01/27/2014	15.33	-	-	-	-
01/24/2014	15.43	-	-	-	-
01/23/2014	15.60	-	-	-	-
01/22/2014	15.67	-	-	-	-
01/21/2014	15.68	-	-	-	-
01/20/2014	15.71	-	-	-	-
01/17/2014	15.63	-	-	-	-
01/16/2014	15.59	-	-	-	-
01/15/2014	15.52	-	-	-	-
01/14/2014	15.48	-	-	-	-
01/13/2014	15.49	-	-	-	-
01/10/2014	15.56	-	-	-	-
01/09/2014	15.45	-	-	-	-
01/08/2014	15.44	-	-	-	-
01/07/2014	15.45	-	-	-	-
01/06/2014	15.41	-	-	-	-
01/03/2014	15.48	-	-	-	-
01/02/2014	15.53	-	-	-	-
12/31/2013	15.58	-	-	-	-
12/30/2013	15.55	-	-	-	-
12/27/2013	15.56	-	-	-	-
12/24/2013	15.48	-	-	-	-
12/23/2013	15.38	-	-	-	-
12/20/2013	15.31	0.28	-	-	0.28
12/19/2013	15.54	-	-	-	-
12/18/2013	15.44	-	-	-	-
12/17/2013	15.27	-	-	-	-
12/16/2013	15.25	-	-	-	-
12/13/2013	15.20	-	-	-	-
12/12/2013	15.23	-	-	-	-
12/11/2013	15.27	-	-	-	-
12/10/2013	15.46	-	-	-	-
12/09/2013	15.47	-	-	-	-
12/06/2013	15.43	-	-	-	-
12/05/2013	15.33	-	-	-	-
12/04/2013	15.41	-	-	-	-
12/03/2013	15.44	-	-	-	-
12/02/2013	15.55	-	-	-	-
11/29/2013	15.50	-	-	-	-
11/28/2013	15.45	-	-	-	-
11/27/2013	15.49	-	-	-	-
11/26/2013	15.52	-	-	-	-
11/25/2013	15.64	-	-	-	-
11/22/2013	15.62	-	-	-	-
11/21/2013	15.61	-	-	-	-
11/20/2013	15.55	-	-	-	-
11/19/2013	15.54	-	-	-	-
11/18/2013	15.57	-	-	-	-
11/15/2013	15.60	-	-	-	-
11/14/2013	15.52	-	-	-	-
11/13/2013	15.44	-	-	-	-
11/12/2013	15.41	-	-	-	-
11/11/2013	15.43	-	-	-	-
11/08/2013	15.50	-	-	-	-
11/07/2013	15.45	-	-	-	-
11/06/2013	15.54	-	-	-	-
11/05/2013	15.55	-	-	-	-
11/04/2013	15.53	-	-	-	-
11/01/2013	15.54	-	-	-	-
10/31/2013	15.54	-	-	-	-
10/30/2013	15.59	-	-	-	-
10/29/2013	15.59	-	-	-	-
10/28/2013	15.48	-	-	-	-
10/25/2013	15.49	-	-	-	-
10/24/2013	15.38	-	-	-	-
10/23/2013	15.36	-	-	-	-
10/22/2013	15.35	-	-	-	-
10/21/2013	15.26	-	-	-	-
10/18/2013	15.21	-	-	-	-
10/17/2013	15.09	-	-	-	-
10/16/2013	14.99	-	-	-	-
10/15/2013	14.97	-	-	-	-
10/11/2013	14.98	-	-	-	-
10/10/2013	14.92	-	-	-	-
10/09/2013	14.75	-	-	-	-
10/08/2013	14.72	-	-	-	-
10/07/2013	14.79	-	-	-	-
10/04/2013	14.79	-	-	-	-
10/03/2013	14.79	-	-	-	-
10/02/2013	14.92	-	-	-	-
10/01/2013	14.96	-	-	-	-
09/30/2013	14.91	-	-	-	-
09/27/2013	14.95	-	-	-	-
09/26/2013	14.96	-	-	-	-
09/25/2013	14.92	-	-	-	-
09/24/2013	14.96	-	-	-	-
09/23/2013	14.88	-	-	-	-
09/20/2013	14.85	0.16	-	-	0.16
09/19/2013	15.03	-	-	-	-
09/18/2013	15.02	-	-	-	-
09/17/2013	14.95	-	-	-	-
09/16/2013	14.94	-	-	-	-
09/13/2013	14.83	-	-	-	-
09/12/2013	14.82	-	-	-	-
09/11/2013	14.95	-	-	-	-
09/10/2013	14.95	-	-	-	-
09/09/2013	14.96	-	-	-	-
09/06/2013	14.92	-	-	-	-
09/05/2013	14.97	-	-	-	-
09/04/2013	14.84	-	-	-	-
09/03/2013	14.82	-	-	-	-
08/30/2013	14.79	-	-	-	-
08/29/2013	14.82	-	-	-	-
08/28/2013	14.72	-	-	-	-
08/27/2013	14.67	-	-	-	-
08/26/2013	14.79	-	-	-	-
08/23/2013	14.83	-	-	-	-
08/22/2013	14.76	-	-	-	-
08/21/2013	14.71	-	-	-	-
08/20/2013	14.77	-	-	-	-
08/19/2013	14.73	-	-	-	-
08/16/2013	14.90	-	-	-	-
08/15/2013	14.85	-	-	-	-
08/14/2013	14.81	-	-	-	-
08/13/2013	14.85	-	-	-	-
08/12/2013	14.80	-	-	-	-
08/09/2013	14.79	-	-	-	-
08/08/2013	14.78	-	-	-	-
08/07/2013	14.70	-	-	-	-
08/06/2013	14.79	-	-	-	-
08/02/2013	14.92	-	-	-	-
08/01/2013	14.91	-	-	-	-
07/31/2013	14.79	-	-	-	-
07/30/2013	14.93	-	-	-	-
07/29/2013	15.02	-	-	-	-
07/26/2013	14.99	-	-	-	-
07/25/2013	15.00	-	-	-	-
07/24/2013	15.02	-	-	-	-
07/23/2013	15.10	-	-	-	-
07/22/2013	15.12	-	-	-	-
07/19/2013	15.09	-	-	-	-
07/18/2013	15.01	-	-	-	-
07/17/2013	14.98	-	-	-	-
07/16/2013	14.93	-	-	-	-
07/15/2013	14.97	-	-	-	-
07/12/2013	14.94	-	-	-	-
07/11/2013	14.95	-	-	-	-
07/10/2013	14.75	-	-	-	-
07/09/2013	14.73	-	-	-	-
07/08/2013	14.58	-	-	-	-
07/05/2013	14.47	-	-	-	-
07/04/2013	14.53	-	-	-	-
07/03/2013	14.47	-	-	-	-
07/02/2013	14.54	-	-	-	-
06/28/2013	14.45	-	-	-	-
06/27/2013	14.27	-	-	-	-
06/26/2013	14.22	-	-	-	-
06/25/2013	14.27	-	-	-	-
06/24/2013	14.11	-	-	-	-
06/21/2013	14.32	0.16	-	-	0.16
06/20/2013	14.45	-	-	-	-
06/19/2013	14.79	-	-	-	-
06/18/2013	14.93	-	-	-	-
06/17/2013	14.81	-	-	-	-
06/14/2013	14.70	-	-	-	-
06/13/2013	14.75	-	-	-	-
06/12/2013	14.56	-	-	-	-
06/11/2013	14.70	-	-	-	-
06/10/2013	14.82	-	-	-	-
06/07/2013	14.76	-	-	-	-
06/06/2013	14.79	-	-	-	-
06/05/2013	14.83	-	-	-	-
06/04/2013	15.05	-	-	-	-
06/03/2013	15.04	-	-	-	-
05/31/2013	15.08	-	-	-	-
05/30/2013	15.18	-	-	-	-
05/29/2013	15.29	-	-	-	-
05/28/2013	15.37	-	-	-	-
05/27/2013	15.32	-	-	-	-
05/24/2013	15.34	-	-	-	-
05/23/2013	15.34	-	-	-	-
05/22/2013	15.43	-	-	-	-
05/21/2013	15.45	-	-	-	-
05/17/2013	15.25	-	-	-	-
05/16/2013	15.08	-	-	-	-
05/15/2013	15.05	-	-	-	-
05/14/2013	15.13	-	-	-	-
05/13/2013	15.12	-	-	-	-
05/10/2013	15.18	-	-	-	-
05/09/2013	15.11	-	-	-	-
05/08/2013	15.15	-	-	-	-
