Contact us Français
Home

Fund Overview & Performance

Learn more:

Counsel Portfolios

Add to favourites

Counsel Conservative Portfolio Series A

Share (Opens a modal dialog) Fund profile Fund Facts

October 31, 2025

A globally diversified portfolio that seeks to provide a balance between income and capital growth by investing in securities of a variety of global equity and fixed income mutual funds. suitable for investors seeking income, capital protection and modest capital growth potential.

Is this portfolio right for you?

  • A neutral investment strategy aiming to achieve a balance between income and capital growth.
  • Provides exposure to a globally diversified portfolio of equity and fixed-income securities.
  • Monthly distributions.

Neutral portfolio allocation1

This image is a pie chart that provides a visual breakdown of an investment portfolio. The chart is divided into six segments, each representing a different category of investments. Each category includes the percentage allocation and the financial institutions managing the specific fund within that category. First segment, Fixed Income (60.00%). Comprises of, 42.00% in Canadian Core, managed by Mackenzie Investments. 12.00% in Global, managed by Franklin Templeton. 6.00% in High Yield, managed by Putman Investments. Second segment, Small Cap Equity (5.00%). Comprises of: 4.50% in Global ex. Canada, managed by Wasatch. 0.50% in Canadian, managed by Mackenzie Investments. Third segment, International Equity (8.00%). Comprises of, 4.00% in International Multi-Factor^, managed by Mackenzie Investments. 4.00% in International Growth, managed by Mawer. Fourth segment, U.S. Equity (14.00%). Comprises of: 7.00% in U.S. Multi-Factor^, managed by Mackenzie Investments. 7.00% in U.S. Growth, managed by Brown Advisory. Fifth segment, Canadian Equity (4.80%). Comprises of, 2.40% in Canadian Multi-Factor^, managed by Mackenzie Investments. 2.40% in Canadian Growth, managed by Picton Mahoney. Sixth segment, Alternative Strategies (8.20%). Comprises of, 3.40% in Global real estate, managed by Hazelview Investments. 4.80% in Enhanced Global Equity^, managed by Keyridge. The chart also notes that the "Firms listed are sub-advisor or manager of the underlying funds. For further information on the underlying funds, please see the investment objectives and strategies in their simplified prospectus or fund facts.” The chart also notes that the "^Scientific Beta is the provider of the factor-based index strategy employed by Counsel Multi-Factor funds and Counsel Enhanced Global Equity sub-advisors and licensed to Canada Life Investment Management Ltd.”

Annualized performance (%)

Period 1 mth 3 mths 6 mths 1 yr 3 yr 5 yr 10 yr Inception return
Series A 0.6 3.4 7.0 7.1 7.9 3.9 3.1 3.8

Performance (%) calendar year returns

Period 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 YTD
Series A 4.5 1.1 5.4 -3.2 6.9 5.4 6.5 -12.0 7.4 9.1 5.1

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

Period:

For the period 12/31/2001 through 10/31/2025 with $10,000 investment, The value of the investment would be $24,368

How the fund is invested2 as at Aug 31, 2025

Asset allocation (%)

Asset allocation (%)
Domestic Bonds 43.4
US Equity 19.2
International Equity 12.0
Foreign Bonds 11.9
Cash and Equivalents 6.6
Canadian Equity 6.1
Income Trust Units 0.7

Geographic allocation (%)

Geographic allocation (%)
Canada 54.2
United States 27.5
Japan 2.8
United Kingdom 1.9
India 1.2
Australia 1.1
Germany 0.7
Korea, Republic Of 0.7
Taiwan 0.7
Other 9.7

Sector allocation (%)

Sector allocation (%)
Fixed Income 55.3
Technology 8.5
Cash and Cash Equivalent 6.6
Financial Services 6.2
Real Estate 4.8
Consumer Services 3.8
Healthcare 2.9
Consumer Goods 2.5
Industrial Goods 2.0
Other 7.6

Top holdings

Underlying funds/holdings (%) of NAV
Counsel Fixed Income 54.5
Counsel Multi-Factor U.S. Equity 8.0
Counsel U.S. Growth Equity 6.1
Counsel Short Term Bond 5.4
Counsel Global Small Cap 4.8
Counsel Multi-Factor International Equity 4.5
Counsel Enhanced Global Equity 3.9
Counsel International Growth 3.5
Counsel Global Real Estate 3.4
Counsel Multi-Factor Canadian Equity 3.3
Top equity holdings (%) of NAV
Microsoft Corp 0.7
NVIDIA Corp 0.7
Amazon.com Inc 0.6
Visa Inc Cl A 0.3
BayCurrent Consulting Inc 0.2
Taiwan Semiconductor Manufactrg Co Ltd 0.2
Intuit Inc 0.2
Shopify Inc Cl A 0.2
Royal Bank of Canada 0.2
KKR & Co Inc 0.2
Top fixed income holdings (%) of NAV
Canada Government 3.25% 01-Jun-2035 4.2
Ontario Province 3.60% 02-Jun-2035 2.3
Canada Government 3.25% 01-Dec-2034 1.8
Canada Government 2.75% 01-Dec-2055 1.3
Canada Government 3.50% 01-Sep-2029 1.2
Quebec Province 4.40% 01-Dec-2055 1.1
United States Treasury 4.25% 15-May-2035 1.0
Quebec Province 4.45% 01-Sep-2034 0.9
Ontario Province 4.60% 02-Dec-2055 0.8
Ontario Province 3.95% 02-Dec-2035 0.7

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.

Performance chart

Period:
Chart Type:
Export to CSV Export to PDF
* Must be between 1 and 50
Counsel Conservative Portfolio Series A