05/07/2013	15.06	-	-	-	-
05/06/2013	15.04	-	-	-	-
05/03/2013	15.00	-	-	-	-
05/02/2013	14.96	-	-	-	-
05/01/2013	14.90	-	-	-	-
04/30/2013	15.03	-	-	-	-
04/29/2013	14.91	-	-	-	-
04/26/2013	14.80	-	-	-	-
04/25/2013	14.88	-	-	-	-
04/24/2013	14.80	-	-	-	-
04/23/2013	14.71	-	-	-	-
04/22/2013	14.71	-	-	-	-
04/19/2013	14.66	-	-	-	-
04/18/2013	14.61	-	-	-	-
04/17/2013	14.58	-	-	-	-
04/16/2013	14.73	-	-	-	-
04/15/2013	14.57	-	-	-	-
04/12/2013	14.84	-	-	-	-
04/11/2013	14.93	-	-	-	-
04/10/2013	14.98	-	-	-	-
04/09/2013	14.88	-	-	-	-
04/08/2013	14.73	-	-	-	-
04/05/2013	14.69	-	-	-	-
04/04/2013	14.70	-	-	-	-
04/03/2013	14.82	-	-	-	-
04/02/2013	15.07	-	-	-	-
04/01/2013	15.04	-	-	-	-
03/28/2013	15.08	-	-	-	-
03/27/2013	15.02	-	-	-	-
03/26/2013	15.04	-	-	-	-
03/25/2013	14.98	-	-	-	-
03/22/2013	15.07	0.12	-	-	0.12
03/21/2013	15.18	-	-	-	-
03/20/2013	15.27	-	-	-	-
03/19/2013	15.18	-	-	-	-
03/18/2013	15.18	-	-	-	-
03/15/2013	15.25	-	-	-	-
03/14/2013	15.15	-	-	-	-
03/13/2013	15.09	-	-	-	-
03/12/2013	15.23	-	-	-	-
03/11/2013	15.20	-	-	-	-
03/08/2013	15.11	-	-	-	-
03/07/2013	15.08	-	-	-	-
03/06/2013	15.05	-	-	-	-
03/05/2013	15.02	-	-	-	-
03/04/2013	14.93	-	-	-	-
03/01/2013	14.94	-	-	-	-
02/28/2013	15.00	-	-	-	-
02/27/2013	14.89	-	-	-	-
02/26/2013	14.85	-	-	-	-
02/25/2013	14.86	-	-	-	-
02/22/2013	14.94	-	-	-	-
02/21/2013	14.83	-	-	-	-
02/20/2013	14.91	-	-	-	-
02/19/2013	14.94	-	-	-	-
02/15/2013	14.76	-	-	-	-
02/14/2013	14.74	-	-	-	-
02/13/2013	14.83	-	-	-	-
02/12/2013	14.85	-	-	-	-
02/11/2013	14.84	-	-	-	-
02/08/2013	14.89	-	-	-	-
02/07/2013	14.88	-	-	-	-
02/06/2013	14.91	-	-	-	-
02/05/2013	14.85	-	-	-	-
02/04/2013	14.82	-	-	-	-
02/01/2013	14.89	-	-	-	-
01/31/2013	14.80	-	-	-	-
01/30/2013	14.90	-	-	-	-
01/29/2013	14.97	-	-	-	-
01/28/2013	14.93	-	-	-	-
01/25/2013	14.89	-	-	-	-
01/24/2013	14.92	-	-	-	-
01/23/2013	14.86	-	-	-	-
01/22/2013	14.85	-	-	-	-
01/21/2013	14.83	-	-	-	-
01/18/2013	14.76	-	-	-	-
01/17/2013	14.71	-	-	-	-
01/16/2013	14.62	-	-	-	-
01/15/2013	14.66	-	-	-	-
01/14/2013	14.62	-	-	-	-
01/11/2013	14.60	-	-	-	-
01/10/2013	14.61	-	-	-	-
01/09/2013	14.53	-	-	-	-
01/08/2013	14.52	-	-	-	-
01/07/2013	14.53	-	-	-	-
01/04/2013	14.56	-	-	-	-
01/03/2013	14.49	-	-	-	-
01/02/2013	14.52	-	-	-	-
12/31/2012	14.45	-	-	-	-
12/28/2012	14.34	-	-	-	-
12/27/2012	14.39	-	-	-	-
12/25/2012	14.40	-	-	-	-
12/24/2012	14.40	-	-	-	-
12/21/2012	14.42	0.07	-	-	0.07
12/20/2012	14.49	-	-	-	-
12/19/2012	14.52	-	-	-	-
12/18/2012	14.43	-	-	-	-
12/17/2012	14.32	-	-	-	-
12/14/2012	14.30	-	-	-	-
12/13/2012	14.34	-	-	-	-
12/12/2012	14.33	-	-	-	-
12/11/2012	14.27	-	-	-	-
12/10/2012	14.20	-	-	-	-
12/07/2012	14.14	-	-	-	-
12/06/2012	14.13	-	-	-	-
12/05/2012	14.15	-	-	-	-
12/04/2012	14.10	-	-	-	-
12/03/2012	14.17	-	-	-	-
11/30/2012	14.27	-	-	-	-
11/29/2012	14.17	-	-	-	-
11/28/2012	14.10	-	-	-	-
11/27/2012	14.07	-	-	-	-
11/26/2012	14.13	-	-	-	-
11/23/2012	14.17	-	-	-	-
11/22/2012	14.09	-	-	-	-
11/21/2012	14.04	-	-	-	-
11/20/2012	13.98	-	-	-	-
11/19/2012	13.98	-	-	-	-
11/16/2012	13.84	-	-	-	-
11/15/2012	13.76	-	-	-	-
11/14/2012	13.86	-	-	-	-
11/13/2012	14.04	-	-	-	-
11/12/2012	14.04	-	-	-	-
11/09/2012	14.02	-	-	-	-
11/08/2012	13.99	-	-	-	-
11/07/2012	14.04	-	-	-	-
11/06/2012	14.17	-	-	-	-
11/05/2012	14.18	-	-	-	-
11/02/2012	14.20	-	-	-	-
11/01/2012	14.30	-	-	-	-
10/31/2012	14.22	-	-	-	-
10/30/2012	14.23	-	-	-	-
10/29/2012	14.14	-	-	-	-
10/26/2012	14.12	-	-	-	-
10/25/2012	14.07	-	-	-	-
10/24/2012	13.99	-	-	-	-
10/23/2012	14.01	-	-	-	-
10/22/2012	14.17	-	-	-	-
10/19/2012	14.19	-	-	-	-
10/18/2012	14.25	-	-	-	-
10/17/2012	14.18	-	-	-	-
10/16/2012	14.13	-	-	-	-
10/15/2012	13.99	-	-	-	-
10/12/2012	13.95	-	-	-	-
10/11/2012	13.95	-	-	-	-
10/10/2012	13.95	-	-	-	-
10/09/2012	14.03	-	-	-	-
10/05/2012	14.15	-	-	-	-
10/04/2012	14.17	-	-	-	-
10/03/2012	14.10	-	-	-	-
10/02/2012	14.13	-	-	-	-
10/01/2012	14.12	-	-	-	-
09/28/2012	14.05	-	-	-	-
09/27/2012	14.09	-	-	-	-
09/26/2012	14.01	-	-	-	-
09/25/2012	14.01	-	-	-	-
09/24/2012	14.04	-	-	-	-
09/21/2012	14.06	0.15	-	-	0.15
09/20/2012	14.23	-	-	-	-
09/19/2012	14.24	-	-	-	-
09/18/2012	14.25	-	-	-	-
09/17/2012	14.26	-	-	-	-
09/14/2012	14.27	-	-	-	-
09/13/2012	14.15	-	-	-	-
09/12/2012	14.07	-	-	-	-
09/11/2012	14.02	-	-	-	-
09/10/2012	13.99	-	-	-	-
09/07/2012	13.98	-	-	-	-
09/06/2012	13.89	-	-	-	-
09/05/2012	13.75	-	-	-	-
09/04/2012	13.71	-	-	-	-
08/31/2012	13.77	-	-	-	-
08/30/2012	13.74	-	-	-	-
08/29/2012	13.86	-	-	-	-
08/28/2012	13.84	-	-	-	-
08/27/2012	13.90	-	-	-	-
08/24/2012	13.91	-	-	-	-
08/23/2012	13.88	-	-	-	-
08/22/2012	13.95	-	-	-	-
08/21/2012	14.00	-	-	-	-
08/20/2012	13.98	-	-	-	-
08/17/2012	13.97	-	-	-	-
08/16/2012	13.88	-	-	-	-
08/15/2012	13.81	-	-	-	-
08/14/2012	13.78	-	-	-	-
08/13/2012	13.70	-	-	-	-
08/10/2012	13.76	-	-	-	-
08/09/2012	13.75	-	-	-	-
08/08/2012	13.67	-	-	-	-
08/07/2012	13.74	-	-	-	-
08/03/2012	13.54	-	-	-	-
08/02/2012	13.42	-	-	-	-
08/01/2012	13.56	-	-	-	-
07/31/2012	13.60	-	-	-	-
07/30/2012	13.65	-	-	-	-
07/27/2012	13.61	-	-	-	-
07/26/2012	13.46	-	-	-	-
07/25/2012	13.32	-	-	-	-
07/24/2012	13.34	-	-	-	-
07/23/2012	13.43	-	-	-	-
07/20/2012	13.52	-	-	-	-
07/19/2012	13.59	-	-	-	-
07/18/2012	13.50	-	-	-	-
07/17/2012	13.51	-	-	-	-
07/16/2012	13.43	-	-	-	-
07/13/2012	13.41	-	-	-	-
07/12/2012	13.27	-	-	-	-
07/11/2012	13.39	-	-	-	-
07/10/2012	13.37	-	-	-	-
07/09/2012	13.42	-	-	-	-
07/06/2012	13.46	-	-	-	-
07/05/2012	13.59	-	-	-	-
07/04/2012	13.67	-	-	-	-
07/03/2012	13.58	-	-	-	-
06/29/2012	13.37	-	-	-	-
06/28/2012	13.22	-	-	-	-
06/27/2012	13.14	-	-	-	-
06/26/2012	13.06	-	-	-	-
06/25/2012	13.04	-	-	-	-
06/22/2012	13.19	0.11	-	-	0.11
06/21/2012	13.27	-	-	-	-
06/20/2012	13.57	-	-	-	-
06/19/2012	13.59	-	-	-	-
06/18/2012	13.39	-	-	-	-
06/15/2012	13.39	-	-	-	-
06/14/2012	13.33	-	-	-	-
06/13/2012	13.36	-	-	-	-
06/12/2012	13.36	-	-	-	-
06/11/2012	13.30	-	-	-	-
06/08/2012	13.38	-	-	-	-
06/07/2012	13.52	-	-	-	-
06/06/2012	13.51	-	-	-	-
06/05/2012	13.30	-	-	-	-
06/04/2012	13.11	-	-	-	-
06/01/2012	13.14	-	-	-	-
05/31/2012	13.41	-	-	-	-
05/30/2012	13.31	-	-	-	-
05/29/2012	13.49	-	-	-	-
05/28/2012	13.43	-	-	-	-
05/25/2012	13.45	-	-	-	-
05/24/2012	13.49	-	-	-	-
05/23/2012	13.53	-	-	-	-
05/22/2012	13.47	-	-	-	-
05/18/2012	13.29	-	-	-	-
05/17/2012	13.35	-	-	-	-
05/16/2012	13.42	-	-	-	-
05/15/2012	13.44	-	-	-	-
05/14/2012	13.53	-	-	-	-
05/11/2012	13.69	-	-	-	-
05/10/2012	13.70	-	-	-	-
05/09/2012	13.62	-	-	-	-
05/08/2012	13.63	-	-	-	-
05/07/2012	13.76	-	-	-	-
05/04/2012	13.75	-	-	-	-
05/03/2012	13.88	-	-	-	-
05/02/2012	14.06	-	-	-	-
05/01/2012	14.14	-	-	-	-
04/30/2012	14.11	-	-	-	-
04/27/2012	14.05	-	-	-	-
04/26/2012	13.93	-	-	-	-
04/25/2012	13.89	-	-	-	-
04/24/2012	13.84	-	-	-	-
04/23/2012	13.81	-	-	-	-
04/20/2012	13.92	-	-	-	-
04/19/2012	13.89	-	-	-	-
04/18/2012	13.88	-	-	-	-
04/17/2012	13.88	-	-	-	-
04/16/2012	13.80	-	-	-	-
04/13/2012	13.78	-	-	-	-
04/12/2012	13.95	-	-	-	-
04/11/2012	13.84	-	-	-	-
04/10/2012	13.70	-	-	-	-
04/09/2012	13.87	-	-	-	-
04/05/2012	13.94	-	-	-	-
04/04/2012	14.00	-	-	-	-
04/03/2012	14.09	-	-	-	-
04/02/2012	14.24	-	-	-	-
03/30/2012	14.15	0.15	-	-	0.15
03/29/2012	14.28	-	-	-	-
03/28/2012	14.40	-	-	-	-
03/27/2012	14.44	-	-	-	-
03/26/2012	14.48	-	-	-	-
03/23/2012	14.39	-	-	-	-
03/22/2012	14.30	-	-	-	-
03/21/2012	14.33	-	-	-	-
03/20/2012	14.29	-	-	-	-
03/19/2012	14.36	-	-	-	-
03/16/2012	14.39	-	-	-	-
03/15/2012	14.34	-	-	-	-
03/14/2012	14.26	-	-	-	-
03/13/2012	14.40	-	-	-	-
03/12/2012	14.26	-	-	-	-
03/09/2012	14.29	-	-	-	-
03/08/2012	14.26	-	-	-	-
03/07/2012	14.13	-	-	-	-
03/06/2012	14.05	-	-	-	-
03/05/2012	14.26	-	-	-	-
03/02/2012	14.34	-	-	-	-
03/01/2012	14.39	-	-	-	-
02/29/2012	14.34	-	-	-	-
02/28/2012	14.33	-	-	-	-
02/27/2012	14.27	-	-	-	-
02/24/2012	14.26	-	-	-	-
02/23/2012	14.25	-	-	-	-
02/22/2012	14.23	-	-	-	-
02/21/2012	14.19	-	-	-	-
02/17/2012	14.11	-	-	-	-
02/16/2012	14.15	-	-	-	-
02/15/2012	14.06	-	-	-	-
02/14/2012	14.07	-	-	-	-
02/13/2012	14.04	-	-	-	-
02/10/2012	14.01	-	-	-	-
02/09/2012	14.11	-	-	-	-
02/08/2012	14.15	-	-	-	-
02/07/2012	14.12	-	-	-	-
02/06/2012	14.11	-	-	-	-
02/03/2012	14.12	-	-	-	-
02/02/2012	14.04	-	-	-	-
02/01/2012	14.03	-	-	-	-
01/31/2012	13.97	-	-	-	-
01/30/2012	13.98	-	-	-	-
01/27/2012	13.96	-	-	-	-
01/26/2012	14.02	-	-	-	-
01/25/2012	14.16	-	-	-	-
01/24/2012	14.10	-	-	-	-
01/23/2012	14.19	-	-	-	-
01/20/2012	14.05	-	-	-	-
01/19/2012	14.05	-	-	-	-
01/18/2012	13.99	-	-	-	-
01/17/2012	13.91	-	-	-	-
01/16/2012	13.85	-	-	-	-
01/13/2012	13.85	-	-	-	-
01/12/2012	13.91	-	-	-	-
01/11/2012	14.00	-	-	-	-
01/10/2012	14.03	-	-	-	-
01/09/2012	14.05	-	-	-	-
01/06/2012	14.00	-	-	-	-
01/05/2012	14.06	-	-	-	-
01/04/2012	14.02	-	-	-	-
01/03/2012	14.00	-	-	-	-
01/02/2012	13.83	-	-	-	-
12/30/2011	13.83	-	-	-	-
12/29/2011	13.72	-	-	-	-
12/28/2011	13.64	-	-	-	-
12/23/2011	13.75	-	-	-	-
12/22/2011	13.71	-	-	-	-
12/21/2011	13.59	-	-	-	-
12/20/2011	13.49	-	-	-	-
12/19/2011	13.39	-	-	-	-
12/16/2011	13.43	0.16	0.13	-	0.30
12/15/2011	13.61	-	-	-	-
12/14/2011	13.60	-	-	-	-
12/13/2011	13.76	-	-	-	-
12/12/2011	13.86	-	-	-	-
12/09/2011	13.89	-	-	-	-
12/08/2011	13.82	-	-	-	-
12/07/2011	13.96	-	-	-	-
12/06/2011	13.82	-	-	-	-
12/05/2011	13.92	-	-	-	-
12/02/2011	13.88	-	-	-	-
12/01/2011	13.95	-	-	-	-