Counsel Conservative Portfolio Series A

Summary

For the period 12/31/2001 through 10/31/2025 with $10,000 investment

Total returns performance

143.68%

Last price

$16.72 CAD

as of market close 10/31/2025

Value of $10,000 investment

$24,368.36 CAD

Period:
Interval :
Export toCSV
Effective date Price ($) Income Capital gain Return of capital Total distribution
11/25/2025 16.69 - - - -
11/24/2025 16.60 - - - -
11/21/2025 16.53 0.03 - - 0.03
11/20/2025 16.46 - - - -
11/19/2025 16.51 - - - -
11/18/2025 16.47 - - - -
11/17/2025 16.57 - - - -
11/14/2025 16.64 - - - -
11/13/2025 16.67 - - - -
11/12/2025 16.76 - - - -
11/11/2025 16.73 - - - -
11/10/2025 16.70 - - - -
11/07/2025 16.65 - - - -
11/06/2025 16.69 - - - -
11/05/2025 16.70 - - - -
11/04/2025 16.68 - - - -
11/03/2025 16.73 - - - -
10/31/2025 16.72 - - - -
10/30/2025 16.69 - - - -
10/29/2025 16.71 - - - -
10/28/2025 16.80 - - - -
10/27/2025 16.85 - - - -
10/24/2025 16.79 0.04 - - 0.04
10/23/2025 16.79 - - - -
10/22/2025 16.77 - - - -
10/21/2025 16.80 - - - -
10/20/2025 16.82 - - - -
10/17/2025 16.73 - - - -
10/16/2025 16.74 - - - -
10/15/2025 16.75 - - - -
10/14/2025 16.69 - - - -
10/10/2025 16.53 - - - -
10/09/2025 16.71 - - - -
10/08/2025 16.73 - - - -
10/07/2025 16.69 - - - -
10/06/2025 16.73 - - - -
10/03/2025 16.73 - - - -
10/02/2025 16.71 - - - -
10/01/2025 16.69 - - - -
09/30/2025 16.66 - - - -
09/29/2025 16.63 - - - -
09/26/2025 16.58 - - - -
09/25/2025 16.55 - - - -
09/24/2025 16.58 - - - -
09/23/2025 16.60 - - - -
09/22/2025 16.61 - - - -
09/19/2025 16.57 0.03 - - 0.03
09/18/2025 16.62 - - - -
09/17/2025 16.57 - - - -
09/16/2025 16.59 - - - -
09/15/2025 16.60 - - - -
09/12/2025 16.61 - - - -
09/11/2025 16.64 - - - -
09/10/2025 16.56 - - - -
09/09/2025 16.54 - - - -
09/08/2025 16.53 - - - -
09/05/2025 16.49 - - - -
09/04/2025 16.41 - - - -
09/03/2025 16.32 - - - -
09/02/2025 16.27 - - - -
08/29/2025 16.34 - - - -
08/28/2025 16.36 - - - -
08/27/2025 16.36 - - - -
08/26/2025 16.36 - - - -
08/25/2025 16.37 - - - -
08/22/2025 16.43 0.01 - - 0.01
08/21/2025 16.36 - - - -
08/20/2025 16.37 - - - -
08/19/2025 16.38 - - - -
08/18/2025 16.32 - - - -
08/15/2025 16.35 - - - -
08/14/2025 16.36 - - - -
08/13/2025 16.38 - - - -
08/12/2025 16.32 - - - -
08/11/2025 16.28 - - - -
08/08/2025 16.29 - - - -
08/07/2025 16.30 - - - -
08/06/2025 16.28 - - - -
08/05/2025 16.28 - - - -
08/01/2025 16.21 - - - -
07/31/2025 16.26 - - - -
07/30/2025 16.29 - - - -
07/29/2025 16.31 - - - -
07/28/2025 16.25 - - - -
07/25/2025 16.28 0.02 - - 0.02
07/24/2025 16.25 - - - -
07/23/2025 16.22 - - - -
07/22/2025 16.20 - - - -
07/21/2025 16.20 - - - -
07/18/2025 16.18 - - - -
07/17/2025 16.20 - - - -
07/16/2025 16.13 - - - -
07/15/2025 16.11 - - - -
07/14/2025 16.19 - - - -
07/11/2025 16.17 - - - -
07/10/2025 16.25 - - - -
07/09/2025 16.26 - - - -
07/08/2025 16.21 - - - -
07/07/2025 16.21 - - - -
07/04/2025 16.26 - - - -
07/03/2025 16.23 - - - -
07/02/2025 16.22 - - - -
06/30/2025 16.25 - - - -
06/27/2025 16.24 - - - -
06/26/2025 16.16 - - - -
06/25/2025 16.14 - - - -
06/24/2025 16.19 - - - -
06/23/2025 16.11 - - - -
06/20/2025 16.05 0.01 - - 0.01
06/19/2025 16.03 - - - -
06/18/2025 16.04 - - - -
06/17/2025 16.00 - - - -
06/16/2025 16.00 - - - -
06/13/2025 15.97 - - - -
06/12/2025 16.08 - - - -
06/11/2025 16.08 - - - -
06/10/2025 16.09 - - - -
06/09/2025 16.06 - - - -
06/06/2025 16.07 - - - -
06/05/2025 16.06 - - - -
06/04/2025 16.07 - - - -
06/03/2025 16.05 - - - -
06/02/2025 16.06 - - - -
05/30/2025 16.04 - - - -
05/29/2025 16.08 - - - -
05/28/2025 16.05 - - - -
05/27/2025 16.08 - - - -
05/26/2025 15.93 - - - -
05/23/2025 15.89 - - - -
05/22/2025 15.95 0.01 - - 0.01
05/21/2025 15.95 - - - -
05/20/2025 16.11 - - - -
05/16/2025 16.17 - - - -
05/15/2025 16.13 - - - -
05/14/2025 16.05 - - - -
05/13/2025 16.05 - - - -
05/12/2025 16.06 - - - -
05/09/2025 15.93 - - - -
05/08/2025 15.88 - - - -
05/07/2025 15.87 - - - -
05/06/2025 15.79 - - - -
05/05/2025 15.82 - - - -
05/02/2025 15.82 - - - -
05/01/2025 15.76 - - - -
04/30/2025 15.75 - - - -
04/29/2025 15.74 - - - -
04/28/2025 15.68 - - - -
04/25/2025 15.67 0.01 - - 0.01
04/24/2025 15.67 - - - -
04/23/2025 15.56 - - - -
04/22/2025 15.49 - - - -
04/21/2025 15.36 - - - -
04/17/2025 15.49 - - - -
04/16/2025 15.49 - - - -
04/15/2025 15.57 - - - -
04/14/2025 15.49 - - - -
04/11/2025 15.36 - - - -
04/10/2025 15.31 - - - -
04/09/2025 15.51 - - - -
04/08/2025 15.24 - - - -
04/07/2025 15.33 - - - -
04/04/2025 15.51 - - - -
04/03/2025 15.77 - - - -
04/02/2025 16.11 - - - -
04/01/2025 16.08 - - - -
03/31/2025 16.06 - - - -
03/28/2025 16.00 - - - -
03/27/2025 16.06 - - - -
03/26/2025 16.05 - - - -
03/25/2025 16.13 - - - -
03/24/2025 16.14 - - - -
03/21/2025 16.11 0.01 - - 0.01
03/20/2025 16.13 - - - -
03/19/2025 16.15 - - - -
03/18/2025 16.08 - - - -
03/17/2025 16.11 - - - -
03/14/2025 16.06 - - - -
03/13/2025 15.98 - - - -
03/12/2025 16.02 - - - -
03/11/2025 16.04 - - - -
03/10/2025 16.11 - - - -
03/07/2025 16.20 - - - -
03/06/2025 16.13 - - - -
03/05/2025 16.30 - - - -
03/04/2025 16.32 - - - -
03/03/2025 16.42 - - - -
02/28/2025 16.42 - - - -
02/27/2025 16.32 - - - -
02/26/2025 16.36 - - - -
02/25/2025 16.32 - - - -
02/24/2025 16.25 - - - -
02/21/2025 16.24 0.01 - - 0.01
02/20/2025 16.27 - - - -
02/19/2025 16.33 - - - -
02/18/2025 16.33 - - - -
02/14/2025 16.33 - - - -
02/13/2025 16.34 - - - -
02/12/2025 16.29 - - - -
02/11/2025 16.36 - - - -
02/10/2025 16.40 - - - -
02/07/2025 16.35 - - - -
02/06/2025 16.47 - - - -
02/05/2025 16.46 - - - -
02/04/2025 16.38 - - - -
02/03/2025 16.48 - - - -
01/31/2025 16.48 - - - -
01/30/2025 16.47 - - - -
01/29/2025 16.35 - - - -
01/28/2025 16.34 - - - -
01/27/2025 16.30 - - - -
01/24/2025 16.30 0.03 - - 0.03
01/23/2025 16.32 - - - -
01/22/2025 16.30 - - - -
01/21/2025 16.28 - - - -
01/20/2025 16.19 - - - -
01/17/2025 16.23 - - - -
01/16/2025 16.14 - - - -
01/15/2025 16.02 - - - -
01/14/2025 15.88 - - - -
01/13/2025 15.89 - - - -
01/10/2025 15.94 - - - -
01/09/2025 16.07 - - - -
01/08/2025 16.07 - - - -
01/07/2025 16.06 - - - -
01/06/2025 16.12 - - - -
01/03/2025 16.16 - - - -
01/02/2025 16.08 - - - -
12/31/2024 16.09 - - - -
12/30/2024 16.06 - - - -
12/27/2024 16.12 - - - -
12/24/2024 16.13 - - - -
12/23/2024 16.10 - - - -
12/20/2024 16.09 0.02 0.04 - 0.06
12/19/2024 16.07 - - - -
12/18/2024 16.17 - - - -
12/17/2024 16.33 - - - -
12/16/2024 16.32 - - - -
12/13/2024 16.32 - - - -
12/12/2024 16.36 - - - -
12/11/2024 16.38 - - - -
12/10/2024 16.38 - - - -
12/09/2024 16.42 - - - -
12/06/2024 16.46 - - - -
12/05/2024 16.35 - - - -
12/04/2024 16.38 - - - -
12/03/2024 16.32 - - - -
12/02/2024 16.32 - - - -
11/29/2024 16.29 - - - -
11/28/2024 16.20 - - - -
11/27/2024 16.20 - - - -
11/26/2024 16.19 - - - -
11/25/2024 16.13 - - - -
11/22/2024 16.02 0.01 - - 0.01
11/21/2024 15.97 - - - -
11/20/2024 15.95 - - - -
11/19/2024 15.97 - - - -
11/18/2024 16.01 - - - -
11/15/2024 16.03 - - - -
11/14/2024 16.08 - - - -
11/13/2024 16.07 - - - -
11/12/2024 16.09 - - - -
11/11/2024 16.16 - - - -
11/08/2024 16.16 - - - -
11/07/2024 16.12 - - - -
11/06/2024 16.05 - - - -
11/05/2024 15.95 - - - -
11/04/2024 15.90 - - - -
11/01/2024 15.89 - - - -
10/31/2024 15.87 - - - -
10/30/2024 15.95 - - - -
10/29/2024 15.97 - - - -
10/28/2024 15.94 - - - -
10/25/2024 15.92 0.04 - - 0.04
10/24/2024 15.97 - - - -
10/23/2024 15.92 - - - -
10/22/2024 15.98 - - - -
10/21/2024 16.02 - - - -
10/18/2024 16.10 - - - -
10/17/2024 16.06 - - - -
10/16/2024 16.07 - - - -
10/15/2024 16.05 - - - -
10/11/2024 16.02 - - - -
10/10/2024 15.95 - - - -
10/09/2024 15.94 - - - -
10/08/2024 15.87 - - - -
10/07/2024 15.82 - - - -
10/04/2024 15.85 - - - -
10/03/2024 15.85 - - - -
10/02/2024 15.88 - - - -
10/01/2024 15.92 - - - -
09/30/2024 15.99 - - - -
09/27/2024 16.01 - - - -
09/26/2024 15.94 - - - -
09/25/2024 15.89 - - - -
09/24/2024 15.93 - - - -
09/23/2024 15.94 - - - -
09/20/2024 15.96 0.02 - - 0.02
09/19/2024 16.01 - - - -
09/18/2024 15.95 - - - -
09/17/2024 15.97 - - - -
09/16/2024 15.98 - - - -
09/13/2024 15.93 - - - -
09/12/2024 15.87 - - - -
09/11/2024 15.80 - - - -
09/10/2024 15.79 - - - -
09/09/2024 15.74 - - - -
09/06/2024 15.67 - - - -
09/05/2024 15.71 - - - -
09/04/2024 15.70 - - - -
09/03/2024 15.69 - - - -
08/30/2024 15.70 - - - -
08/29/2024 15.69 - - - -
08/28/2024 15.69 - - - -
08/27/2024 15.72 - - - -
08/26/2024 15.72 - - - -
08/23/2024 15.76 0.01 - - 0.01
08/22/2024 15.71 - - - -
08/21/2024 15.76 - - - -
08/20/2024 15.74 - - - -
08/19/2024 15.73 - - - -
08/16/2024 15.69 - - - -
08/15/2024 15.68 - - - -
08/14/2024 15.62 - - - -
08/13/2024 15.57 - - - -
08/12/2024 15.48 - - - -
08/09/2024 15.47 - - - -
08/08/2024 15.42 - - - -
08/07/2024 15.32 - - - -
08/06/2024 15.38 - - - -
08/02/2024 15.58 - - - -
08/01/2024 15.64 - - - -
07/31/2024 15.67 - - - -
07/30/2024 15.59 - - - -
07/29/2024 15.56 - - - -
07/26/2024 15.54 0.01 - - 0.01
07/25/2024 15.43 - - - -
07/24/2024 15.44 - - - -
07/23/2024 15.51 - - - -
07/22/2024 15.49 - - - -
07/19/2024 15.44 - - - -
07/18/2024 15.48 - - - -
07/17/2024 15.55 - - - -
07/16/2024 15.57 - - - -
07/15/2024 15.48 - - - -
07/12/2024 15.46 - - - -
07/11/2024 15.39 - - - -
07/10/2024 15.31 - - - -
07/09/2024 15.25 - - - -
07/08/2024 15.28 - - - -
07/05/2024 15.27 - - - -
07/04/2024 15.21 - - - -
07/03/2024 15.21 - - - -
07/02/2024 15.18 - - - -
06/28/2024 15.23 - - - -
06/27/2024 15.24 - - - -
06/26/2024 15.23 - - - -
06/25/2024 15.28 - - - -
06/24/2024 15.30 - - - -
06/21/2024 15.29 0.02 - - 0.02
06/20/2024 15.31 - - - -
06/19/2024 15.35 - - - -
06/18/2024 15.37 - - - -
06/17/2024 15.32 - - - -
06/14/2024 15.32 - - - -
06/13/2024 15.33 - - - -
06/12/2024 15.33 - - - -
06/11/2024 15.25 - - - -
06/10/2024 15.27 - - - -
06/07/2024 15.27 - - - -
06/06/2024 15.30 - - - -
06/05/2024 15.32 - - - -
06/04/2024 15.22 - - - -
06/03/2024 15.17 - - - -
05/31/2024 15.12 - - - -
05/30/2024 15.05 - - - -
05/29/2024 15.03 - - - -
05/28/2024 15.10 - - - -
05/27/2024 15.16 - - - -
05/24/2024 15.17 0.03 - - 0.03
05/23/2024 15.20 - - - -
05/22/2024 15.24 - - - -
05/21/2024 15.26 - - - -
05/17/2024 15.23 - - - -
05/16/2024 15.25 - - - -
05/15/2024 15.25 - - - -
05/14/2024 15.15 - - - -
05/13/2024 15.13 - - - -
05/10/2024 15.13 - - - -
05/09/2024 15.15 - - - -
05/08/2024 15.13 - - - -
05/07/2024 15.17 - - - -
05/06/2024 15.12 - - - -
05/03/2024 15.04 - - - -
05/02/2024 14.94 - - - -
05/01/2024 14.89 - - - -
04/30/2024 14.87 - - - -
04/29/2024 14.95 - - - -
04/26/2024 14.89 - - - -
04/25/2024 14.85 - - - -
04/24/2024 14.91 - - - -
04/23/2024 14.93 - - - -
04/22/2024 14.87 - - - -
04/19/2024 14.85 0.02 - - 0.02
04/18/2024 14.88 - - - -
04/17/2024 14.91 - - - -
04/16/2024 14.93 - - - -
04/15/2024 14.96 - - - -
04/12/2024 15.07 - - - -
04/11/2024 15.08 - - - -
04/10/2024 15.08 - - - -
04/09/2024 15.17 - - - -
04/08/2024 15.13 - - - -
04/05/2024 15.14 - - - -
04/04/2024 15.10 - - - -
04/03/2024 15.11 - - - -
04/02/2024 15.10 - - - -
04/01/2024 15.16 - - - -
03/28/2024 15.24 - - - -
03/27/2024 15.26 - - - -
03/26/2024 15.18 - - - -
03/25/2024 15.19 - - - -
03/22/2024 15.28 - - - -
03/21/2024 15.19 - - - -
03/20/2024 15.16 - - - -
03/19/2024 15.13 - - - -
03/18/2024 15.06 - - - -
03/15/2024 15.08 - - - -
03/14/2024 15.11 - - - -
03/13/2024 15.16 - - - -
03/12/2024 15.19 - - - -
03/11/2024 15.17 - - - -
03/08/2024 15.20 - - - -
03/07/2024 15.18 - - - -
03/06/2024 15.16 - - - -
03/05/2024 15.15 - - - -
03/04/2024 15.13 - - - -
03/01/2024 15.14 - - - -
02/29/2024 15.07 - - - -
02/28/2024 15.04 - - - -
02/27/2024 15.01 - - - -
02/26/2024 15.02 - - - -
02/23/2024 15.05 0.01 - - 0.01
02/22/2024 14.99 - - - -
02/21/2024 14.92 - - - -
02/20/2024 14.95 - - - -
02/16/2024 14.91 - - - -
02/15/2024 14.92 - - - -
02/14/2024 14.89 - - - -
02/13/2024 14.81 - - - -
02/12/2024 14.88 - - - -
02/09/2024 14.89 - - - -
02/08/2024 14.86 - - - -
02/07/2024 14.90 - - - -
02/06/2024 14.91 - - - -
02/05/2024 14.87 - - - -
02/02/2024 14.94 - - - -
02/01/2024 14.99 - - - -
01/31/2024 14.91 - - - -
01/30/2024 14.90 - - - -
01/29/2024 14.88 - - - -
01/26/2024 14.83 0.02 - - 0.02
01/25/2024 14.87 - - - -
01/24/2024 14.86 - - - -
01/23/2024 14.84 - - - -
01/22/2024 14.87 - - - -
01/19/2024 14.80 - - - -
01/18/2024 14.79 - - - -
01/17/2024 14.79 - - - -
01/16/2024 14.88 - - - -
01/15/2024 14.96 - - - -
01/12/2024 14.95 - - - -
01/11/2024 14.93 - - - -
01/10/2024 14.90 - - - -
01/09/2024 14.91 - - - -
01/08/2024 14.92 - - - -
01/05/2024 14.84 - - - -
01/04/2024 14.85 - - - -
01/03/2024 14.90 - - - -
01/02/2024 14.95 - - - -
12/29/2023 14.98 - - - -
12/28/2023 14.98 - - - -
12/27/2023 15.00 - - - -
12/22/2023 14.90 0.02 0.32 - 0.34
12/21/2023 15.28 - - - -
12/20/2023 15.28 - - - -
12/19/2023 15.30 - - - -
12/18/2023 15.27 - - - -
12/15/2023 15.28 - - - -
12/14/2023 15.31 - - - -
12/13/2023 15.22 - - - -
12/12/2023 15.08 - - - -
12/11/2023 15.05 - - - -
12/08/2023 15.06 - - - -
12/07/2023 15.09 - - - -
12/06/2023 15.06 - - - -
12/05/2023 15.03 - - - -
12/04/2023 14.97 - - - -
12/01/2023 14.99 - - - -
11/30/2023 14.88 - - - -
11/29/2023 14.91 - - - -
11/28/2023 14.85 - - - -
11/27/2023 14.83 - - - -
11/24/2023 14.80 0.01 - - 0.01
11/23/2023 14.81 - - - -
11/22/2023 14.83 - - - -
11/21/2023 14.82 - - - -
11/20/2023 14.84 - - - -
11/17/2023 14.78 - - - -
11/16/2023 14.76 - - - -
11/15/2023 14.71 - - - -
11/14/2023 14.75 - - - -
11/13/2023 14.56 - - - -
11/10/2023 14.56 - - - -
11/09/2023 14.51 - - - -
11/08/2023 14.59 - - - -
11/07/2023 14.57 - - - -
11/06/2023 14.54 - - - -
11/03/2023 14.58 - - - -
11/02/2023 14.46 - - - -
11/01/2023 14.35 - - - -
10/31/2023 14.25 - - - -
10/30/2023 14.21 - - - -
10/27/2023 14.22 - - - -
10/26/2023 14.21 - - - -
10/25/2023 14.17 - - - -
10/24/2023 14.23 - - - -
10/23/2023 14.20 - - - -
10/20/2023 14.17 0.03 - - 0.03
10/19/2023 14.23 - - - -
10/18/2023 14.31 - - - -
10/17/2023 14.38 - - - -
10/16/2023 14.37 - - - -
10/13/2023 14.37 - - - -
10/12/2023 14.38 - - - -
10/11/2023 14.45 - - - -
10/10/2023 14.40 - - - -
10/06/2023 14.29 - - - -
10/05/2023 14.27 - - - -
10/04/2023 14.26 - - - -
10/03/2023 14.19 - - - -
10/02/2023 14.34 - - - -
09/29/2023 14.35 - - - -
09/28/2023 14.30 - - - -
09/27/2023 14.25 - - - -
09/26/2023 14.30 - - - -
09/25/2023 14.35 - - - -
09/22/2023 14.41 0.01 - - 0.01
09/21/2023 14.40 - - - -
09/20/2023 14.52 - - - -
09/19/2023 14.53 - - - -
09/18/2023 14.61 - - - -
09/15/2023 14.65 - - - -
09/14/2023 14.69 - - - -
09/13/2023 14.66 - - - -
09/12/2023 14.67 - - - -
09/11/2023 14.69 - - - -
09/08/2023 14.70 - - - -
09/07/2023 14.73 - - - -
09/06/2023 14.70 - - - -
09/05/2023 14.72 - - - -
09/01/2023 14.80 - - - -
08/31/2023 14.75 - - - -
08/30/2023 14.77 - - - -
08/29/2023 14.76 - - - -
08/28/2023 14.66 - - - -
08/25/2023 14.61 0.01 - - 0.01
08/24/2023 14.59 - - - -
08/23/2023 14.65 - - - -
08/22/2023 14.53 - - - -
08/21/2023 14.54 - - - -
08/18/2023 14.56 - - - -
08/17/2023 14.54 - - - -
08/16/2023 14.58 - - - -
08/15/2023 14.61 - - - -
08/14/2023 14.69 - - - -
08/11/2023 14.71 - - - -
08/10/2023 14.74 - - - -
08/09/2023 14.76 - - - -
08/08/2023 14.76 - - - -
08/04/2023 14.73 - - - -
08/03/2023 14.63 - - - -
08/02/2023 14.70 - - - -
08/01/2023 14.76 - - - -
07/31/2023 14.79 - - - -
07/28/2023 14.79 - - - -
07/27/2023 14.72 - - - -
07/26/2023 14.80 - - - -
07/25/2023 14.75 - - - -
07/24/2023 14.75 - - - -
07/21/2023 14.81 0.02 - - 0.02
07/20/2023 14.78 - - - -
07/19/2023 14.86 - - - -
07/18/2023 14.83 - - - -
07/17/2023 14.80 - - - -
07/14/2023 14.82 - - - -
07/13/2023 14.79 - - - -
07/12/2023 14.74 - - - -
07/11/2023 14.63 - - - -
07/10/2023 14.61 - - - -
07/07/2023 14.57 - - - -
07/06/2023 14.63 - - - -
07/05/2023 14.69 - - - -
07/04/2023 14.73 - - - -
06/30/2023 14.75 - - - -
06/29/2023 14.64 - - - -
06/28/2023 14.69 - - - -
06/27/2023 14.62 - - - -
06/26/2023 14.55 - - - -
06/23/2023 14.54 0.01 - - 0.01
06/22/2023 14.55 - - - -
06/21/2023 14.61 - - - -
06/20/2023 14.67 - - - -
06/19/2023 14.67 - - - -
06/16/2023 14.70 - - - -
06/15/2023 14.73 - - - -
06/14/2023 14.71 - - - -
06/13/2023 14.66 - - - -
06/12/2023 14.70 - - - -
06/09/2023 14.66 - - - -
06/08/2023 14.65 - - - -
06/07/2023 14.62 - - - -
06/06/2023 14.71 - - - -
06/05/2023 14.70 - - - -
06/02/2023 14.71 - - - -
06/01/2023 14.67 - - - -
05/31/2023 14.65 - - - -
05/30/2023 14.68 - - - -
05/29/2023 14.65 - - - -
05/26/2023 14.66 0.02 - - 0.02
05/25/2023 14.65 - - - -
05/24/2023 14.67 - - - -
05/23/2023 14.69 - - - -
05/19/2023 14.78 - - - -
05/18/2023 14.75 - - - -
05/17/2023 14.75 - - - -
05/16/2023 14.74 - - - -
05/15/2023 14.84 - - - -
05/12/2023 14.88 - - - -
05/11/2023 14.87 - - - -
05/10/2023 14.81 - - - -
05/09/2023 14.77 - - - -
05/08/2023 14.79 - - - -
05/05/2023 14.82 - - - -
05/04/2023 14.87 - - - -
05/03/2023 14.96 - - - -
05/02/2023 14.95 - - - -
05/01/2023 14.91 - - - -
04/28/2023 14.98 - - - -
04/27/2023 14.92 - - - -
04/26/2023 14.92 - - - -
04/25/2023 14.97 - - - -
04/24/2023 14.94 - - - -
04/21/2023 14.92 0.01 - - 0.01
04/20/2023 14.87 - - - -
04/19/2023 14.85 - - - -
04/18/2023 14.84 - - - -
04/17/2023 14.81 - - - -
04/14/2023 14.82 - - - -
04/13/2023 14.85 - - - -
04/12/2023 14.87 - - - -
04/11/2023 14.87 - - - -
04/10/2023 14.85 - - - -
04/06/2023 14.87 - - - -
04/05/2023 14.85 - - - -
04/04/2023 14.88 - - - -
04/03/2023 14.85 - - - -
03/31/2023 14.84 - - - -
03/30/2023 14.77 - - - -
03/29/2023 14.72 - - - -
03/28/2023 14.68 - - - -
03/27/2023 14.71 - - - -
03/24/2023 14.79 0.03 - - 0.03
03/23/2023 14.81 - - - -
03/22/2023 14.82 - - - -
03/21/2023 14.78 - - - -
03/20/2023 14.72 - - - -
03/17/2023 14.73 - - - -
03/16/2023 14.74 - - - -
03/15/2023 14.75 - - - -
03/14/2023 14.79 - - - -
03/13/2023 14.81 - - - -
03/10/2023 14.83 - - - -
03/09/2023 14.84 - - - -
03/08/2023 14.85 - - - -
03/07/2023 14.80 - - - -
03/06/2023 14.82 - - - -
03/03/2023 14.83 - - - -
03/02/2023 14.69 - - - -
03/01/2023 14.70 - - - -
02/28/2023 14.74 - - - -
02/27/2023 14.71 - - - -
02/24/2023 14.68 0.03 - - 0.03
02/23/2023 14.75 - - - -
02/22/2023 14.71 - - - -
02/21/2023 14.70 - - - -
02/17/2023 14.81 - - - -
02/16/2023 14.82 - - - -
02/15/2023 14.83 - - - -
02/14/2023 14.85 - - - -
02/13/2023 14.89 - - - -
02/10/2023 14.83 - - - -
02/09/2023 14.93 - - - -
02/08/2023 14.97 - - - -
02/07/2023 14.96 - - - -
02/06/2023 14.95 - - - -
02/03/2023 15.03 - - - -
02/02/2023 15.10 - - - -
02/01/2023 15.03 - - - -
01/31/2023 14.94 - - - -
01/30/2023 14.93 - - - -
01/27/2023 14.95 - - - -
01/26/2023 14.97 - - - -
01/25/2023 14.98 - - - -
01/24/2023 14.94 - - - -
01/23/2023 14.92 - - - -
01/20/2023 14.90 0.02 - - 0.02
01/19/2023 14.94 - - - -
01/18/2023 15.00 - - - -
01/17/2023 14.94 - - - -
01/16/2023 14.94 - - - -
01/13/2023 14.92 - - - -
01/12/2023 14.87 - - - -
01/11/2023 14.78 - - - -
01/10/2023 14.67 - - - -
01/09/2023 14.64 - - - -
01/06/2023 14.63 - - - -
01/05/2023 14.53 - - - -
01/04/2023 14.54 - - - -
01/03/2023 14.55 - - - -
12/30/2022 14.46 - - - -
12/29/2022 14.50 - - - -
12/28/2022 14.44 - - - -
12/23/2022 14.56 0.10 0.18 - 0.28
12/22/2022 14.87 - - - -
12/21/2022 14.94 - - - -
12/20/2022 14.87 - - - -
12/19/2022 14.89 - - - -
12/16/2022 15.01 - - - -
12/15/2022 15.07 - - - -
12/14/2022 15.11 - - - -
12/13/2022 15.12 - - - -
12/12/2022 15.06 - - - -
12/09/2022 15.05 - - - -
12/08/2022 15.07 - - - -
12/07/2022 15.08 - - - -
12/06/2022 15.07 - - - -
12/05/2022 15.08 - - - -
12/02/2022 15.14 - - - -
12/01/2022 15.09 - - - -
11/30/2022 14.98 - - - -
11/29/2022 14.90 - - - -
11/28/2022 14.87 - - - -
11/25/2022 14.90 0.08 - - 0.08
11/24/2022 14.95 - - - -
11/23/2022 14.91 - - - -
11/22/2022 14.84 - - - -
11/21/2022 14.76 - - - -
11/18/2022 14.73 - - - -
11/17/2022 14.68 - - - -
11/16/2022 14.74 - - - -
11/15/2022 14.73 - - - -
11/14/2022 14.67 - - - -
11/11/2022 14.70 - - - -
11/10/2022 14.66 - - - -
11/09/2022 14.38 - - - -
11/08/2022 14.40 - - - -
11/07/2022 14.34 - - - -
11/04/2022 14.33 - - - -
11/03/2022 14.40 - - - -
11/02/2022 14.46 - - - -
11/01/2022 14.55 - - - -
10/31/2022 14.52 - - - -
10/28/2022 14.56 - - - -
10/27/2022 14.46 - - - -
10/26/2022 14.44 - - - -
10/25/2022 14.34 - - - -
10/24/2022 14.25 - - - -
10/21/2022 14.18 - - - -
10/20/2022 14.13 - - - -
10/19/2022 14.21 - - - -
10/18/2022 14.35 - - - -
10/17/2022 14.26 - - - -
10/14/2022 14.19 - - - -
10/13/2022 14.28 - - - -
10/12/2022 14.21 - - - -
10/11/2022 14.21 - - - -
10/07/2022 14.30 - - - -
10/06/2022 14.46 - - - -
10/05/2022 14.48 - - - -
10/04/2022 14.52 - - - -
10/03/2022 14.38 - - - -
09/30/2022 14.34 - - - -
09/29/2022 14.31 - - - -
09/28/2022 14.42 - - - -
09/27/2022 14.26 - - - -
09/26/2022 14.33 - - - -
09/23/2022 14.40 - - - -
09/22/2022 14.49 - - - -
09/21/2022 14.56 - - - -
09/20/2022 14.57 - - - -
09/19/2022 14.60 - - - -
09/16/2022 14.58 - - - -
09/15/2022 14.61 - - - -
09/14/2022 14.64 - - - -
09/13/2022 14.63 - - - -
09/12/2022 14.75 - - - -
09/09/2022 14.71 - - - -
09/08/2022 14.62 - - - -
09/07/2022 14.63 - - - -
09/06/2022 14.55 - - - -
09/02/2022 14.62 - - - -
09/01/2022 14.62 - - - -
08/31/2022 14.68 - - - -
08/30/2022 14.74 - - - -
08/29/2022 14.74 - - - -
08/26/2022 14.82 - - - -
08/25/2022 14.91 - - - -
08/24/2022 14.83 - - - -
08/23/2022 14.83 - - - -
08/22/2022 14.89 - - - -
08/19/2022 14.99 - - - -
08/18/2022 15.08 - - - -
08/17/2022 15.06 - - - -
08/16/2022 15.10 - - - -
08/15/2022 15.15 - - - -
08/12/2022 15.07 - - - -
08/11/2022 14.99 - - - -
08/10/2022 15.02 - - - -
08/09/2022 14.93 - - - -
08/08/2022 14.96 - - - -
08/05/2022 14.96 - - - -
08/04/2022 14.96 - - - -
08/03/2022 14.91 - - - -
08/02/2022 14.87 - - - -
07/29/2022 14.95 - - - -
07/28/2022 14.86 - - - -
07/27/2022 14.72 - - - -
07/26/2022 14.62 - - - -
07/25/2022 14.65 - - - -
07/22/2022 14.69 - - - -
07/21/2022 14.65 - - - -
07/20/2022 14.54 - - - -
07/19/2022 14.52 - - - -
07/18/2022 14.42 - - - -
07/15/2022 14.43 - - - -
07/14/2022 14.36 - - - -
07/13/2022 14.37 - - - -
07/12/2022 14.39 - - - -
07/11/2022 14.40 - - - -
07/08/2022 14.45 - - - -
07/07/2022 14.49 - - - -
07/06/2022 14.42 - - - -
07/05/2022 14.46 - - - -