11/30/2011	14.06	-	-	-	-
11/29/2011	13.65	-	-	-	-
11/28/2011	13.56	-	-	-	-
11/25/2011	13.34	-	-	-	-
11/24/2011	13.36	-	-	-	-
11/23/2011	13.46	-	-	-	-
11/22/2011	13.66	-	-	-	-
11/21/2011	13.67	-	-	-	-
11/18/2011	13.73	-	-	-	-
11/17/2011	13.72	-	-	-	-
11/16/2011	13.88	-	-	-	-
11/15/2011	13.90	-	-	-	-
11/14/2011	13.91	-	-	-	-
11/11/2011	13.94	-	-	-	-
11/10/2011	13.83	-	-	-	-
11/09/2011	13.82	-	-	-	-
11/08/2011	14.13	-	-	-	-
11/07/2011	14.08	-	-	-	-
11/04/2011	14.05	-	-	-	-
11/03/2011	14.08	-	-	-	-
11/02/2011	13.95	-	-	-	-
11/01/2011	13.83	-	-	-	-
10/31/2011	14.00	-	-	-	-
10/28/2011	14.16	-	-	-	-
10/27/2011	14.17	-	-	-	-
10/26/2011	13.95	-	-	-	-
10/25/2011	13.80	-	-	-	-
10/24/2011	13.93	-	-	-	-
10/21/2011	13.79	-	-	-	-
10/20/2011	13.68	-	-	-	-
10/19/2011	13.66	-	-	-	-
10/18/2011	13.76	-	-	-	-
10/17/2011	13.66	-	-	-	-
10/14/2011	13.75	-	-	-	-
10/13/2011	13.61	-	-	-	-
10/12/2011	13.78	-	-	-	-
10/11/2011	13.59	-	-	-	-
10/07/2011	13.35	-	-	-	-
10/06/2011	13.45	-	-	-	-
10/05/2011	13.19	-	-	-	-
10/04/2011	13.01	-	-	-	-
10/03/2011	13.11	-	-	-	-
09/30/2011	13.51	0.17	-	-	0.17
09/29/2011	13.72	-	-	-	-
09/28/2011	13.60	-	-	-	-
09/27/2011	13.73	-	-	-	-
09/26/2011	13.59	-	-	-	-
09/23/2011	13.35	-	-	-	-
09/22/2011	13.32	-	-	-	-
09/21/2011	13.58	-	-	-	-
09/20/2011	13.83	-	-	-	-
09/19/2011	13.78	-	-	-	-
09/16/2011	13.85	-	-	-	-
09/15/2011	14.04	-	-	-	-
09/14/2011	13.84	-	-	-	-
09/13/2011	13.74	-	-	-	-
09/12/2011	13.66	-	-	-	-
09/09/2011	13.84	-	-	-	-
09/08/2011	14.14	-	-	-	-
09/07/2011	14.18	-	-	-	-
09/06/2011	14.00	-	-	-	-
09/02/2011	14.13	-	-	-	-
09/01/2011	14.31	-	-	-	-
08/31/2011	14.39	-	-	-	-
08/30/2011	14.19	-	-	-	-
08/29/2011	14.09	-	-	-	-
08/26/2011	13.88	-	-	-	-
08/25/2011	13.91	-	-	-	-
08/24/2011	14.02	-	-	-	-
08/23/2011	14.00	-	-	-	-
08/22/2011	13.68	-	-	-	-
08/19/2011	13.63	-	-	-	-
08/18/2011	13.89	-	-	-	-
08/17/2011	14.25	-	-	-	-
08/16/2011	14.20	-	-	-	-
08/15/2011	14.30	-	-	-	-
08/12/2011	14.17	-	-	-	-
08/11/2011	14.15	-	-	-	-
08/10/2011	13.65	-	-	-	-
08/09/2011	13.59	-	-	-	-
08/08/2011	13.12	-	-	-	-
08/05/2011	13.65	-	-	-	-
08/04/2011	13.85	-	-	-	-
08/03/2011	14.19	-	-	-	-
08/02/2011	14.14	-	-	-	-
07/29/2011	14.34	-	-	-	-
07/28/2011	14.41	-	-	-	-
07/27/2011	14.31	-	-	-	-
07/26/2011	14.52	-	-	-	-
07/25/2011	14.72	-	-	-	-
07/22/2011	14.76	-	-	-	-
07/21/2011	14.74	-	-	-	-
07/20/2011	14.65	-	-	-	-
07/19/2011	14.66	-	-	-	-
07/18/2011	14.59	-	-	-	-
07/15/2011	14.67	-	-	-	-
07/14/2011	14.64	-	-	-	-
07/13/2011	14.64	-	-	-	-
07/12/2011	14.61	-	-	-	-
07/11/2011	14.57	-	-	-	-
07/08/2011	14.75	-	-	-	-
07/07/2011	14.80	-	-	-	-
07/06/2011	14.79	-	-	-	-
07/05/2011	14.86	-	-	-	-
07/04/2011	14.88	-	-	-	-
06/30/2011	14.80	-	-	-	-
06/29/2011	14.67	-	-	-	-
06/28/2011	14.60	-	-	-	-
06/27/2011	14.44	-	-	-	-
06/24/2011	14.38	0.13	-	-	0.13
06/23/2011	14.54	-	-	-	-
06/22/2011	14.66	-	-	-	-
06/21/2011	14.68	-	-	-	-
06/20/2011	14.57	-	-	-	-
06/17/2011	14.46	-	-	-	-
06/16/2011	14.50	-	-	-	-
06/15/2011	14.54	-	-	-	-
06/14/2011	14.67	-	-	-	-
06/13/2011	14.56	-	-	-	-
06/10/2011	14.66	-	-	-	-
06/09/2011	14.82	-	-	-	-
06/08/2011	14.81	-	-	-	-
06/07/2011	14.85	-	-	-	-
06/06/2011	14.85	-	-	-	-
06/03/2011	15.00	-	-	-	-
06/02/2011	14.99	-	-	-	-
06/01/2011	14.95	-	-	-	-
05/31/2011	15.20	-	-	-	-
05/30/2011	15.18	-	-	-	-
05/27/2011	15.19	-	-	-	-
05/26/2011	15.20	-	-	-	-
05/25/2011	15.13	-	-	-	-
05/24/2011	15.01	-	-	-	-
05/20/2011	15.10	-	-	-	-
05/19/2011	15.08	-	-	-	-
05/18/2011	15.01	-	-	-	-
05/17/2011	14.86	-	-	-	-
05/16/2011	14.84	-	-	-	-
05/13/2011	14.87	-	-	-	-
05/12/2011	14.82	-	-	-	-
05/11/2011	14.78	-	-	-	-
05/10/2011	14.92	-	-	-	-
05/09/2011	14.93	-	-	-	-
05/06/2011	14.82	-	-	-	-
05/05/2011	14.68	-	-	-	-
05/04/2011	14.74	-	-	-	-
05/03/2011	14.80	-	-	-	-
05/02/2011	14.98	-	-	-	-
04/29/2011	14.97	-	-	-	-
04/28/2011	14.88	-	-	-	-
04/27/2011	14.85	-	-	-	-
04/26/2011	14.89	-	-	-	-
04/25/2011	14.86	-	-	-	-
04/21/2011	14.88	-	-	-	-
04/20/2011	14.87	-	-	-	-
04/19/2011	14.74	-	-	-	-
04/18/2011	14.72	-	-	-	-
04/15/2011	14.77	-	-	-	-
04/14/2011	14.78	-	-	-	-
04/13/2011	14.82	-	-	-	-
04/12/2011	14.82	-	-	-	-
04/11/2011	14.95	-	-	-	-
04/08/2011	15.11	-	-	-	-
04/07/2011	15.03	-	-	-	-
04/06/2011	15.13	-	-	-	-
04/05/2011	15.17	-	-	-	-
04/04/2011	15.15	-	-	-	-
04/01/2011	15.13	-	-	-	-
03/31/2011	15.08	-	-	-	-
03/30/2011	15.06	-	-	-	-
03/29/2011	14.93	-	-	-	-
03/28/2011	14.87	-	-	-	-
03/25/2011	14.98	0.10	-	-	0.10
03/24/2011	15.06	-	-	-	-
03/23/2011	15.11	-	-	-	-
03/22/2011	15.07	-	-	-	-
03/21/2011	15.04	-	-	-	-
03/18/2011	14.86	-	-	-	-
03/17/2011	14.80	-	-	-	-
03/16/2011	14.63	-	-	-	-
03/15/2011	14.62	-	-	-	-
03/14/2011	14.72	-	-	-	-
03/11/2011	14.71	-	-	-	-
03/10/2011	14.69	-	-	-	-
03/09/2011	14.85	-	-	-	-
03/08/2011	14.94	-	-	-	-
03/07/2011	14.96	-	-	-	-
03/04/2011	15.09	-	-	-	-
03/03/2011	15.08	-	-	-	-
03/02/2011	14.99	-	-	-	-
03/01/2011	14.99	-	-	-	-
02/28/2011	15.01	-	-	-	-
02/25/2011	14.93	-	-	-	-
02/24/2011	14.80	-	-	-	-
02/23/2011	14.82	-	-	-	-
02/22/2011	14.84	-	-	-	-
02/18/2011	14.91	-	-	-	-
02/17/2011	14.87	-	-	-	-
02/16/2011	14.81	-	-	-	-
02/15/2011	14.73	-	-	-	-
02/14/2011	14.73	-	-	-	-
02/11/2011	14.63	-	-	-	-
02/10/2011	14.68	-	-	-	-
02/09/2011	14.65	-	-	-	-
02/08/2011	14.75	-	-	-	-
02/07/2011	14.70	-	-	-	-
02/04/2011	14.71	-	-	-	-
02/03/2011	14.70	-	-	-	-
02/02/2011	14.59	-	-	-	-
02/01/2011	14.60	-	-	-	-
01/31/2011	14.51	-	-	-	-
01/28/2011	14.40	-	-	-	-
01/27/2011	14.45	-	-	-	-
01/26/2011	14.46	-	-	-	-
01/25/2011	14.34	-	-	-	-
01/24/2011	14.39	-	-	-	-
01/21/2011	14.29	-	-	-	-
01/20/2011	14.32	-	-	-	-
01/19/2011	14.34	-	-	-	-
01/18/2011	14.42	-	-	-	-
01/17/2011	14.36	-	-	-	-
01/14/2011	14.38	-	-	-	-
01/13/2011	14.29	-	-	-	-
01/12/2011	14.27	-	-	-	-
01/11/2011	14.22	-	-	-	-
01/10/2011	14.09	-	-	-	-
01/07/2011	14.15	-	-	-	-
01/06/2011	14.15	-	-	-	-
01/05/2011	14.22	-	-	-	-
01/04/2011	14.24	-	-	-	-
12/31/2010	14.25	-	-	-	-
12/30/2010	14.28	-	-	-	-
12/29/2010	14.29	-	-	-	-
12/24/2010	14.27	-	-	-	-
12/23/2010	14.24	-	-	-	-
12/22/2010	14.27	-	-	-	-
12/21/2010	14.21	-	-	-	-
12/20/2010	14.05	-	-	-	-
12/17/2010	14.10	0.08	-	-	0.08
12/16/2010	14.21	-	-	-	-
12/15/2010	14.24	-	-	-	-
12/14/2010	14.24	-	-	-	-
12/13/2010	14.20	-	-	-	-
12/10/2010	14.13	-	-	-	-
12/09/2010	14.05	-	-	-	-
12/08/2010	14.04	-	-	-	-
12/07/2010	14.09	-	-	-	-
12/06/2010	14.08	-	-	-	-
12/03/2010	14.01	-	-	-	-
12/02/2010	14.04	-	-	-	-
12/01/2010	14.02	-	-	-	-
11/30/2010	13.86	-	-	-	-
11/29/2010	13.87	-	-	-	-
11/26/2010	13.87	-	-	-	-
11/25/2010	13.90	-	-	-	-
11/24/2010	13.88	-	-	-	-
11/23/2010	13.79	-	-	-	-
11/22/2010	13.90	-	-	-	-
11/19/2010	13.97	-	-	-	-
11/18/2010	13.89	-	-	-	-
11/17/2010	13.76	-	-	-	-
11/16/2010	13.73	-	-	-	-
11/15/2010	13.82	-	-	-	-
11/12/2010	13.76	-	-	-	-
11/11/2010	13.91	-	-	-	-
11/10/2010	13.96	-	-	-	-
11/09/2010	13.97	-	-	-	-
11/08/2010	14.05	-	-	-	-
11/05/2010	13.99	-	-	-	-
11/04/2010	13.97	-	-	-	-
11/03/2010	13.86	-	-	-	-
11/02/2010	13.84	-	-	-	-
11/01/2010	13.83	-	-	-	-
10/29/2010	13.82	-	-	-	-
10/28/2010	13.76	-	-	-	-
10/27/2010	13.82	-	-	-	-
10/26/2010	13.92	-	-	-	-
10/25/2010	13.93	-	-	-	-
10/22/2010	13.92	-	-	-	-
10/21/2010	13.96	-	-	-	-
10/20/2010	13.97	-	-	-	-
10/19/2010	13.97	-	-	-	-
10/18/2010	13.99	-	-	-	-
10/15/2010	13.89	-	-	-	-
10/14/2010	13.89	-	-	-	-
10/13/2010	13.92	-	-	-	-
10/12/2010	13.84	-	-	-	-
10/08/2010	13.83	-	-	-	-
10/07/2010	13.79	-	-	-	-
10/06/2010	13.83	-	-	-	-
10/05/2010	13.84	-	-	-	-
10/04/2010	13.73	-	-	-	-
10/01/2010	13.72	-	-	-	-
09/30/2010	13.76	-	-	-	-
09/29/2010	13.76	-	-	-	-
09/28/2010	13.61	-	-	-	-
09/27/2010	13.52	-	-	-	-
09/24/2010	13.53	0.09	-	-	0.09
09/23/2010	13.49	-	-	-	-
09/22/2010	13.53	-	-	-	-
09/21/2010	13.54	-	-	-	-
09/20/2010	13.61	-	-	-	-
09/17/2010	13.53	-	-	-	-
09/16/2010	13.53	-	-	-	-
09/15/2010	13.55	-	-	-	-
09/14/2010	13.58	-	-	-	-
09/13/2010	13.57	-	-	-	-
09/10/2010	13.50	-	-	-	-
09/09/2010	13.43	-	-	-	-
09/08/2010	13.44	-	-	-	-
09/07/2010	13.48	-	-	-	-
09/03/2010	13.54	-	-	-	-
09/02/2010	13.51	-	-	-	-
09/01/2010	13.40	-	-	-	-
08/31/2010	13.30	-	-	-	-
08/30/2010	13.27	-	-	-	-
08/27/2010	13.28	-	-	-	-
08/26/2010	13.01	-	-	-	-
08/25/2010	13.02	-	-	-	-
08/24/2010	12.95	-	-	-	-
08/23/2010	13.10	-	-	-	-
08/20/2010	13.08	-	-	-	-
08/19/2010	13.01	-	-	-	-
08/18/2010	13.12	-	-	-	-
08/17/2010	13.06	-	-	-	-
08/16/2010	12.96	-	-	-	-
08/13/2010	12.96	-	-	-	-
08/12/2010	12.95	-	-	-	-
08/11/2010	13.05	-	-	-	-
08/10/2010	13.34	-	-	-	-
08/09/2010	13.35	-	-	-	-
08/06/2010	13.30	-	-	-	-
08/05/2010	13.28	-	-	-	-
08/04/2010	13.33	-	-	-	-
08/03/2010	13.29	-	-	-	-
07/30/2010	13.24	-	-	-	-
07/29/2010	13.26	-	-	-	-
07/28/2010	13.28	-	-	-	-
07/27/2010	13.34	-	-	-	-
07/26/2010	13.35	-	-	-	-
07/23/2010	13.29	-	-	-	-
07/22/2010	13.23	-	-	-	-
07/21/2010	13.09	-	-	-	-
07/20/2010	13.22	-	-	-	-
07/19/2010	13.15	-	-	-	-
07/16/2010	13.16	-	-	-	-
07/15/2010	13.31	-	-	-	-
07/14/2010	13.22	-	-	-	-
07/13/2010	13.27	-	-	-	-
07/12/2010	13.18	-	-	-	-
07/09/2010	13.15	-	-	-	-
07/08/2010	13.05	-	-	-	-
07/07/2010	12.98	-	-	-	-
07/06/2010	12.80	-	-	-	-
07/05/2010	12.66	-	-	-	-
07/02/2010	12.76	-	-	-	-
06/30/2010	12.80	-	-	-	-
06/29/2010	12.73	-	-	-	-
06/28/2010	13.07	-	-	-	-
06/25/2010	13.14	-	-	-	-
06/24/2010	13.09	-	-	-	-
06/23/2010	13.24	-	-	-	-