07/04/2022 14.39 - - - -
06/30/2022 14.36 - - - -
06/29/2022 14.42 - - - -
06/28/2022 14.43 - - - -
06/27/2022 14.48 - - - -
06/24/2022 14.50 - - - -
06/23/2022 14.40 - - - -
06/22/2022 14.34 - - - -
06/21/2022 14.35 - - - -
06/20/2022 14.34 - - - -
06/17/2022 14.35 - - - -
06/16/2022 14.31 - - - -
06/15/2022 14.45 - - - -
06/14/2022 14.34 - - - -
06/13/2022 14.37 - - - -
06/10/2022 14.62 - - - -
06/09/2022 14.78 - - - -
06/08/2022 14.81 - - - -
06/07/2022 14.90 - - - -
06/06/2022 14.90 - - - -
06/03/2022 14.94 - - - -
06/02/2022 15.04 - - - -
06/01/2022 14.98 - - - -
05/31/2022 15.05 - - - -
05/30/2022 15.15 - - - -
05/27/2022 15.17 - - - -
05/26/2022 15.06 - - - -
05/25/2022 14.98 - - - -
05/24/2022 14.93 - - - -
05/20/2022 14.87 - - - -
05/19/2022 14.83 - - - -
05/18/2022 14.83 - - - -
05/17/2022 14.98 - - - -
05/16/2022 14.91 - - - -
05/13/2022 14.95 - - - -
05/12/2022 14.87 - - - -
05/11/2022 14.83 - - - -
05/10/2022 14.91 - - - -
05/09/2022 14.89 - - - -
05/06/2022 15.03 - - - -
05/05/2022 15.11 - - - -
05/04/2022 15.31 - - - -
05/03/2022 15.23 - - - -
05/02/2022 15.21 - - - -
04/29/2022 15.26 - - - -
04/28/2022 15.41 - - - -
04/27/2022 15.32 - - - -
04/26/2022 15.32 - - - -
04/25/2022 15.41 - - - -
04/22/2022 15.41 - - - -
04/21/2022 15.50 - - - -
04/20/2022 15.57 - - - -
04/19/2022 15.60 - - - -
04/18/2022 15.55 - - - -
04/14/2022 15.59 - - - -
04/13/2022 15.64 - - - -
04/12/2022 15.61 - - - -
04/11/2022 15.60 - - - -
04/08/2022 15.67 - - - -
04/07/2022 15.70 - - - -
04/06/2022 15.69 - - - -
04/05/2022 15.75 - - - -
04/04/2022 15.85 - - - -
04/01/2022 15.82 - - - -
03/31/2022 15.79 - - - -
03/30/2022 15.86 - - - -
03/29/2022 15.88 - - - -
03/28/2022 15.75 - - - -
03/25/2022 15.69 - - - -
03/24/2022 15.75 - - - -
03/23/2022 15.75 - - - -
03/22/2022 15.80 - - - -
03/21/2022 15.78 - - - -
03/18/2022 15.86 - - - -
03/17/2022 15.80 - - - -
03/16/2022 15.73 - - - -
03/15/2022 15.56 - - - -
03/14/2022 15.55 - - - -
03/11/2022 15.62 - - - -
03/10/2022 15.73 - - - -
03/09/2022 15.81 - - - -
03/08/2022 15.66 - - - -
03/07/2022 15.68 - - - -
03/04/2022 15.86 - - - -
03/03/2022 15.92 - - - -
03/02/2022 15.95 - - - -
03/01/2022 15.95 - - - -
02/28/2022 15.97 - - - -
02/25/2022 16.00 - - - -
02/24/2022 15.86 - - - -
02/23/2022 15.85 - - - -
02/22/2022 15.97 - - - -
02/18/2022 16.03 - - - -
02/17/2022 16.05 - - - -
02/16/2022 16.15 - - - -
02/15/2022 16.15 - - - -
02/14/2022 16.05 - - - -
02/11/2022 16.15 - - - -
02/10/2022 16.23 - - - -
02/09/2022 16.34 - - - -
02/08/2022 16.23 - - - -
02/07/2022 16.17 - - - -
02/04/2022 16.23 - - - -
02/03/2022 16.21 - - - -
02/02/2022 16.35 - - - -
02/01/2022 16.28 - - - -
01/31/2022 16.22 - - - -
01/28/2022 16.13 - - - -
01/27/2022 16.03 - - - -
01/26/2022 16.03 - - - -
01/25/2022 16.03 - - - -
01/24/2022 16.09 - - - -
01/21/2022 16.10 - - - -
01/20/2022 16.16 - - - -
01/19/2022 16.22 - - - -
01/18/2022 16.28 - - - -
01/17/2022 16.45 - - - -
01/14/2022 16.46 - - - -
01/13/2022 16.50 - - - -
01/12/2022 16.55 - - - -
01/11/2022 16.56 - - - -
01/10/2022 16.52 - - - -
01/07/2022 16.56 - - - -
01/06/2022 16.65 - - - -
01/05/2022 16.73 - - - -
01/04/2022 16.84 - - - -
12/31/2021 16.84 - - - -
12/30/2021 16.90 - - - -
12/29/2021 16.93 - - - -
12/24/2021 16.82 0.04 0.22 - 0.25
12/23/2021 17.07 - - - -
12/22/2021 17.05 - - - -
12/21/2021 17.00 - - - -
12/20/2021 16.89 - - - -
12/17/2021 16.98 - - - -
12/16/2021 16.96 - - - -
12/15/2021 17.00 - - - -
12/14/2021 16.90 - - - -
12/13/2021 16.96 - - - -
12/10/2021 16.95 - - - -
12/09/2021 16.92 - - - -
12/08/2021 16.93 - - - -
12/07/2021 16.91 - - - -
12/06/2021 16.84 - - - -
12/03/2021 16.83 - - - -
12/02/2021 16.88 - - - -
12/01/2021 16.76 - - - -
11/30/2021 16.76 - - - -
11/29/2021 16.88 - - - -
11/26/2021 16.85 - - - -
11/25/2021 16.91 - - - -
11/24/2021 16.90 - - - -
11/23/2021 16.90 - - - -
11/22/2021 16.96 - - - -
11/19/2021 17.01 - - - -
11/18/2021 17.01 - - - -
11/17/2021 17.01 - - - -
11/16/2021 16.99 - - - -
11/15/2021 16.97 - - - -
11/12/2021 17.02 - - - -
11/11/2021 17.00 - - - -
11/10/2021 16.90 - - - -
11/09/2021 16.98 - - - -
11/08/2021 16.97 - - - -
11/05/2021 16.95 - - - -
11/04/2021 16.91 - - - -
11/03/2021 16.82 - - - -
11/02/2021 16.77 - - - -
11/01/2021 16.75 - - - -
10/29/2021 16.70 - - - -
10/28/2021 16.75 - - - -
10/27/2021 16.69 - - - -
10/26/2021 16.76 - - - -
10/25/2021 16.75 - - - -
10/22/2021 16.73 - - - -
10/21/2021 16.71 - - - -
10/20/2021 16.68 - - - -
10/19/2021 16.69 - - - -
10/18/2021 16.66 - - - -
10/15/2021 16.66 - - - -
10/14/2021 16.62 - - - -
10/13/2021 16.53 - - - -
10/12/2021 16.47 - - - -
10/08/2021 16.49 - - - -
10/07/2021 16.56 - - - -
10/06/2021 16.53 - - - -
10/05/2021 16.54 - - - -
10/04/2021 16.50 - - - -
10/01/2021 16.61 - - - -
09/30/2021 16.56 - - - -
09/29/2021 16.66 - - - -
09/28/2021 16.64 - - - -
09/27/2021 16.79 - - - -
09/24/2021 16.84 - - - -
09/23/2021 16.88 - - - -
09/22/2021 16.89 - - - -
09/21/2021 16.86 - - - -
09/20/2021 16.82 - - - -
09/17/2021 16.91 - - - -
09/16/2021 16.97 - - - -
09/15/2021 16.96 - - - -
09/14/2021 16.97 - - - -
09/13/2021 16.97 - - - -
09/10/2021 16.95 - - - -
09/09/2021 16.99 - - - -
09/08/2021 17.02 - - - -
09/07/2021 17.03 - - - -
09/03/2021 17.01 - - - -
09/02/2021 17.04 - - - -
09/01/2021 17.03 - - - -
08/31/2021 16.96 - - - -
08/30/2021 16.97 - - - -
08/27/2021 16.94 - - - -
08/26/2021 16.88 - - - -
08/25/2021 16.87 - - - -
08/24/2021 16.86 - - - -
08/23/2021 16.85 - - - -
08/20/2021 16.89 - - - -
08/19/2021 16.83 - - - -
08/18/2021 16.76 - - - -
08/17/2021 16.79 - - - -
08/16/2021 16.85 - - - -
08/13/2021 16.83 - - - -
08/12/2021 16.79 - - - -
08/11/2021 16.78 - - - -
08/10/2021 16.75 - - - -
08/09/2021 16.77 - - - -
08/06/2021 16.78 - - - -
08/05/2021 16.78 - - - -
08/04/2021 16.78 - - - -
08/03/2021 16.80 - - - -
07/30/2021 16.69 - - - -
07/29/2021 16.74 - - - -
07/28/2021 16.73 - - - -
07/27/2021 16.74 - - - -
07/26/2021 16.72 - - - -
07/23/2021 16.74 - - - -
07/22/2021 16.69 - - - -
07/21/2021 16.67 - - - -
07/20/2021 16.66 - - - -
07/19/2021 16.60 - - - -
07/16/2021 16.64 - - - -
07/15/2021 16.68 - - - -
07/14/2021 16.65 - - - -
07/13/2021 16.65 - - - -
07/12/2021 16.67 - - - -
07/09/2021 16.63 - - - -
07/08/2021 16.59 - - - -
07/07/2021 16.64 - - - -
07/06/2021 16.60 - - - -
07/05/2021 16.55 - - - -
07/02/2021 16.54 - - - -
06/30/2021 16.52 - - - -
06/29/2021 16.53 - - - -
06/28/2021 16.49 - - - -
06/25/2021 16.47 - - - -
06/24/2021 16.47 - - - -
06/23/2021 16.42 - - - -
06/22/2021 16.43 - - - -
06/21/2021 16.43 - - - -
06/18/2021 16.37 - - - -
06/17/2021 16.43 - - - -
06/16/2021 16.40 - - - -
06/15/2021 16.43 - - - -
06/14/2021 16.40 - - - -
06/11/2021 16.42 - - - -
06/10/2021 16.35 - - - -
06/09/2021 16.34 - - - -
06/08/2021 16.35 - - - -
06/07/2021 16.32 - - - -
06/04/2021 16.32 - - - -
06/03/2021 16.27 - - - -
06/02/2021 16.27 - - - -
06/01/2021 16.27 - - - -
05/31/2021 16.24 - - - -
05/28/2021 16.25 - - - -
05/27/2021 16.22 - - - -
05/26/2021 16.24 - - - -
05/25/2021 16.18 - - - -
05/21/2021 16.09 - - - -
05/20/2021 16.10 - - - -
05/19/2021 16.05 - - - -
05/18/2021 16.06 - - - -
05/17/2021 16.07 - - - -
05/14/2021 16.11 - - - -
05/13/2021 16.03 - - - -
05/12/2021 15.95 - - - -
05/11/2021 16.10 - - - -
05/10/2021 16.20 - - - -
05/07/2021 16.28 - - - -
05/06/2021 16.19 - - - -
05/05/2021 16.21 - - - -
05/04/2021 16.20 - - - -
05/03/2021 16.24 - - - -
04/30/2021 16.21 - - - -
04/29/2021 16.26 - - - -
04/28/2021 16.27 - - - -
04/27/2021 16.30 - - - -
04/26/2021 16.31 - - - -
04/23/2021 16.33 - - - -
04/22/2021 16.27 - - - -
04/21/2021 16.30 - - - -
04/20/2021 16.31 - - - -
04/19/2021 16.34 - - - -
04/16/2021 16.36 - - - -
04/15/2021 16.37 - - - -
04/14/2021 16.27 - - - -
04/13/2021 16.29 - - - -
04/12/2021 16.29 - - - -
04/09/2021 16.29 - - - -
04/08/2021 16.29 - - - -
04/07/2021 16.27 - - - -
04/06/2021 16.25 - - - -
04/05/2021 16.19 - - - -
04/01/2021 16.14 - - - -
03/31/2021 16.04 - - - -
03/30/2021 16.09 - - - -
03/29/2021 16.05 - - - -
03/26/2021 16.09 - - - -
03/25/2021 16.01 - - - -
03/24/2021 15.94 - - - -
03/23/2021 15.98 - - - -
03/22/2021 16.02 - - - -
03/19/2021 15.99 - - - -
03/18/2021 15.97 - - - -
03/17/2021 16.02 - - - -
03/16/2021 16.03 - - - -
03/15/2021 16.06 - - - -
03/12/2021 16.01 - - - -
03/11/2021 16.08 - - - -
03/10/2021 16.05 - - - -
03/09/2021 16.01 - - - -
03/08/2021 15.91 - - - -
03/05/2021 15.94 - - - -
03/04/2021 15.87 - - - -
03/03/2021 16.00 - - - -
03/02/2021 16.07 - - - -
03/01/2021 16.11 - - - -
02/26/2021 16.00 - - - -
02/25/2021 15.96 - - - -
02/24/2021 16.10 - - - -
02/23/2021 16.11 - - - -
02/22/2021 16.15 - - - -
02/19/2021 16.18 - - - -
02/18/2021 16.21 - - - -
02/17/2021 16.27 - - - -
02/16/2021 16.29 - - - -
02/12/2021 16.33 - - - -
02/11/2021 16.31 - - - -
02/10/2021 16.29 - - - -
02/09/2021 16.27 - - - -
02/08/2021 16.27 - - - -
02/05/2021 16.22 - - - -
02/04/2021 16.22 - - - -
02/03/2021 16.15 - - - -
02/02/2021 16.15 - - - -
02/01/2021 16.11 - - - -
01/29/2021 15.95 - - - -
01/28/2021 16.09 - - - -
01/27/2021 16.04 - - - -
01/26/2021 16.13 - - - -
01/25/2021 16.18 - - - -
01/22/2021 16.16 - - - -
01/21/2021 16.14 - - - -
01/20/2021 16.17 - - - -
01/19/2021 16.15 - - - -
01/18/2021 16.12 - - - -
01/15/2021 16.12 - - - -
01/14/2021 16.10 - - - -
01/13/2021 16.12 - - - -
01/12/2021 16.13 - - - -
01/11/2021 16.13 - - - -
01/08/2021 16.14 - - - -
01/07/2021 16.11 - - - -
01/06/2021 16.06 - - - -
01/05/2021 16.02 - - - -
01/04/2021 16.04 - - - -
12/31/2020 16.06 - - - -
12/30/2020 16.06 - - - -
12/29/2020 16.05 - - - -
12/24/2020 16.02 0.03 0.11 - 0.14
12/23/2020 16.14 - - - -
12/22/2020 16.15 - - - -
12/21/2020 16.10 - - - -
12/18/2020 16.12 - - - -
12/17/2020 16.11 - - - -
12/16/2020 16.06 - - - -
12/15/2020 16.01 - - - -
12/14/2020 15.98 - - - -
12/11/2020 16.00 - - - -
12/10/2020 15.99 - - - -
12/09/2020 16.02 - - - -
12/08/2020 16.06 - - - -
12/07/2020 16.03 - - - -
12/04/2020 16.02 - - - -
12/03/2020 16.05 - - - -
12/02/2020 16.04 - - - -
12/01/2020 16.05 - - - -
11/30/2020 16.03 - - - -
11/27/2020 16.09 - - - -
11/26/2020 16.07 - - - -
11/25/2020 16.04 - - - -
11/24/2020 16.04 - - - -
11/23/2020 16.02 - - - -
11/20/2020 16.01 - - - -
11/19/2020 15.97 - - - -
11/18/2020 15.95 - - - -
11/17/2020 16.00 - - - -
11/16/2020 15.99 - - - -
11/13/2020 15.94 - - - -
11/12/2020 15.86 - - - -
11/11/2020 15.86 - - - -
11/10/2020 15.79 - - - -
11/09/2020 15.77 - - - -
11/06/2020 15.75 - - - -
11/05/2020 15.75 - - - -
11/04/2020 15.67 - - - -
11/03/2020 15.53 - - - -
11/02/2020 15.48 - - - -
10/30/2020 15.45 - - - -
10/29/2020 15.52 - - - -
10/28/2020 15.49 - - - -
10/27/2020 15.59 - - - -
10/26/2020 15.63 - - - -
10/23/2020 15.69 - - - -
10/22/2020 15.66 - - - -
10/21/2020 15.67 - - - -
10/20/2020 15.67 - - - -
10/19/2020 15.69 - - - -
10/16/2020 15.75 - - - -
10/15/2020 15.77 - - - -
10/14/2020 15.75 - - - -
10/13/2020 15.76 - - - -
10/09/2020 15.73 - - - -
10/08/2020 15.74 - - - -
10/07/2020 15.71 - - - -
10/06/2020 15.69 - - - -
10/05/2020 15.70 - - - -