06/22/2010	13.24	-	-	-	-
06/21/2010	13.40	-	-	-	-
06/18/2010	13.36	0.06	-	-	0.06
06/17/2010	13.47	-	-	-	-
06/16/2010	13.46	-	-	-	-
06/15/2010	13.45	-	-	-	-
06/14/2010	13.24	-	-	-	-
06/11/2010	13.21	-	-	-	-
06/10/2010	13.19	-	-	-	-
06/09/2010	12.99	-	-	-	-
06/08/2010	13.03	-	-	-	-
06/07/2010	13.05	-	-	-	-
06/04/2010	13.07	-	-	-	-
06/03/2010	13.33	-	-	-	-
06/02/2010	13.26	-	-	-	-
06/01/2010	13.05	-	-	-	-
05/31/2010	13.16	-	-	-	-
05/28/2010	13.06	-	-	-	-
05/27/2010	13.11	-	-	-	-
05/26/2010	12.90	-	-	-	-
05/25/2010	12.87	-	-	-	-
05/21/2010	12.93	-	-	-	-
05/20/2010	12.79	-	-	-	-
05/19/2010	13.06	-	-	-	-
05/18/2010	13.11	-	-	-	-
05/17/2010	13.13	-	-	-	-
05/14/2010	13.31	-	-	-	-
05/13/2010	13.46	-	-	-	-
05/12/2010	13.50	-	-	-	-
05/11/2010	13.32	-	-	-	-
05/10/2010	13.25	-	-	-	-
05/07/2010	13.00	-	-	-	-
05/06/2010	13.13	-	-	-	-
05/05/2010	13.19	-	-	-	-
05/04/2010	13.37	-	-	-	-
05/03/2010	13.50	-	-	-	-
04/30/2010	13.48	-	-	-	-
04/29/2010	13.49	-	-	-	-
04/28/2010	13.38	-	-	-	-
04/27/2010	13.53	-	-	-	-
04/26/2010	13.65	-	-	-	-
04/23/2010	13.61	-	-	-	-
04/22/2010	13.53	-	-	-	-
04/21/2010	13.54	-	-	-	-
04/20/2010	13.51	-	-	-	-
04/19/2010	13.47	-	-	-	-
04/16/2010	13.46	-	-	-	-
04/15/2010	13.60	-	-	-	-
04/14/2010	13.56	-	-	-	-
04/13/2010	13.47	-	-	-	-
04/12/2010	13.49	-	-	-	-
04/09/2010	13.49	-	-	-	-
04/08/2010	13.46	-	-	-	-
04/07/2010	13.46	-	-	-	-
04/06/2010	13.53	-	-	-	-
04/05/2010	13.58	-	-	-	-
04/01/2010	13.54	-	-	-	-
03/31/2010	13.40	-	-	-	-
03/30/2010	13.43	-	-	-	-
03/29/2010	13.39	-	-	-	-
03/26/2010	13.32	0.06	-	-	0.06
03/25/2010	13.48	-	-	-	-
03/24/2010	13.45	-	-	-	-
03/23/2010	13.54	-	-	-	-
03/22/2010	13.44	-	-	-	-
03/19/2010	13.43	-	-	-	-
03/18/2010	13.53	-	-	-	-
03/17/2010	13.60	-	-	-	-
03/16/2010	13.60	-	-	-	-
03/15/2010	13.53	-	-	-	-
03/12/2010	13.51	-	-	-	-
03/11/2010	13.49	-	-	-	-
03/10/2010	13.44	-	-	-	-
03/09/2010	13.40	-	-	-	-
03/08/2010	13.40	-	-	-	-
03/05/2010	13.39	-	-	-	-
03/04/2010	13.22	-	-	-	-
03/03/2010	13.23	-	-	-	-
03/02/2010	13.20	-	-	-	-
03/01/2010	13.11	-	-	-	-
02/26/2010	12.99	-	-	-	-
02/25/2010	12.97	-	-	-	-
02/24/2010	12.89	-	-	-	-
02/23/2010	12.88	-	-	-	-
02/22/2010	12.92	-	-	-	-
02/19/2010	12.98	-	-	-	-
02/18/2010	12.93	-	-	-	-
02/17/2010	12.92	-	-	-	-
02/16/2010	12.84	-	-	-	-
02/12/2010	12.71	-	-	-	-
02/11/2010	12.66	-	-	-	-
02/10/2010	12.54	-	-	-	-
02/09/2010	12.51	-	-	-	-
02/08/2010	12.39	-	-	-	-
02/05/2010	12.48	-	-	-	-
02/04/2010	12.40	-	-	-	-
02/03/2010	12.59	-	-	-	-
02/02/2010	12.64	-	-	-	-
02/01/2010	12.53	-	-	-	-
01/29/2010	12.33	-	-	-	-
01/28/2010	12.49	-	-	-	-
01/27/2010	12.53	-	-	-	-
01/26/2010	12.53	-	-	-	-
01/25/2010	12.56	-	-	-	-
01/22/2010	12.53	-	-	-	-
01/21/2010	12.63	-	-	-	-
01/20/2010	12.79	-	-	-	-
01/19/2010	12.86	-	-	-	-
01/18/2010	12.86	-	-	-	-
01/15/2010	12.79	-	-	-	-
01/14/2010	12.91	-	-	-	-
01/13/2010	13.01	-	-	-	-
01/12/2010	13.00	-	-	-	-
01/11/2010	13.08	-	-	-	-
01/08/2010	13.12	-	-	-	-
01/07/2010	13.05	-	-	-	-
01/06/2010	13.13	-	-	-	-
01/05/2010	13.13	-	-	-	-
01/04/2010	13.16	-	-	-	-
12/31/2009	13.07	-	-	-	-
12/30/2009	13.01	-	-	-	-
12/29/2009	12.97	-	-	-	-
12/24/2009	12.98	-	-	-	-
12/23/2009	12.87	-	-	-	-
12/22/2009	12.87	-	-	-	-
12/21/2009	12.78	-	-	-	-
12/18/2009	12.67	0.06	-	-	0.06
12/17/2009	12.78	-	-	-	-
12/16/2009	12.86	-	-	-	-
12/15/2009	12.77	-	-	-	-
12/14/2009	12.78	-	-	-	-
12/11/2009	12.67	-	-	-	-
12/10/2009	12.68	-	-	-	-
12/09/2009	12.58	-	-	-	-
12/08/2009	12.59	-	-	-	-
12/07/2009	12.67	-	-	-	-
12/04/2009	12.64	-	-	-	-
12/03/2009	12.70	-	-	-	-
12/02/2009	12.84	-	-	-	-
12/01/2009	12.78	-	-	-	-
11/30/2009	12.56	-	-	-	-
11/27/2009	12.61	-	-	-	-
11/26/2009	12.55	-	-	-	-
11/25/2009	12.72	-	-	-	-
11/24/2009	12.62	-	-	-	-
11/23/2009	12.72	-	-	-	-
11/20/2009	12.70	-	-	-	-
11/19/2009	12.71	-	-	-	-
11/18/2009	12.79	-	-	-	-
11/17/2009	12.76	-	-	-	-
11/16/2009	12.67	-	-	-	-
11/13/2009	12.61	-	-	-	-
11/12/2009	12.58	-	-	-	-
11/11/2009	12.64	-	-	-	-
11/10/2009	12.65	-	-	-	-
11/09/2009	12.71	-	-	-	-
11/06/2009	12.47	-	-	-	-
11/05/2009	12.46	-	-	-	-
11/04/2009	12.34	-	-	-	-
11/03/2009	12.31	-	-	-	-
11/02/2009	12.22	-	-	-	-
10/30/2009	12.20	-	-	-	-
10/29/2009	12.31	-	-	-	-
10/28/2009	12.13	-	-	-	-
10/27/2009	12.35	-	-	-	-
10/26/2009	12.49	-	-	-	-
10/23/2009	12.61	-	-	-	-
10/22/2009	12.75	-	-	-	-
10/21/2009	12.61	-	-	-	-
10/20/2009	12.71	-	-	-	-
10/19/2009	12.65	-	-	-	-
10/16/2009	12.62	-	-	-	-
10/15/2009	12.63	-	-	-	-
10/14/2009	12.64	-	-	-	-
10/13/2009	12.54	-	-	-	-
10/09/2009	12.62	-	-	-	-
10/08/2009	12.63	-	-	-	-
10/07/2009	12.54	-	-	-	-
10/06/2009	12.45	-	-	-	-
10/05/2009	12.37	-	-	-	-
10/02/2009	12.21	-	-	-	-