10/02/2020 15.65 - - - -
10/01/2020 15.65 - - - -
09/30/2020 15.62 - - - -
09/29/2020 15.67 - - - -
09/28/2020 15.68 - - - -
09/25/2020 15.59 - - - -
09/24/2020 15.52 - - - -
09/23/2020 15.54 - - - -
09/22/2020 15.60 - - - -
09/21/2020 15.58 - - - -
09/18/2020 15.63 - - - -
09/17/2020 15.66 - - - -
09/16/2020 15.69 - - - -
09/15/2020 15.70 - - - -
09/14/2020 15.66 - - - -
09/11/2020 15.59 - - - -
09/10/2020 15.57 - - - -
09/09/2020 15.61 - - - -
09/08/2020 15.56 - - - -
09/04/2020 15.55 - - - -
09/03/2020 15.67 - - - -
09/02/2020 15.77 - - - -
09/01/2020 15.69 - - - -
08/31/2020 15.60 - - - -
08/28/2020 15.67 - - - -
08/27/2020 15.64 - - - -
08/26/2020 15.69 - - - -
08/25/2020 15.67 - - - -
08/24/2020 15.71 - - - -
08/21/2020 15.62 - - - -
08/20/2020 15.62 - - - -
08/19/2020 15.63 - - - -
08/18/2020 15.65 - - - -
08/17/2020 15.65 - - - -
08/14/2020 15.63 - - - -
08/13/2020 15.63 - - - -
08/12/2020 15.67 - - - -
08/11/2020 15.65 - - - -
08/10/2020 15.71 - - - -
08/07/2020 15.72 - - - -
08/06/2020 15.69 - - - -
08/05/2020 15.66 - - - -
08/04/2020 15.64 - - - -
07/31/2020 15.59 - - - -
07/30/2020 15.64 - - - -
07/29/2020 15.60 - - - -
07/28/2020 15.55 - - - -
07/27/2020 15.55 - - - -
07/24/2020 15.52 - - - -
07/23/2020 15.53 - - - -
07/22/2020 15.57 - - - -
07/21/2020 15.58 - - - -
07/20/2020 15.57 - - - -
07/17/2020 15.54 - - - -
07/16/2020 15.52 - - - -
07/15/2020 15.49 - - - -
07/14/2020 15.45 - - - -
07/13/2020 15.38 - - - -
07/10/2020 15.41 - - - -
07/09/2020 15.36 - - - -
07/08/2020 15.35 - - - -
07/07/2020 15.39 - - - -
07/06/2020 15.40 - - - -
07/03/2020 15.31 - - - -
07/02/2020 15.33 - - - -
06/30/2020 15.25 - - - -
06/29/2020 15.26 - - - -
06/26/2020 15.20 - - - -
06/25/2020 15.28 - - - -
06/24/2020 15.21 - - - -
06/23/2020 15.33 - - - -
06/22/2020 15.29 - - - -
06/19/2020 15.29 - - - -
06/18/2020 15.32 - - - -
06/17/2020 15.30 - - - -
06/16/2020 15.30 - - - -
06/15/2020 15.21 - - - -
06/12/2020 15.16 - - - -
06/11/2020 15.09 - - - -
06/10/2020 15.26 - - - -
06/09/2020 15.30 - - - -
06/08/2020 15.31 - - - -
06/05/2020 15.24 - - - -
06/04/2020 15.16 - - - -
06/03/2020 15.18 - - - -
06/02/2020 15.10 - - - -
06/01/2020 15.06 - - - -
05/29/2020 15.11 - - - -
05/28/2020 15.10 - - - -
05/27/2020 15.08 - - - -
05/26/2020 15.02 - - - -
05/25/2020 15.06 - - - -
05/22/2020 15.01 - - - -
05/21/2020 14.97 - - - -
05/20/2020 14.96 - - - -
05/19/2020 14.86 - - - -
05/15/2020 14.83 - - - -
05/14/2020 14.77 - - - -
05/13/2020 14.79 - - - -
05/12/2020 14.88 - - - -
05/11/2020 14.93 - - - -
05/08/2020 14.91 - - - -
05/07/2020 14.89 - - - -
05/06/2020 14.86 - - - -
05/05/2020 14.86 - - - -
05/04/2020 14.82 - - - -
05/01/2020 14.84 - - - -
04/30/2020 14.86 - - - -
04/29/2020 14.90 - - - -
04/28/2020 14.80 - - - -
04/27/2020 14.74 - - - -
04/24/2020 14.69 - - - -
04/23/2020 14.62 - - - -
04/22/2020 14.68 - - - -
04/21/2020 14.61 - - - -
04/20/2020 14.70 - - - -
04/17/2020 14.71 - - - -
04/16/2020 14.62 - - - -
04/15/2020 14.59 - - - -
04/14/2020 14.54 - - - -
04/13/2020 14.40 - - - -
04/09/2020 14.48 - - - -
04/08/2020 14.32 - - - -
04/07/2020 14.17 - - - -
04/06/2020 14.18 - - - -
04/03/2020 13.97 - - - -
04/02/2020 14.08 - - - -
04/01/2020 14.07 - - - -
03/31/2020 14.19 - - - -
03/30/2020 14.20 - - - -
03/27/2020 14.02 - - - -
03/26/2020 14.10 - - - -
03/25/2020 13.93 - - - -
03/24/2020 13.91 - - - -
03/23/2020 13.57 - - - -
03/20/2020 13.66 - - - -
03/19/2020 13.79 - - - -
03/18/2020 13.78 - - - -
03/17/2020 14.09 - - - -
03/16/2020 13.95 - - - -
03/13/2020 14.47 - - - -
03/12/2020 14.26 - - - -
03/11/2020 14.86 - - - -
03/10/2020 15.18 - - - -
03/09/2020 15.09 - - - -
03/06/2020 15.38 - - - -
03/05/2020 15.43 - - - -
03/04/2020 15.52 - - - -
03/03/2020 15.35 - - - -
03/02/2020 15.31 - - - -
02/28/2020 15.21 - - - -
02/27/2020 15.24 - - - -
02/26/2020 15.40 - - - -
02/25/2020 15.45 - - - -
02/24/2020 15.59 - - - -
02/21/2020 15.71 - - - -
02/20/2020 15.75 - - - -
02/19/2020 15.74 - - - -
02/18/2020 15.76 - - - -
02/14/2020 15.78 - - - -
02/13/2020 15.77 - - - -
02/12/2020 15.77 - - - -
02/11/2020 15.78 - - - -
02/10/2020 15.78 - - - -
02/07/2020 15.74 - - - -
02/06/2020 15.76 - - - -
02/05/2020 15.73 - - - -
02/04/2020 15.69 - - - -
02/03/2020 15.65 - - - -
01/31/2020 15.59 - - - -
01/30/2020 15.63 - - - -
01/29/2020 15.65 - - - -
01/28/2020 15.62 - - - -
01/27/2020 15.61 - - - -
01/24/2020 15.66 - - - -
01/23/2020 15.65 - - - -
01/22/2020 15.67 - - - -
01/21/2020 15.59 - - - -
01/20/2020 15.58 - - - -
01/17/2020 15.59 - - - -
01/16/2020 15.56 - - - -
01/15/2020 15.54 - - - -
01/14/2020 15.53 - - - -
01/13/2020 15.51 - - - -
01/10/2020 15.48 - - - -
01/09/2020 15.48 - - - -
01/08/2020 15.42 - - - -
01/07/2020 15.42 - - - -
01/06/2020 15.40 - - - -
01/03/2020 15.44 - - - -
01/02/2020 15.43 - - - -
12/31/2019 15.37 - - - -
12/30/2019 15.43 - - - -
12/27/2019 15.48 - - - -
12/24/2019 15.49 - - - -
12/23/2019 15.47 - - - -
12/20/2019 15.47 0.07 0.12 - 0.19
12/19/2019 15.60 - - - -
12/18/2019 15.57 - - - -
12/17/2019 15.61 - - - -
12/16/2019 15.62 - - - -
12/13/2019 15.60 - - - -
12/12/2019 15.54 - - - -
12/11/2019 15.54 - - - -
12/10/2019 15.56 - - - -
12/09/2019 15.56 - - - -
12/06/2019 15.60 - - - -
12/05/2019 15.50 - - - -
12/04/2019 15.52 - - - -
12/03/2019 15.59 - - - -
12/02/2019 15.59 - - - -
11/29/2019 15.63 - - - -
11/28/2019 15.65 - - - -
11/27/2019 15.64 - - - -
11/26/2019 15.64 - - - -
11/25/2019 15.62 - - - -
11/22/2019 15.58 - - - -
11/21/2019 15.56 - - - -
11/20/2019 15.62 - - - -
11/19/2019 15.61 - - - -
11/18/2019 15.55 - - - -
11/15/2019 15.55 - - - -
11/14/2019 15.53 - - - -
11/13/2019 15.50 - - - -
11/12/2019 15.48 - - - -
11/11/2019 15.48 - - - -
11/08/2019 15.48 - - - -
11/07/2019 15.45 - - - -
11/06/2019 15.46 - - - -
11/05/2019 15.42 - - - -
11/04/2019 15.45 - - - -
11/01/2019 15.47 - - - -
10/31/2019 15.44 - - - -
10/30/2019 15.43 - - - -
10/29/2019 15.31 - - - -
10/28/2019 15.26 - - - -
10/25/2019 15.29 - - - -
10/24/2019 15.29 - - - -
10/23/2019 15.29 - - - -
10/22/2019 15.29 - - - -
10/21/2019 15.28 - - - -
10/18/2019 15.29 - - - -
10/17/2019 15.30 - - - -
10/16/2019 15.31 - - - -
10/15/2019 15.32 - - - -
10/11/2019 15.29 - - - -
10/10/2019 15.29 - - - -
10/09/2019 15.30 - - - -
10/08/2019 15.28 - - - -
10/07/2019 15.34 - - - -
10/04/2019 15.39 - - - -
10/03/2019 15.34 - - - -
10/02/2019 15.27 - - - -
10/01/2019 15.30 - - - -
09/30/2019 15.35 - - - -
09/27/2019 15.35 - - - -
09/26/2019 15.39 - - - -
09/25/2019 15.37 - - - -
09/24/2019 15.41 - - - -
09/23/2019 15.41 - - - -
09/20/2019 15.42 - - - -
09/19/2019 15.41 - - - -
09/18/2019 15.40 - - - -
09/17/2019 15.39 - - - -
09/16/2019 15.34 - - - -
09/13/2019 15.37 - - - -
09/12/2019 15.35 - - - -
09/11/2019 15.33 - - - -
09/10/2019 15.27 - - - -
09/09/2019 15.32 - - - -
09/06/2019 15.35 - - - -
09/05/2019 15.36 - - - -
09/04/2019 15.36 - - - -
09/03/2019 15.33 - - - -
08/30/2019 15.34 - - - -
08/29/2019 15.32 - - - -
08/28/2019 15.29 - - - -
08/27/2019 15.27 - - - -
08/26/2019 15.22 - - - -
08/23/2019 15.23 - - - -
08/22/2019 15.27 - - - -
08/21/2019 15.31 - - - -
08/20/2019 15.30 - - - -
08/19/2019 15.33 - - - -
08/16/2019 15.28 - - - -
08/15/2019 15.25 - - - -
08/14/2019 15.21 - - - -
08/13/2019 15.30 - - - -
08/12/2019 15.29 - - - -
08/09/2019 15.32 - - - -
08/08/2019 15.38 - - - -
08/07/2019 15.33 - - - -
08/06/2019 15.29 - - - -
08/02/2019 15.34 - - - -
08/01/2019 15.39 - - - -
07/31/2019 15.37 - - - -
07/30/2019 15.39 - - - -
07/29/2019 15.43 - - - -
07/26/2019 15.45 - - - -
07/25/2019 15.44 - - - -
07/24/2019 15.48 - - - -
07/23/2019 15.43 - - - -
07/22/2019 15.39 - - - -
07/19/2019 15.35 - - - -
07/18/2019 15.36 - - - -
07/17/2019 15.35 - - - -
07/16/2019 15.36 - - - -
07/15/2019 15.37 - - - -
07/12/2019 15.35 - - - -
07/11/2019 15.34 - - - -
07/10/2019 15.36 - - - -
07/09/2019 15.36 - - - -
07/08/2019 15.34 - - - -
07/05/2019 15.36 - - - -
07/04/2019 15.42 - - - -
07/03/2019 15.43 - - - -
07/02/2019 15.41 - - - -
06/28/2019 15.35 - - - -
06/27/2019 15.32 - - - -
06/26/2019 15.29 - - - -
06/25/2019 15.36 - - - -
06/24/2019 15.40 - - - -
06/21/2019 15.41 - - - -
06/20/2019 15.42 - - - -
06/19/2019 15.42 - - - -
06/18/2019 15.44 - - - -
06/17/2019 15.39 - - - -
06/14/2019 15.38 - - - -
06/13/2019 15.35 - - - -
06/12/2019 15.32 - - - -
06/11/2019 15.30 - - - -
06/10/2019 15.27 - - - -
06/07/2019 15.28 - - - -
06/06/2019 15.27 - - - -
06/05/2019 15.29 - - - -
06/04/2019 15.24 - - - -
06/03/2019 15.21 - - - -
05/31/2019 15.22 - - - -
05/30/2019 15.24 - - - -
05/29/2019 15.23 - - - -
05/28/2019 15.27 - - - -
05/27/2019 15.25 - - - -
05/24/2019 15.23 - - - -
05/23/2019 15.22 - - - -
05/22/2019 15.22 - - - -
05/21/2019 15.21 - - - -
05/17/2019 15.27 - - - -
05/16/2019 15.32 - - - -
05/15/2019 15.27 - - - -
05/14/2019 15.25 - - - -
05/13/2019 15.21 - - - -
05/10/2019 15.28 - - - -
05/09/2019 15.29 - - - -
05/08/2019 15.33 - - - -
05/07/2019 15.33 - - - -
05/06/2019 15.39 - - - -
05/03/2019 15.41 - - - -
05/02/2019 15.38 - - - -
05/01/2019 15.41 - - - -
04/30/2019 15.42 - - - -
04/29/2019 15.43 - - - -
04/26/2019 15.44 - - - -
04/25/2019 15.43 - - - -
04/24/2019 15.44 - - - -
04/23/2019 15.43 - - - -
04/22/2019 15.32 - - - -
04/18/2019 15.35 - - - -
04/17/2019 15.32 - - - -
04/16/2019 15.34 - - - -
04/15/2019 15.35 - - - -
04/12/2019 15.31 - - - -
04/11/2019 15.33 - - - -
04/10/2019 15.32 - - - -
04/09/2019 15.29 - - - -
04/08/2019 15.30 - - - -
04/05/2019 15.36 - - - -
04/04/2019 15.32 - - - -
04/03/2019 15.30 - - - -
04/02/2019 15.28 - - - -
04/01/2019 15.25 - - - -
03/29/2019 15.23 - - - -
03/28/2019 15.27 - - - -
03/27/2019 15.26 - - - -
03/26/2019 15.26 - - - -
03/25/2019 15.24 - - - -
03/22/2019 15.24 - - - -
03/21/2019 15.30 - - - -
03/20/2019 15.22 - - - -
03/19/2019 15.22 - - - -
03/18/2019 15.24 - - - -
03/15/2019 15.20 - - - -
03/14/2019 15.14 - - - -
03/13/2019 15.13 - - - -
03/12/2019 15.15 - - - -
03/11/2019 15.14 - - - -
03/08/2019 15.07 - - - -
03/07/2019 15.12 - - - -
03/06/2019 15.15 - - - -
03/05/2019 15.12 - - - -
03/04/2019 15.10 - - - -
03/01/2019 15.09 - - - -
02/28/2019 14.98 - - - -
02/27/2019 15.01 - - - -
02/26/2019 15.05 - - - -
02/25/2019 15.04 - - - -
02/22/2019 15.01 - - - -
02/21/2019 15.02 - - - -
02/20/2019 15.02 - - - -
02/19/2019 15.03 - - - -
02/15/2019 15.03 - - - -
02/14/2019 15.01 - - - -
02/13/2019 14.97 - - - -
02/12/2019 14.96 - - - -
02/11/2019 14.94 - - - -
02/08/2019 14.94 - - - -
02/07/2019 14.97 - - - -
02/06/2019 14.96 - - - -
02/05/2019 14.93 - - - -
02/04/2019 14.87 - - - -
02/01/2019 14.83 - - - -
01/31/2019 14.88 - - - -
01/30/2019 14.82 - - - -
01/29/2019 14.83 - - - -
01/28/2019 14.80 - - - -
01/25/2019 14.80 - - - -
01/24/2019 14.82 - - - -
01/23/2019 14.80 - - - -
01/22/2019 14.80 - - - -
01/21/2019 14.80 - - - -
01/18/2019 14.79 - - - -
01/17/2019 14.74 - - - -
01/16/2019 14.71 - - - -
01/15/2019 14.71 - - - -
01/14/2019 14.68 - - - -
01/11/2019 14.70 - - - -
01/10/2019 14.66 - - - -
01/09/2019 14.65 - - - -
01/08/2019 14.61 - - - -