10/01/2009	12.30	-	-	-	-
09/30/2009	12.60	-	-	-	-
09/29/2009	12.59	-	-	-	-
09/28/2009	12.54	-	-	-	-
09/25/2009	12.40	0.09	-	-	0.09
09/24/2009	12.47	-	-	-	-
09/23/2009	12.68	-	-	-	-
09/22/2009	12.72	-	-	-	-
09/21/2009	12.57	-	-	-	-
09/18/2009	12.64	-	-	-	-
09/17/2009	12.69	-	-	-	-
09/16/2009	12.72	-	-	-	-
09/15/2009	12.68	-	-	-	-
09/14/2009	12.54	-	-	-	-
09/11/2009	12.46	-	-	-	-
09/10/2009	12.37	-	-	-	-
09/09/2009	12.23	-	-	-	-
09/08/2009	12.28	-	-	-	-
09/04/2009	12.26	-	-	-	-
09/03/2009	12.14	-	-	-	-
09/02/2009	11.99	-	-	-	-
09/01/2009	12.04	-	-	-	-
08/31/2009	12.18	-	-	-	-
08/28/2009	12.24	-	-	-	-
08/27/2009	12.19	-	-	-	-
08/26/2009	12.15	-	-	-	-
08/25/2009	12.14	-	-	-	-
08/24/2009	12.04	-	-	-	-
08/21/2009	12.06	-	-	-	-
08/20/2009	11.94	-	-	-	-
08/19/2009	11.93	-	-	-	-
08/18/2009	11.92	-	-	-	-
08/17/2009	11.83	-	-	-	-
08/14/2009	12.09	-	-	-	-
08/13/2009	12.05	-	-	-	-
08/12/2009	11.84	-	-	-	-
08/11/2009	11.77	-	-	-	-
08/10/2009	11.93	-	-	-	-
08/07/2009	12.00	-	-	-	-
08/06/2009	11.89	-	-	-	-
08/05/2009	12.08	-	-	-	-
08/04/2009	12.08	-	-	-	-
07/31/2009	11.94	-	-	-	-
07/30/2009	11.84	-	-	-	-
07/29/2009	11.68	-	-	-	-
07/28/2009	11.75	-	-	-	-
07/27/2009	11.92	-	-	-	-
07/24/2009	11.84	-	-	-	-
07/23/2009	11.80	-	-	-	-
07/22/2009	11.58	-	-	-	-
07/21/2009	11.64	-	-	-	-
07/20/2009	11.66	-	-	-	-
07/17/2009	11.55	-	-	-	-
07/16/2009	11.52	-	-	-	-
07/15/2009	11.48	-	-	-	-
07/14/2009	11.30	-	-	-	-
07/13/2009	11.21	-	-	-	-
07/10/2009	11.09	-	-	-	-
07/09/2009	11.07	-	-	-	-
07/08/2009	10.94	-	-	-	-
07/07/2009	11.12	-	-	-	-
07/06/2009	11.33	-	-	-	-
07/03/2009	11.53	-	-	-	-
07/02/2009	11.50	-	-	-	-
06/30/2009	11.60	-	-	-	-
06/29/2009	11.71	-	-	-	-
06/26/2009	11.64	0.06	-	-	0.06
06/25/2009	11.61	-	-	-	-
06/24/2009	11.40	-	-	-	-
06/23/2009	11.22	-	-	-	-
06/22/2009	11.21	-	-	-	-
06/19/2009	11.53	-	-	-	-
06/18/2009	11.35	-	-	-	-
06/17/2009	11.26	-	-	-	-
06/16/2009	11.45	-	-	-	-
06/15/2009	11.50	-	-	-	-
06/12/2009	11.72	-	-	-	-
06/11/2009	11.72	-	-	-	-
06/10/2009	11.62	-	-	-	-
06/09/2009	11.57	-	-	-	-
06/08/2009	11.58	-	-	-	-
06/05/2009	11.58	-	-	-	-
06/04/2009	11.56	-	-	-	-
06/03/2009	11.43	-	-	-	-
06/02/2009	11.66	-	-	-	-
06/01/2009	11.65	-	-	-	-
05/29/2009	11.46	-	-	-	-
05/28/2009	11.44	-	-	-	-
05/27/2009	11.26	-	-	-	-
05/26/2009	11.37	-	-	-	-
05/25/2009	11.18	-	-	-	-
05/22/2009	11.11	-	-	-	-
05/21/2009	11.08	-	-	-	-
05/20/2009	11.32	-	-	-	-
05/19/2009	11.19	-	-	-	-
05/15/2009	10.93	-	-	-	-
05/14/2009	10.99	-	-	-	-
05/13/2009	10.90	-	-	-	-
05/12/2009	11.26	-	-	-	-
05/11/2009	11.27	-	-	-	-
05/08/2009	11.32	-	-	-	-
05/07/2009	11.10	-	-	-	-
05/06/2009	11.29	-	-	-	-
05/05/2009	11.10	-	-	-	-
05/04/2009	11.10	-	-	-	-
05/01/2009	10.74	-	-	-	-
04/30/2009	10.61	-	-	-	-
04/29/2009	10.70	-	-	-	-
04/28/2009	10.65	-	-	-	-
04/27/2009	10.66	-	-	-	-
04/24/2009	10.75	-	-	-	-
04/23/2009	10.66	-	-	-	-
04/22/2009	10.57	-	-	-	-
04/21/2009	10.50	-	-	-	-
04/20/2009	10.42	-	-	-	-
04/17/2009	10.66	-	-	-	-
04/16/2009	10.55	-	-	-	-
04/15/2009	10.43	-	-	-	-
04/14/2009	10.40	-	-	-	-
04/13/2009	10.42	-	-	-	-
04/09/2009	10.31	-	-	-	-
04/08/2009	10.16	-	-	-	-
04/07/2009	10.10	-	-	-	-
04/06/2009	10.20	-	-	-	-
04/03/2009	10.26	-	-	-	-
04/02/2009	10.30	-	-	-	-
04/01/2009	10.20	-	-	-	-
03/31/2009	10.04	-	-	-	-
03/30/2009	9.95	-	-	-	-
03/27/2009	10.11	0.04	-	-	0.04
03/26/2009	10.33	-	-	-	-
03/25/2009	10.21	-	-	-	-
03/24/2009	10.26	-	-	-	-
03/23/2009	10.33	-	-	-	-
03/20/2009	10.00	-	-	-	-
03/19/2009	10.06	-	-	-	-
03/18/2009	10.05	-	-	-	-
03/17/2009	10.04	-	-	-	-
03/16/2009	9.84	-	-	-	-
03/13/2009	9.74	-	-	-	-
03/12/2009	9.75	-	-	-	-
03/11/2009	9.57	-	-	-	-
03/10/2009	9.51	-	-	-	-
03/09/2009	9.27	-	-	-	-
03/06/2009	9.31	-	-	-	-
03/05/2009	9.33	-	-	-	-
03/04/2009	9.49	-	-	-	-
03/03/2009	9.34	-	-	-	-
03/02/2009	9.41	-	-	-	-
02/27/2009	9.74	-	-	-	-
02/26/2009	9.76	-	-	-	-
02/25/2009	9.59	-	-	-	-
02/24/2009	9.57	-	-	-	-
02/23/2009	9.39	-	-	-	-
02/20/2009	9.58	-	-	-	-
02/19/2009	9.74	-	-	-	-
02/18/2009	9.72	-	-	-	-
02/17/2009	9.92	-	-	-	-
02/13/2009	10.08	-	-	-	-
02/12/2009	10.10	-	-	-	-
02/11/2009	10.07	-	-	-	-
02/10/2009	10.10	-	-	-	-
02/09/2009	10.25	-	-	-	-
02/06/2009	10.19	-	-	-	-
02/05/2009	10.11	-	-	-	-
02/04/2009	10.06	-	-	-	-
02/03/2009	10.03	-	-	-	-
02/02/2009	10.03	-	-	-	-
01/30/2009	10.07	-	-	-	-
01/29/2009	10.10	-	-	-	-
01/28/2009	10.21	-	-	-	-
01/27/2009	10.10	-	-	-	-
01/26/2009	10.01	-	-	-	-
01/23/2009	9.97	-	-	-	-
01/22/2009	10.00	-	-	-	-
01/21/2009	10.00	-	-	-	-
01/20/2009	10.00	-	-	-	-
01/19/2009	10.00	-	-	-	-
01/16/2009	10.00	-	-	-	-
01/15/2009	10.00	-	-	-	-
01/14/2009	10.00	-	-	-	-
01/07/2009	10.00	-	-	-	-