01/07/2019 14.57 - - - -
01/04/2019 14.58 - - - -
01/03/2019 14.48 - - - -
01/02/2019 14.54 - - - -
12/31/2018 14.55 - - - -
12/28/2018 14.52 - - - -
12/27/2018 14.47 - - - -
12/24/2018 14.32 - - - -
12/21/2018 14.37 0.14 0.27 - 0.41
12/20/2018 14.86 - - - -
12/19/2018 14.91 - - - -
12/18/2018 14.94 - - - -
12/17/2018 14.90 - - - -
12/14/2018 14.95 - - - -
12/13/2018 15.00 - - - -
12/12/2018 15.03 - - - -
12/11/2018 15.01 - - - -
12/10/2018 15.00 - - - -
12/07/2018 15.02 - - - -
12/06/2018 15.10 - - - -
12/05/2018 15.15 - - - -
12/04/2018 15.11 - - - -
12/03/2018 15.22 - - - -
11/30/2018 15.18 - - - -
11/29/2018 15.16 - - - -
11/28/2018 15.15 - - - -
11/27/2018 15.06 - - - -
11/26/2018 15.04 - - - -
11/23/2018 15.01 - - - -
11/22/2018 15.02 - - - -
11/21/2018 15.04 - - - -
11/20/2018 15.02 - - - -
11/19/2018 15.09 - - - -
11/16/2018 15.15 - - - -
11/15/2018 15.13 - - - -
11/14/2018 15.13 - - - -
11/13/2018 15.14 - - - -
11/12/2018 15.13 - - - -
11/09/2018 15.22 - - - -
11/08/2018 15.25 - - - -
11/07/2018 15.29 - - - -
11/06/2018 15.21 - - - -
11/05/2018 15.18 - - - -
11/02/2018 15.16 - - - -
11/01/2018 15.17 - - - -
10/31/2018 15.12 - - - -
10/30/2018 15.06 - - - -
10/29/2018 15.03 - - - -
10/26/2018 15.06 - - - -
10/25/2018 15.08 - - - -
10/24/2018 15.03 - - - -
10/23/2018 15.18 - - - -
10/22/2018 15.22 - - - -
10/19/2018 15.24 - - - -
10/18/2018 15.23 - - - -
10/17/2018 15.28 - - - -
10/16/2018 15.28 - - - -
10/15/2018 15.19 - - - -
10/12/2018 15.23 - - - -
10/11/2018 15.18 - - - -
10/10/2018 15.24 - - - -
10/09/2018 15.35 - - - -
10/05/2018 15.38 - - - -
10/04/2018 15.41 - - - -
10/03/2018 15.45 - - - -
10/02/2018 15.44 - - - -
10/01/2018 15.45 - - - -
09/28/2018 15.54 - - - -
09/27/2018 15.63 - - - -
09/26/2018 15.61 - - - -
09/25/2018 15.55 - - - -
09/24/2018 15.55 - - - -
09/21/2018 15.57 - - - -
09/20/2018 15.55 - - - -
09/19/2018 15.51 - - - -
09/18/2018 15.55 - - - -
09/17/2018 15.57 - - - -
09/14/2018 15.58 - - - -
09/13/2018 15.55 - - - -
09/12/2018 15.53 - - - -
09/11/2018 15.57 - - - -
09/10/2018 15.61 - - - -
09/07/2018 15.61 - - - -
09/06/2018 15.62 - - - -
09/05/2018 15.66 - - - -
09/04/2018 15.71 - - - -
08/31/2018 15.67 - - - -
08/30/2018 15.62 - - - -
08/29/2018 15.61 - - - -
08/28/2018 15.62 - - - -
08/27/2018 15.66 - - - -
08/24/2018 15.66 - - - -
08/23/2018 15.66 - - - -
08/22/2018 15.64 - - - -
08/21/2018 15.65 - - - -
08/20/2018 15.63 - - - -
08/17/2018 15.61 - - - -
08/16/2018 15.64 - - - -
08/15/2018 15.59 - - - -
08/14/2018 15.62 - - - -
08/13/2018 15.63 - - - -
08/10/2018 15.67 - - - -
08/09/2018 15.69 - - - -
08/08/2018 15.67 - - - -
08/07/2018 15.68 - - - -
08/03/2018 15.64 - - - -
08/02/2018 15.63 - - - -
08/01/2018 15.64 - - - -
07/31/2018 15.68 - - - -
07/30/2018 15.68 - - - -
07/27/2018 15.72 - - - -
07/26/2018 15.74 - - - -
07/25/2018 15.73 - - - -
07/24/2018 15.78 - - - -
07/23/2018 15.77 - - - -
07/20/2018 15.77 - - - -
07/19/2018 15.87 - - - -
07/18/2018 15.81 - - - -
07/17/2018 15.83 - - - -
07/16/2018 15.79 - - - -
07/13/2018 15.81 - - - -
07/12/2018 15.79 - - - -
07/11/2018 15.78 - - - -
07/10/2018 15.79 - - - -
07/09/2018 15.76 - - - -
07/06/2018 15.72 - - - -
07/05/2018 15.69 - - - -
07/04/2018 15.66 - - - -
07/03/2018 15.66 - - - -
06/29/2018 15.68 - - - -
06/28/2018 15.72 - - - -
06/27/2018 15.80 - - - -
06/26/2018 15.81 - - - -
06/25/2018 15.81 - - - -
06/22/2018 15.87 - - - -
06/21/2018 15.84 - - - -
06/20/2018 15.88 - - - -
06/19/2018 15.84 - - - -
06/18/2018 15.83 - - - -
06/15/2018 15.82 - - - -
06/14/2018 15.77 - - - -
06/13/2018 15.70 - - - -
06/12/2018 15.74 - - - -
06/11/2018 15.71 - - - -
06/08/2018 15.67 - - - -
06/07/2018 15.70 - - - -
06/06/2018 15.69 - - - -
06/05/2018 15.67 - - - -
06/04/2018 15.64 - - - -
06/01/2018 15.62 - - - -
05/31/2018 15.58 - - - -
05/30/2018 15.56 - - - -
05/29/2018 15.58 - - - -
05/28/2018 15.60 - - - -
05/25/2018 15.59 - - - -
05/24/2018 15.55 - - - -
05/23/2018 15.52 - - - -
05/22/2018 15.52 - - - -
05/18/2018 15.52 - - - -
05/17/2018 15.50 - - - -
05/16/2018 15.50 - - - -
05/15/2018 15.51 - - - -
05/14/2018 15.54 - - - -
05/11/2018 15.55 - - - -
05/10/2018 15.53 - - - -
05/09/2018 15.52 - - - -
05/08/2018 15.55 - - - -
05/07/2018 15.55 - - - -
05/04/2018 15.53 - - - -
05/03/2018 15.49 - - - -
05/02/2018 15.50 - - - -
05/01/2018 15.51 - - - -
04/30/2018 15.54 - - - -
04/27/2018 15.56 - - - -
04/26/2018 15.56 - - - -
04/25/2018 15.47 - - - -
04/24/2018 15.50 - - - -
04/23/2018 15.54 - - - -
04/20/2018 15.52 - - - -
04/19/2018 15.52 - - - -
04/18/2018 15.55 - - - -
04/17/2018 15.49 - - - -
04/16/2018 15.45 - - - -
04/13/2018 15.45 - - - -
04/12/2018 15.43 - - - -
04/11/2018 15.43 - - - -
04/10/2018 15.46 - - - -
04/09/2018 15.46 - - - -
04/06/2018 15.46 - - - -
04/05/2018 15.51 - - - -
04/04/2018 15.47 - - - -
04/03/2018 15.49 - - - -
04/02/2018 15.52 - - - -
03/29/2018 15.60 - - - -
03/28/2018 15.54 - - - -
03/27/2018 15.52 - - - -
03/26/2018 15.54 - - - -
03/23/2018 15.45 - - - -
03/22/2018 15.57 - - - -
03/21/2018 15.66 - - - -
03/20/2018 15.75 - - - -
03/19/2018 15.75 - - - -
03/16/2018 15.82 - - - -
03/15/2018 15.80 - - - -
03/14/2018 15.74 - - - -
03/13/2018 15.75 - - - -
03/12/2018 15.68 - - - -
03/09/2018 15.67 - - - -
03/08/2018 15.66 - - - -
03/07/2018 15.65 - - - -
03/06/2018 15.65 - - - -
03/05/2018 15.67 - - - -
03/02/2018 15.59 - - - -
03/01/2018 15.55 - - - -
02/28/2018 15.60 - - - -
02/27/2018 15.60 - - - -
02/26/2018 15.66 - - - -
02/23/2018 15.60 - - - -
02/22/2018 15.55 - - - -
02/21/2018 15.50 - - - -
02/20/2018 15.51 - - - -
02/16/2018 15.51 - - - -
02/15/2018 15.46 - - - -
02/14/2018 15.41 - - - -
02/13/2018 15.35 - - - -
02/12/2018 15.35 - - - -
02/09/2018 15.25 - - - -
02/08/2018 15.25 - - - -
02/07/2018 15.39 - - - -
02/06/2018 15.41 - - - -
02/05/2018 15.37 - - - -
02/02/2018 15.50 - - - -
02/01/2018 15.54 - - - -
01/31/2018 15.58 - - - -
01/30/2018 15.58 - - - -
01/29/2018 15.67 - - - -
01/26/2018 15.73 - - - -
01/25/2018 15.70 - - - -
01/24/2018 15.68 - - - -
01/23/2018 15.73 - - - -
01/22/2018 15.72 - - - -
01/19/2018 15.71 - - - -
01/18/2018 15.63 - - - -
01/17/2018 15.65 - - - -
01/16/2018 15.60 - - - -
01/15/2018 15.62 - - - -
01/12/2018 15.64 - - - -
01/11/2018 15.63 - - - -
01/10/2018 15.60 - - - -
01/09/2018 15.55 - - - -
01/08/2018 15.53 - - - -
01/05/2018 15.52 - - - -
01/04/2018 15.55 - - - -
01/03/2018 15.53 - - - -
01/02/2018 15.47 - - - -
12/29/2017 15.46 - - - -
12/28/2017 15.47 - - - -
12/27/2017 15.50 - - - -
12/22/2017 15.49 0.08 0.02 - 0.10
12/21/2017 15.60 - - - -
12/20/2017 15.65 - - - -
12/19/2017 15.68 - - - -
12/18/2017 15.71 - - - -
12/15/2017 15.67 - - - -
12/14/2017 15.58 - - - -
12/13/2017 15.66 - - - -
12/12/2017 15.65 - - - -
12/11/2017 15.64 - - - -
12/08/2017 15.64 - - - -
12/07/2017 15.60 - - - -
12/06/2017 15.56 - - - -
12/05/2017 15.53 - - - -
12/04/2017 15.54 - - - -
12/01/2017 15.55 - - - -
11/30/2017 15.66 - - - -
11/29/2017 15.63 - - - -
11/28/2017 15.63 - - - -
11/27/2017 15.58 - - - -
11/24/2017 15.57 - - - -
11/23/2017 15.55 - - - -
11/22/2017 15.54 - - - -
11/21/2017 15.54 - - - -
11/20/2017 15.50 - - - -
11/17/2017 15.48 - - - -
11/16/2017 15.44 - - - -
11/15/2017 15.41 - - - -
11/14/2017 15.42 - - - -
11/13/2017 15.43 - - - -
11/10/2017 15.43 - - - -
11/09/2017 15.45 - - - -
11/08/2017 15.50 - - - -
11/07/2017 15.52 - - - -
11/06/2017 15.51 - - - -
11/03/2017 15.48 - - - -
11/02/2017 15.50 - - - -
11/01/2017 15.52 - - - -
10/31/2017 15.53 - - - -
10/30/2017 15.47 - - - -
10/27/2017 15.46 - - - -
10/26/2017 15.42 - - - -
10/25/2017 15.42 - - - -
10/24/2017 15.38 - - - -
10/23/2017 15.38 - - - -
10/20/2017 15.38 - - - -
10/19/2017 15.32 - - - -
10/18/2017 15.33 - - - -
10/17/2017 15.35 - - - -
10/16/2017 15.35 - - - -
10/13/2017 15.33 - - - -
10/12/2017 15.30 - - - -
10/11/2017 15.29 - - - -
10/10/2017 15.28 - - - -
10/06/2017 15.27 - - - -
10/05/2017 15.30 - - - -
10/04/2017 15.25 - - - -
10/03/2017 15.25 - - - -
10/02/2017 15.24 - - - -
09/29/2017 15.23 - - - -
09/28/2017 15.18 - - - -
09/27/2017 15.17 - - - -
09/26/2017 15.13 - - - -
09/25/2017 15.16 - - - -
09/22/2017 15.17 - - - -
09/21/2017 15.15 - - - -
09/20/2017 15.15 - - - -
09/19/2017 15.13 - - - -
09/18/2017 15.13 - - - -
09/15/2017 15.07 - - - -
09/14/2017 15.08 - - - -
09/13/2017 15.06 - - - -
09/12/2017 15.07 - - - -
09/11/2017 15.03 - - - -
09/08/2017 15.02 - - - -
09/07/2017 15.02 - - - -
09/06/2017 15.04 - - - -
09/05/2017 15.13 - - - -
09/01/2017 15.15 - - - -
08/31/2017 15.20 - - - -
08/30/2017 15.22 - - - -
08/29/2017 15.16 - - - -
08/28/2017 15.16 - - - -
08/25/2017 15.15 - - - -
08/24/2017 15.15 - - - -
08/23/2017 15.16 - - - -
08/22/2017 15.15 - - - -
08/21/2017 15.13 - - - -
08/18/2017 15.13 - - - -
08/17/2017 15.18 - - - -
08/16/2017 15.22 - - - -
08/15/2017 15.25 - - - -
08/14/2017 15.25 - - - -
08/11/2017 15.19 - - - -
08/10/2017 15.22 - - - -
08/09/2017 15.26 - - - -
08/08/2017 15.27 - - - -
08/04/2017 15.28 - - - -
08/03/2017 15.25 - - - -
08/02/2017 15.25 - - - -
08/01/2017 15.23 - - - -
07/31/2017 15.14 - - - -
07/28/2017 15.13 - - - -
07/27/2017 15.20 - - - -
07/26/2017 15.17 - - - -
07/25/2017 15.16 - - - -
07/24/2017 15.18 - - - -
07/21/2017 15.22 - - - -
07/20/2017 15.25 - - - -
07/19/2017 15.23 - - - -
07/18/2017 15.23 - - - -
07/17/2017 15.23 - - - -
07/14/2017 15.22 - - - -
07/13/2017 15.20 - - - -
07/12/2017 15.20 - - - -
07/11/2017 15.23 - - - -
07/10/2017 15.20 - - - -
07/07/2017 15.18 - - - -
07/06/2017 15.22 - - - -
07/05/2017 15.27 - - - -
07/04/2017 15.24 - - - -
06/30/2017 15.29 - - - -
06/29/2017 15.32 - - - -
06/28/2017 15.40 - - - -
06/27/2017 15.43 - - - -
06/26/2017 15.53 - - - -
06/23/2017 15.52 - - - -
06/22/2017 15.48 - - - -
06/21/2017 15.51 - - - -
06/20/2017 15.49 - - - -
06/19/2017 15.51 - - - -
06/16/2017 15.48 - - - -
06/15/2017 15.49 - - - -
06/14/2017 15.52 - - - -
06/13/2017 15.50 - - - -
06/12/2017 15.53 - - - -
06/09/2017 15.64 - - - -
06/08/2017 15.67 - - - -
06/07/2017 15.67 - - - -
06/06/2017 15.65 - - - -
06/05/2017 15.67 - - - -
06/02/2017 15.68 - - - -
06/01/2017 15.66 - - - -
05/31/2017 15.60 - - - -
05/30/2017 15.58 - - - -
05/29/2017 15.60 - - - -
05/26/2017 15.59 - - - -
05/25/2017 15.60 - - - -
05/24/2017 15.55 - - - -
05/23/2017 15.57 - - - -
05/19/2017 15.55 - - - -
05/18/2017 15.51 - - - -
05/17/2017 15.55 - - - -
05/16/2017 15.59 - - - -
05/15/2017 15.59 - - - -
05/12/2017 15.59 - - - -
05/11/2017 15.56 - - - -
05/10/2017 15.55 - - - -
05/09/2017 15.56 - - - -
05/08/2017 15.57 - - - -
05/05/2017 15.57 - - - -
05/04/2017 15.58 - - - -
05/03/2017 15.57 - - - -
05/02/2017 15.61 - - - -
05/01/2017 15.52 - - - -
04/28/2017 15.51 - - - -
04/27/2017 15.49 - - - -
04/26/2017 15.49 - - - -
04/25/2017 15.46 - - - -
04/24/2017 15.41 - - - -
04/21/2017 15.32 - - - -
04/20/2017 15.30 - - - -
04/19/2017 15.28 - - - -
04/18/2017 15.26 - - - -
04/17/2017 15.22 - - - -
04/13/2017 15.20 - - - -
04/12/2017 15.19 - - - -
04/11/2017 15.21 - - - -
04/10/2017 15.19 - - - -
04/07/2017 15.22 - - - -