Page ? of ?

First Last

Entries per page

Q3 2025 Fund Commentary

Market Commentary

During the quarter, financial markets were volatile, with tariffs and interest rates dominating headlines. The Bank of Canada cut interest rates at its September meeting with more cuts priced in given weaker employment numbers and subdued inflation data.

Performance

The Fund’s relative exposure to Allied Properties REIT and Magna International Inc. contributed to performance. Allied Properties benefited from its shares’ discounted valuation, improvement in office sector fundamentals and the decline in bond yields. Magna International’s shares appreciated as it reported better-than-expected revenues and earnings.

Relative exposure to Empire Co. Ltd. and Metro Inc. detracted from performance. Both companies’ shares fell because of concerns around slowing sales growth and increased competition.

At a sector level, security selection in financials contributed to performance, as did underweight exposure to industrials. Stock selection in consumer staples detracted from performance. A lack of exposure to gold mining companies detracted from performance as the price of gold rose to record highs.

Portfolio Activity

The sub-advisor increased positions opportunistically for their attractive or positive-dividend yields. Several holdings were reduced when their shares reached the sub-advisor’s target price.

Outlook

The Fund ended the quarter with a higher cash weighting and higher exposure to communication services, consumer staples and utilities. Key underweight positions were in industrials, information technology and materials, given that these sectors do not meet the investment criteria. The Fund is focused on high-quality companies trading at attractive valuations with strong business fundamentals.

Disclaimer

The commentaries on the company specific information and purchases and sales were provided by the fund manager. Canada Life Investment Management Ltd. will not be liable for any loss, or damages whatsoever, whether directly or indirectly incurred, arising out of the use or misuse of errors or omissions in any information contained in this commentary. The data provided in this commentary is for information purposes only and, except where otherwise indicated, is current as of June 30, 2025.

The views expressed in this commentary are those of fund manager as at the date of publication and are subject to change without notice. This commentary is presented only as a general source of information and is not intended as a solicitation to buy or sell specific investments, nor is it intended to provide tax or legal advice. Prospective investors should review the offering documents relating to any investment carefully before making an investment decision and should ask their Advisor for advice based on their specific circumstances.

The content of this commentary (including facts, views, opinions, recommendations, descriptions of or references to, products or securities) is not to be used or construed as investment advice, as an offer to sell or the solicitation of an offer to buy, or an endorsement, recommendation or sponsorship of any entity or security cited. Although we endeavour to ensure its accuracy and completeness, we assume no responsibility for any reliance upon it.

This document may contain forward-looking information which reflect our or third-party current expectations or forecasts of future events. Forward-looking information is inherently subject to, among other things, risks, uncertainties and assumptions that could cause actual results to differ materially from those expressed herein. These risks, uncertainties and assumptions include, without limitation, general economic, political and market factors, interest and foreign exchange rates, the volatility of equity and capital markets, business competition, technological change, changes in government regulations, changes in tax laws, unexpected judicial or regulatory proceedings and catastrophic events. Please consider these and other factors carefully and not place undue reliance on forward-looking information. The forward-looking information contained herein is current only as of June 30, 2025. There should be no expectation that such information will in all circumstances be updated, supplemented or revised whether as a result of new information, changing circumstances, future events or otherwise.

There can be no assurance that the Fund’s return or volatility targets will be met, or met over any particular time horizon. Targeted returns and volatility should be evaluated over the time period indicated and not over shorter periods. Targeted returns are not actual performance and should not be relied upon as an indication of actual or future performance.

Commissions, trailing commissions, management fees and expenses all may be associated with mutual fund investments. Please read the prospectus before investing. Mutual funds are not guaranteed, their values change frequently, and past performance may not be repeated.

Counsel Portfolios are managed by Canada Life Investment Management Ltd. Counsel Portfolios are distributed by Quadrus Investment Services Ltd., IPC Investment Corporation, and IPC Securities Corporation, and may also be available through other authorized dealers in Canada.

Counsel Canadian Dividend Series I

Is this portfolio right for you?

Neutral portfolio allocation1

Annualized performance (%)

Performance (%) calendar year returns

Historical performance (%) Current value of $10,000

Key data

Distribution frequency

Risk tolerance

Portfolio characteristics

Investment

How the fund is invested2 as at Aug 31, 2025

Asset allocation (%)

Geographic allocation (%)

Sector allocation (%)

Top holdings

Why Invest with Counsel Portfolios

Performance chart

Summary

Total returns performance

Last price

Value of $10,000 investment

Commentary

Q3 2025 Fund Commentary

Market Commentary

Performance

Portfolio Activity

Outlook

Disclaimer

Neutral portfolio allocation¹

How the fund is invested² as at Aug 31, 2025