04/06/2017 15.23 - - - -
04/05/2017 15.22 - - - -
04/04/2017 15.22 - - - -
04/03/2017 15.19 - - - -
03/31/2017 15.14 - - - -
03/30/2017 15.15 - - - -
03/29/2017 15.17 - - - -
03/28/2017 15.16 - - - -
03/27/2017 15.13 - - - -
03/24/2017 15.12 - - - -
03/23/2017 15.08 - - - -
03/22/2017 15.04 - - - -
03/21/2017 15.05 - - - -
03/20/2017 15.10 - - - -
03/17/2017 15.09 - - - -
03/16/2017 15.07 - - - -
03/15/2017 15.03 - - - -
03/14/2017 15.02 - - - -
03/13/2017 15.03 - - - -
03/10/2017 15.04 - - - -
03/09/2017 15.03 - - - -
03/08/2017 15.04 - - - -
03/07/2017 15.04 - - - -
03/06/2017 15.06 - - - -
03/03/2017 15.07 - - - -
03/02/2017 15.05 - - - -
03/01/2017 15.05 - - - -
02/28/2017 14.97 - - - -
02/27/2017 14.90 - - - -
02/24/2017 14.89 - - - -
02/23/2017 14.91 - - - -
02/22/2017 14.92 - - - -
02/21/2017 14.91 - - - -
02/17/2017 14.85 - - - -
02/16/2017 14.85 - - - -
02/15/2017 14.84 - - - -
02/14/2017 14.82 - - - -
02/13/2017 14.82 - - - -
02/10/2017 14.82 - - - -
02/09/2017 14.83 - - - -
02/08/2017 14.83 - - - -
02/07/2017 14.81 - - - -
02/06/2017 14.76 - - - -
02/03/2017 14.73 - - - -
02/02/2017 14.70 - - - -
02/01/2017 14.71 - - - -
01/31/2017 14.67 - - - -
01/30/2017 14.71 - - - -
01/27/2017 14.76 - - - -
01/26/2017 14.74 - - - -
01/25/2017 14.73 - - - -
01/24/2017 14.74 - - - -
01/23/2017 14.79 - - - -
01/20/2017 14.81 - - - -
01/19/2017 14.77 - - - -
01/18/2017 14.76 - - - -
01/17/2017 14.68 - - - -
01/16/2017 14.73 - - - -
01/13/2017 14.73 - - - -
01/12/2017 14.71 - - - -
01/11/2017 14.74 - - - -
01/10/2017 14.74 - - - -
01/09/2017 14.74 - - - -
01/06/2017 14.75 - - - -
01/05/2017 14.78 - - - -
01/04/2017 14.78 - - - -
01/03/2017 14.78 - - - -
12/30/2016 14.76 - - - -
12/29/2016 14.80 - - - -
12/28/2016 14.79 - - - -
12/23/2016 14.78 0.03 0.05 - 0.07
12/22/2016 14.82 - - - -
12/21/2016 14.78 - - - -
12/20/2016 14.77 - - - -
12/19/2016 14.78 - - - -
12/16/2016 14.72 - - - -
12/15/2016 14.72 - - - -
12/14/2016 14.71 - - - -
12/13/2016 14.70 - - - -
12/12/2016 14.68 - - - -
12/09/2016 14.72 - - - -
12/08/2016 14.74 - - - -
12/07/2016 14.77 - - - -
12/06/2016 14.71 - - - -
12/05/2016 14.67 - - - -
12/02/2016 14.63 - - - -
12/01/2016 14.66 - - - -
11/30/2016 14.76 - - - -
11/29/2016 14.76 - - - -
11/28/2016 14.74 - - - -
11/25/2016 14.80 - - - -
11/24/2016 14.76 - - - -
11/23/2016 14.77 - - - -
11/22/2016 14.77 - - - -
11/21/2016 14.72 - - - -
11/18/2016 14.72 - - - -
11/17/2016 14.74 - - - -
11/16/2016 14.70 - - - -
11/15/2016 14.72 - - - -
11/14/2016 14.71 - - - -
11/11/2016 14.77 - - - -
11/10/2016 14.81 - - - -
11/09/2016 14.83 - - - -
11/08/2016 14.84 - - - -
11/07/2016 14.85 - - - -
11/04/2016 14.80 - - - -
11/03/2016 14.80 - - - -
11/02/2016 14.82 - - - -
11/01/2016 14.88 - - - -
10/31/2016 14.93 - - - -
10/28/2016 14.91 - - - -
10/27/2016 14.92 - - - -
10/26/2016 14.96 - - - -
10/25/2016 15.00 - - - -
10/24/2016 15.03 - - - -
10/21/2016 15.01 - - - -
10/20/2016 14.96 - - - -
10/19/2016 14.93 - - - -
10/18/2016 14.89 - - - -
10/17/2016 14.83 - - - -
10/14/2016 14.85 - - - -
10/13/2016 14.88 - - - -
10/12/2016 14.89 - - - -
10/11/2016 14.90 - - - -
10/07/2016 14.96 - - - -
10/06/2016 14.97 - - - -
10/05/2016 14.99 - - - -
10/04/2016 14.99 - - - -
10/03/2016 15.01 - - - -
09/30/2016 15.01 - - - -
09/29/2016 15.01 - - - -
09/28/2016 15.02 - - - -
09/27/2016 15.02 - - - -
09/26/2016 15.00 - - - -
09/23/2016 15.01 - - - -
09/22/2016 14.99 - - - -
09/21/2016 14.93 - - - -
09/20/2016 14.88 - - - -
09/19/2016 14.87 - - - -
09/16/2016 14.83 - - - -
09/15/2016 14.86 - - - -
09/14/2016 14.82 - - - -
09/13/2016 14.80 - - - -
09/12/2016 14.90 - - - -
09/09/2016 14.86 - - - -
09/08/2016 15.00 - - - -
09/07/2016 15.05 - - - -
09/06/2016 15.01 - - - -
09/02/2016 14.99 - - - -
09/01/2016 14.98 - - - -
08/31/2016 14.97 - - - -
08/30/2016 14.97 - - - -
08/29/2016 14.97 - - - -
08/26/2016 14.92 - - - -
08/25/2016 14.95 - - - -
08/24/2016 14.96 - - - -
08/23/2016 14.99 - - - -
08/22/2016 14.98 - - - -
08/19/2016 14.94 - - - -
08/18/2016 14.95 - - - -
08/17/2016 14.94 - - - -
08/16/2016 14.96 - - - -
08/15/2016 15.00 - - - -
08/12/2016 15.00 - - - -
08/11/2016 15.00 - - - -
08/10/2016 15.01 - - - -
08/09/2016 15.02 - - - -
08/08/2016 14.98 - - - -
08/05/2016 14.96 - - - -
08/04/2016 14.89 - - - -
08/03/2016 14.87 - - - -
08/02/2016 14.88 - - - -
07/29/2016 14.94 - - - -
07/28/2016 14.91 - - - -
07/27/2016 14.93 - - - -
07/26/2016 14.90 - - - -
07/25/2016 14.91 - - - -
07/22/2016 14.91 - - - -
07/21/2016 14.88 - - - -
07/20/2016 14.86 - - - -
07/19/2016 14.84 - - - -
07/18/2016 14.83 - - - -
07/15/2016 14.81 - - - -
07/14/2016 14.84 - - - -
07/13/2016 14.85 - - - -
07/12/2016 14.85 - - - -
07/11/2016 14.85 - - - -
07/08/2016 14.78 - - - -
07/07/2016 14.68 - - - -
07/06/2016 14.67 - - - -
07/05/2016 14.69 - - - -
07/04/2016 14.70 - - - -
06/30/2016 14.68 - - - -
06/29/2016 14.62 - - - -
06/28/2016 14.54 - - - -
06/27/2016 14.41 - - - -
06/24/2016 14.49 - - - -
06/23/2016 14.68 - - - -
06/22/2016 14.62 - - - -
06/21/2016 14.60 - - - -
06/20/2016 14.60 - - - -
06/17/2016 14.55 - - - -
06/16/2016 14.56 - - - -
06/15/2016 14.57 - - - -
06/14/2016 14.51 - - - -
06/13/2016 14.56 - - - -
06/10/2016 14.62 - - - -
06/09/2016 14.69 - - - -
06/08/2016 14.72 - - - -
06/07/2016 14.71 - - - -
06/06/2016 14.67 - - - -
06/03/2016 14.69 - - - -
06/02/2016 14.68 - - - -
06/01/2016 14.64 - - - -
05/31/2016 14.65 - - - -
05/30/2016 14.62 - - - -
05/27/2016 14.61 - - - -
05/26/2016 14.59 - - - -
05/25/2016 14.58 - - - -
05/24/2016 14.58 - - - -
05/20/2016 14.55 - - - -
05/19/2016 14.49 - - - -
05/18/2016 14.50 - - - -
05/17/2016 14.52 - - - -
05/16/2016 14.53 - - - -
05/13/2016 14.51 - - - -
05/12/2016 14.51 - - - -
05/11/2016 14.53 - - - -
05/10/2016 14.57 - - - -
05/09/2016 14.52 - - - -
05/06/2016 14.52 - - - -
05/05/2016 14.48 - - - -
05/04/2016 14.48 - - - -
05/03/2016 14.47 - - - -
05/02/2016 14.48 - - - -
04/29/2016 14.48 - - - -
04/28/2016 14.49 - - - -
04/27/2016 14.51 - - - -
04/26/2016 14.49 - - - -
04/25/2016 14.48 - - - -
04/22/2016 14.51 - - - -
04/21/2016 14.55 - - - -
04/20/2016 14.57 - - - -
04/19/2016 14.56 - - - -
04/18/2016 14.55 - - - -
04/15/2016 14.53 - - - -
04/14/2016 14.54 - - - -
04/13/2016 14.53 - - - -
04/12/2016 14.44 - - - -
04/11/2016 14.45 - - - -
04/08/2016 14.48 - - - -
04/07/2016 14.49 - - - -
04/06/2016 14.51 - - - -
04/05/2016 14.51 - - - -
04/04/2016 14.52 - - - -
04/01/2016 14.52 - - - -
03/31/2016 14.53 - - - -
03/30/2016 14.52 - - - -
03/29/2016 14.53 - - - -
03/28/2016 14.49 - - - -
03/24/2016 14.49 - - - -
03/23/2016 14.51 - - - -
03/22/2016 14.48 - - - -
03/21/2016 14.50 - - - -
03/18/2016 14.47 - - - -
03/17/2016 14.46 - - - -
03/16/2016 14.44 - - - -
03/15/2016 14.46 - - - -
03/14/2016 14.46 - - - -
03/11/2016 14.46 - - - -
03/10/2016 14.41 - - - -
03/09/2016 14.37 - - - -
03/08/2016 14.43 - - - -
03/07/2016 14.41 - - - -
03/04/2016 14.42 - - - -
03/03/2016 14.40 - - - -
03/02/2016 14.35 - - - -
03/01/2016 14.31 - - - -
02/29/2016 14.26 - - - -
02/26/2016 14.25 - - - -
02/25/2016 14.26 - - - -
02/24/2016 14.27 - - - -
02/23/2016 14.30 - - - -
02/22/2016 14.34 - - - -
02/19/2016 14.30 - - - -
02/18/2016 14.29 - - - -
02/17/2016 14.26 - - - -
02/16/2016 14.22 - - - -
02/12/2016 14.13 - - - -
02/11/2016 14.12 - - - -
02/10/2016 14.19 - - - -
02/09/2016 14.14 - - - -
02/08/2016 14.21 - - - -
02/05/2016 14.31 - - - -
02/04/2016 14.34 - - - -
02/03/2016 14.32 - - - -
02/02/2016 14.39 - - - -
02/01/2016 14.42 - - - -
01/29/2016 14.46 - - - -
01/28/2016 14.36 - - - -
01/27/2016 14.35 - - - -
01/26/2016 14.35 - - - -
01/25/2016 14.38 - - - -
01/22/2016 14.37 - - - -
01/21/2016 14.31 - - - -
01/20/2016 14.43 - - - -
01/19/2016 14.56 - - - -
01/18/2016 14.56 - - - -
01/15/2016 14.56 - - - -
01/14/2016 14.59 - - - -
01/13/2016 14.57 - - - -
01/12/2016 14.59 - - - -
01/11/2016 14.54 - - - -
01/08/2016 14.53 - - - -
01/07/2016 14.55 - - - -
01/06/2016 14.67 - - - -
01/05/2016 14.67 - - - -
01/04/2016 14.64 - - - -
12/31/2015 14.67 - - - -
12/30/2015 14.74 - - - -
12/29/2015 14.75 - - - -
12/24/2015 14.73 - - - -
12/23/2015 14.73 0.05 0.07 - 0.11
12/22/2015 14.82 - - - -
12/21/2015 14.81 - - - -
12/18/2015 14.78 - - - -
12/17/2015 14.82 - - - -
12/16/2015 14.75 - - - -
12/15/2015 14.64 - - - -
12/14/2015 14.59 - - - -
12/11/2015 14.64 - - - -
12/10/2015 14.68 - - - -
12/09/2015 14.64 - - - -
12/08/2015 14.68 - - - -
12/07/2015 14.69 - - - -
12/04/2015 14.65 - - - -
12/03/2015 14.58 - - - -
12/02/2015 14.66 - - - -
12/01/2015 14.73 - - - -
11/30/2015 14.64 - - - -
11/27/2015 14.65 - - - -
11/26/2015 14.63 - - - -
11/25/2015 14.62 - - - -
11/24/2015 14.61 - - - -
11/23/2015 14.63 - - - -
11/20/2015 14.62 - - - -
11/19/2015 14.59 - - - -
11/18/2015 14.58 - - - -
11/17/2015 14.52 - - - -
11/16/2015 14.52 - - - -
11/13/2015 14.46 - - - -
11/12/2015 14.50 - - - -
11/11/2015 14.56 - - - -
11/10/2015 14.56 - - - -
11/09/2015 14.55 - - - -
11/06/2015 14.62 - - - -
11/05/2015 14.61 - - - -
11/04/2015 14.62 - - - -
11/03/2015 14.58 - - - -
11/02/2015 14.60 - - - -
10/30/2015 14.54 - - - -
10/29/2015 14.60 - - - -
10/28/2015 14.64 - - - -
10/27/2015 14.66 - - - -
10/26/2015 14.63 - - - -
10/23/2015 14.63 - - - -
10/22/2015 14.58 - - - -
10/21/2015 14.53 - - - -
10/20/2015 14.45 - - - -
10/19/2015 14.50 - - - -
10/16/2015 14.44 - - - -
10/15/2015 14.43 - - - -
10/14/2015 14.41 - - - -
10/13/2015 14.45 - - - -
10/09/2015 14.44 - - - -
10/08/2015 14.47 - - - -
10/07/2015 14.46 - - - -
10/06/2015 14.41 - - - -
10/05/2015 14.42 - - - -
10/02/2015 14.36 - - - -
10/01/2015 14.33 - - - -
09/30/2015 14.37 - - - -
09/29/2015 14.34 - - - -
09/28/2015 14.33 - - - -
09/25/2015 14.40 - - - -
09/24/2015 14.40 - - - -
09/23/2015 14.45 - - - -
09/22/2015 14.45 - - - -
09/21/2015 14.52 - - - -
09/18/2015 14.54 - - - -
09/17/2015 14.56 - - - -
09/16/2015 14.54 - - - -
09/15/2015 14.51 - - - -
09/14/2015 14.51 - - - -
09/11/2015 14.54 - - - -
09/10/2015 14.52 - - - -
09/09/2015 14.50 - - - -
09/08/2015 14.51 - - - -
09/04/2015 14.46 - - - -
09/03/2015 14.49 - - - -
09/02/2015 14.52 - - - -
09/01/2015 14.47 - - - -
08/31/2015 14.56 - - - -
08/28/2015 14.62 - - - -
08/27/2015 14.60 - - - -
08/26/2015 14.53 - - - -
08/25/2015 14.47 - - - -
08/24/2015 14.43 - - - -
08/21/2015 14.57 - - - -
08/20/2015 14.66 - - - -
08/19/2015 14.78 - - - -
08/18/2015 14.79 - - - -
08/17/2015 14.84 - - - -
08/14/2015 14.83 - - - -
08/13/2015 14.81 - - - -
08/12/2015 14.79 - - - -
08/11/2015 14.89 - - - -
08/10/2015 14.88 - - - -
08/07/2015 14.89 - - - -
08/06/2015 14.90 - - - -
08/05/2015 14.96 - - - -
08/04/2015 14.97 - - - -
07/31/2015 14.93 - - - -
07/30/2015 14.86 - - - -
07/29/2015 14.82 - - - -
07/28/2015 14.77 - - - -
07/27/2015 14.80 - - - -
07/24/2015 14.85 - - - -
07/23/2015 14.90 - - - -
07/22/2015 14.91 - - - -
07/21/2015 14.89 - - - -
07/20/2015 14.91 - - - -
07/17/2015 14.94 - - - -
07/16/2015 14.95 - - - -
07/15/2015 14.90 - - - -
07/14/2015 14.80 - - - -
07/13/2015 14.76 - - - -
07/10/2015 14.68 - - - -
07/09/2015 14.64 - - - -
07/08/2015 14.66 - - - -
07/07/2015 14.70 - - - -
07/06/2015 14.67 - - - -
07/03/2015 14.66 - - - -
07/02/2015 14.65 - - - -
06/30/2015 14.59 - - - -
06/29/2015 14.50 - - - -
06/26/2015 14.55 - - - -
06/25/2015 14.58 - - - -
06/24/2015 14.66 - - - -
06/23/2015 14.63 - - - -
06/22/2015 14.62 - - - -
06/19/2015 14.56 - - - -
06/18/2015 14.55 - - - -
06/17/2015 14.53 - - - -
06/16/2015 14.56 - - - -
06/15/2015 14.55 - - - -
06/12/2015 14.57 - - - -
06/11/2015 14.59 - - - -
06/10/2015 14.56 - - - -
06/09/2015 14.54 - - - -
06/08/2015 14.60 - - - -
06/05/2015 14.65 - - - -
06/04/2015 14.76 - - - -
06/03/2015 14.76 - - - -
06/02/2015 14.75 - - - -
06/01/2015 14.82 - - - -
05/29/2015 14.78 - - - -
05/28/2015 14.80 - - - -
05/27/2015 14.82 - - - -
05/26/2015 14.75 - - - -
05/25/2015 14.74 - - - -
05/22/2015 14.75 - - - -
05/21/2015 14.72 - - - -
05/20/2015 14.67 - - - -
05/19/2015 14.69 - - - -
05/15/2015 14.62 - - - -
05/14/2015 14.56 - - - -
05/13/2015 14.50 - - - -
05/12/2015 14.51 - - - -
05/11/2015 14.58 - - - -
05/08/2015 14.63 - - - -
05/07/2015 14.57 - - - -
05/06/2015 14.51 - - - -
05/05/2015 14.56 - - - -
05/04/2015 14.64 - - - -
05/01/2015 14.68 - - - -
04/30/2015 14.63 - - - -
04/29/2015 14.65 - - - -
04/28/2015 14.69 - - - -
04/27/2015 14.76 - - - -
04/24/2015 14.81 - - - -
04/23/2015 14.77 - - - -
04/22/2015 14.78 - - - -
04/21/2015 14.83 - - - -
04/20/2015 14.80 - - - -
04/17/2015 14.80 - - - -
04/16/2015 14.84 - - - -
04/15/2015 14.91 - - - -
04/14/2015 15.00 - - - -
04/13/2015 15.01 - - - -
04/10/2015 15.02 - - - -
04/09/2015 15.02 - - - -
04/08/2015 14.99 - - - -
04/07/2015 14.94 - - - -
04/06/2015 14.92 - - - -
04/02/2015 14.92 - - - -
04/01/2015 14.91 - - - -
03/31/2015 14.91 - - - -
03/30/2015 14.95 - - - -
03/27/2015 14.87 - - - -
03/26/2015 14.78 - - - -
03/25/2015 14.87 - - - -
03/24/2015 14.93 - - - -
03/23/2015 14.92 - - - -
03/20/2015 14.95 - - - -
03/19/2015 14.95 - - - -
03/18/2015 14.91 - - - -
03/17/2015 14.90 - - - -
03/16/2015 14.91 - - - -
03/13/2015 14.84 - - - -
03/12/2015 14.84 - - - -
03/11/2015 14.82 - - - -
03/10/2015 14.76 - - - -
03/09/2015 14.80 - - - -
03/06/2015 14.81 - - - -
03/05/2015 14.86 - - - -
03/04/2015 14.81 - - - -
03/03/2015 14.91 - - - -
03/02/2015 14.97 - - - -
02/27/2015 14.97 - - - -
02/26/2015 14.97 - - - -
02/25/2015 14.94 - - - -
02/24/2015 14.97 - - - -
02/23/2015 14.99 - - - -
02/20/2015 14.95 - - - -
02/19/2015 14.90 - - - -
02/18/2015 14.85 - - - -
02/17/2015 14.81 - - - -
02/13/2015 14.87 - - - -
02/12/2015 14.87 - - - -
02/11/2015 14.86 - - - -
02/10/2015 14.84 - - - -
02/09/2015 14.77 - - - -
02/06/2015 14.81 - - - -
02/05/2015 14.83 - - - -
02/04/2015 14.86 - - - -
02/03/2015 14.80 - - - -
02/02/2015 14.81 - - - -
01/30/2015 14.78 - - - -
01/29/2015 14.76 - - - -
01/28/2015 14.71 - - - -
01/27/2015 14.70 - - - -
01/26/2015 14.73 - - - -
01/23/2015 14.70 - - - -
01/22/2015 14.65 - - - -
01/21/2015 14.55 - - - -
01/20/2015 14.37 - - - -
01/19/2015 14.30 - - - -
01/16/2015 14.31 - - - -
01/15/2015 14.27 - - - -
01/14/2015 14.25 - - - -
01/13/2015 14.27 - - - -
01/12/2015 14.26 - - - -
01/09/2015 14.23 - - - -
01/08/2015 14.22 - - - -
01/07/2015 14.14 - - - -
01/06/2015 14.11 - - - -
01/05/2015 14.12 - - - -
01/02/2015 14.21 - - - -
12/31/2014 14.15 - - - -
12/30/2014 14.16 - - - -
12/29/2014 14.18 - - - -
12/24/2014 14.15 - - - -
12/23/2014 14.14 0.13 0.50 - 0.63
12/22/2014 14.80 - - - -
12/19/2014 14.77 - - - -
12/18/2014 14.73 - - - -
12/17/2014 14.66 - - - -
12/16/2014 14.62 - - - -
12/15/2014 14.61 - - - -
12/12/2014 14.64 - - - -
12/11/2014 14.67 - - - -
12/10/2014 14.65 - - - -
12/09/2014 14.69 - - - -
12/08/2014 14.71 - - - -
12/05/2014 14.74 - - - -
12/04/2014 14.72 - - - -
12/03/2014 14.74 - - - -
12/02/2014 14.74 - - - -
12/01/2014 14.72 - - - -
11/28/2014 14.83 - - - -
11/27/2014 14.80 - - - -
11/26/2014 14.77 - - - -
11/25/2014 14.77 - - - -
11/24/2014 14.77 - - - -
11/21/2014 14.73 - - - -
11/20/2014 14.72 - - - -
11/19/2014 14.71 - - - -
11/18/2014 14.73 - - - -
11/17/2014 14.68 - - - -
11/14/2014 14.68 - - - -
11/13/2014 14.72 - - - -
11/12/2014 14.71 - - - -
11/11/2014 14.71 - - - -
11/10/2014 14.72 - - - -
11/07/2014 14.70 - - - -
11/06/2014 14.71 - - - -
11/05/2014 14.71 - - - -
11/04/2014 14.69 - - - -
11/03/2014 14.69 - - - -
10/31/2014 14.69 - - - -
10/30/2014 14.61 - - - -
10/29/2014 14.59 - - - -
10/28/2014 14.61 - - - -
10/27/2014 14.59 - - - -
10/24/2014 14.61 - - - -
10/23/2014 14.59 - - - -
10/22/2014 14.55 - - - -
10/21/2014 14.59 - - - -
10/20/2014 14.53 - - - -
10/17/2014 14.49 - - - -
10/16/2014 14.42 - - - -
10/15/2014 14.41 - - - -
10/14/2014 14.46 - - - -
10/10/2014 14.44 - - - -
10/09/2014 14.50 - - - -
10/08/2014 14.56 - - - -
10/07/2014 14.54 - - - -
10/06/2014 14.56 - - - -
10/03/2014 14.59 - - - -
10/02/2014 14.55 - - - -
10/01/2014 14.57 - - - -
09/30/2014 14.63 - - - -
09/29/2014 14.63 - - - -
09/26/2014 14.66 - - - -
09/25/2014 14.62 - - - -
09/24/2014 14.67 - - - -
09/23/2014 14.67 - - - -
09/22/2014 14.67 - - - -
09/19/2014 14.68 - - - -
09/18/2014 14.69 - - - -
09/17/2014 14.70 - - - -
09/16/2014 14.72 - - - -
09/15/2014 14.73 - - - -
09/12/2014 14.77 - - - -
09/11/2014 14.78 - - - -
09/10/2014 14.73 - - - -
09/09/2014 14.76 - - - -
09/08/2014 14.80 - - - -
09/05/2014 14.80 - - - -
09/04/2014 14.79 - - - -
09/03/2014 14.83 - - - -
09/02/2014 14.82 - - - -
08/29/2014 14.83 - - - -
08/28/2014 14.81 - - - -
08/27/2014 14.83 - - - -
08/26/2014 14.85 - - - -
08/25/2014 14.86 - - - -
08/22/2014 14.81 - - - -
08/21/2014 14.82 - - - -
08/20/2014 14.82 - - - -
08/19/2014 14.80 - - - -
08/18/2014 14.75 - - - -
08/15/2014 14.73 - - - -
08/14/2014 14.72 - - - -
08/13/2014 14.70 - - - -
08/12/2014 14.67 - - - -
08/11/2014 14.68 - - - -
08/08/2014 14.67 - - - -
08/07/2014 14.62 - - - -
08/06/2014 14.63 - - - -
08/05/2014 14.66 - - - -
08/01/2014 14.67 - - - -
07/31/2014 14.68 - - - -
07/30/2014 14.77 - - - -
07/29/2014 14.77 - - - -
07/28/2014 14.75 - - - -
07/25/2014 14.76 - - - -
07/24/2014 14.74 - - - -
07/23/2014 14.74 - - - -
07/22/2014 14.72 - - - -
07/21/2014 14.68 - - - -
07/18/2014 14.70 - - - -
07/17/2014 14.67 - - - -
07/16/2014 14.70 - - - -
07/15/2014 14.67 - - - -
07/14/2014 14.67 - - - -
07/11/2014 14.66 - - - -
07/10/2014 14.62 - - - -
07/09/2014 14.66 - - - -
07/08/2014 14.66 - - - -
07/07/2014 14.68 - - - -
07/04/2014 14.69 - - - -
07/03/2014 14.68 - - - -
07/02/2014 14.68 - - - -
06/30/2014 14.67 - - - -
06/27/2014 14.65 - - - -
06/26/2014 14.65 - - - -
06/25/2014 14.65 - - - -
06/24/2014 14.64 - - - -
06/23/2014 14.65 - - - -
06/20/2014 14.68 - - - -
06/19/2014 14.72 - - - -
06/18/2014 14.73 - - - -
06/17/2014 14.68 - - - -
06/16/2014 14.67 - - - -
06/13/2014 14.68 - - - -
06/12/2014 14.67 - - - -
06/11/2014 14.68 - - - -
06/10/2014 14.71 - - - -
06/09/2014 14.72 - - - -
06/06/2014 14.73 - - - -
06/05/2014 14.70 - - - -
06/04/2014 14.67 - - - -
06/03/2014 14.65 - - - -
06/02/2014 14.66 - - - -
05/30/2014 14.63 - - - -
05/29/2014 14.63 - - - -
05/28/2014 14.63 - - - -
05/27/2014 14.60 - - - -
05/26/2014 14.59 - - - -
05/23/2014 14.59 - - - -
05/22/2014 14.57 - - - -
05/21/2014 14.57 - - - -
05/20/2014 14.53 - - - -
05/16/2014 14.53 - - - -
05/15/2014 14.55 - - - -
05/14/2014 14.58 - - - -
05/13/2014 14.58 - - - -
05/12/2014 14.56 - - - -
05/09/2014 14.52 - - - -
05/08/2014 14.49 - - - -
05/07/2014 14.51 - - - -
05/06/2014 14.49 - - - -
05/05/2014 14.56 - - - -
05/02/2014 14.59 - - - -
05/01/2014 14.53 - - - -
04/30/2014 14.52 - - - -
04/29/2014 14.48 - - - -
04/28/2014 14.48 - - - -
04/25/2014 14.50 - - - -
04/24/2014 14.53 - - - -
04/23/2014 14.53 - - - -
04/22/2014 14.53 - - - -
04/21/2014 14.49 - - - -
04/17/2014 14.48 - - - -
04/16/2014 14.49 - - - -
04/15/2014 14.42 - - - -
04/14/2014 14.40 - - - -
04/11/2014 14.40 - - - -
04/10/2014 14.41 - - - -
04/09/2014 14.45 - - - -
04/08/2014 14.42 - - - -
04/07/2014 14.41 - - - -
04/04/2014 14.47 - - - -
04/03/2014 14.52 - - - -
04/02/2014 14.51 - - - -
04/01/2014 14.51 - - - -
03/31/2014 14.49 - - - -
03/28/2014 14.45 - - - -
03/27/2014 14.41 - - - -
03/26/2014 14.41 - - - -
03/25/2014 14.47 - - - -
03/24/2014 14.45 - - - -
03/21/2014 14.47 - - - -
03/20/2014 14.49 - - - -
03/19/2014 14.50 - - - -
03/18/2014 14.52 - - - -
03/17/2014 14.42 - - - -
03/14/2014 14.42 - - - -
03/13/2014 14.40 - - - -
03/12/2014 14.47 - - - -
03/11/2014 14.47 - - - -
03/10/2014 14.48 - - - -
03/07/2014 14.50 - - - -
03/06/2014 14.47 - - - -
03/05/2014 14.52 - - - -
03/04/2014 14.54 - - - -
03/03/2014 14.47 - - - -
02/28/2014 14.53 - - - -
02/27/2014 14.54 - - - -
02/26/2014 14.50 - - - -
02/25/2014 14.48 - - - -
02/24/2014 14.47 - - - -
02/21/2014 14.47 - - - -
02/20/2014 14.42 - - - -
02/19/2014 14.39 - - - -
02/18/2014 14.33 - - - -
02/14/2014 14.33 - - - -
02/13/2014 14.29 - - - -
02/12/2014 14.27 - - - -
02/11/2014 14.27 - - - -
02/10/2014 14.24 - - - -
02/07/2014 14.24 - - - -
02/06/2014 14.19 - - - -
02/05/2014 14.13 - - - -
02/04/2014 14.14 - - - -
02/03/2014 14.14 - - - -
01/31/2014 14.25 - - - -
01/30/2014 14.28 - - - -
01/29/2014 14.26 - - - -
01/28/2014 14.28 - - - -
01/27/2014 14.20 - - - -
01/24/2014 14.23 - - - -
01/23/2014 14.37 - - - -
01/22/2014 14.39 - - - -
01/21/2014 14.33 - - - -
01/20/2014 14.32 - - - -
01/17/2014 14.32 - - - -
01/16/2014 14.28 - - - -
01/15/2014 14.27 - - - -
01/14/2014 14.26 - - - -
01/13/2014 14.18 - - - -
01/10/2014 14.25 - - - -
01/09/2014 14.15 - - - -
01/08/2014 14.13 - - - -
01/07/2014 14.10 - - - -
01/06/2014 14.00 - - - -
01/03/2014 14.00 - - - -
12/31/2013 14.03 - - - -
12/30/2013 14.03 - - - -
12/27/2013 14.04 0.09 0.03 - 0.12
12/24/2013 14.11 - - - -
12/23/2013 14.10 - - - -
12/20/2013 14.09 - - - -
12/19/2013 14.06 - - - -
12/18/2013 14.08 - - - -
12/17/2013 13.98 - - - -
12/16/2013 13.96 - - - -
12/13/2013 13.94 - - - -
12/12/2013 13.95 - - - -
12/11/2013 13.95 - - - -
12/10/2013 14.04 - - - -
12/09/2013 14.04 - - - -
12/06/2013 14.03 - - - -
12/05/2013 13.99 - - - -
12/04/2013 14.04 - - - -
12/03/2013 14.06 - - - -
12/02/2013 14.08 - - - -
11/29/2013 14.08 - - - -
11/28/2013 14.08 - - - -
11/27/2013 14.07 - - - -
11/26/2013 14.05 - - - -
11/25/2013 14.06 - - - -
11/22/2013 14.04 - - - -
11/21/2013 14.00 - - - -
11/20/2013 13.94 - - - -
11/19/2013 13.98 - - - -
11/18/2013 13.99 - - - -
11/15/2013 13.98 - - - -
11/14/2013 13.96 - - - -
11/13/2013 13.91 - - - -
11/12/2013 13.89 - - - -
11/11/2013 13.90 - - - -
11/08/2013 13.91 - - - -
11/07/2013 13.88 - - - -
11/06/2013 13.92 - - - -
11/05/2013 13.92 - - - -
11/04/2013 13.93 - - - -
11/01/2013 13.91 - - - -
10/31/2013 13.94 - - - -
10/30/2013 14.00 - - - -
10/29/2013 14.00 - - - -
10/28/2013 13.97 - - - -
10/25/2013 13.99 - - - -
10/24/2013 13.96 - - - -
10/23/2013 13.92 - - - -
10/22/2013 13.87 - - - -
10/21/2013 13.82 - - - -
10/18/2013 13.82 - - - -
10/17/2013 13.77 - - - -
10/16/2013 13.73 - - - -
10/15/2013 13.70 - - - -
10/11/2013 13.70 - - - -
10/10/2013 13.68 - - - -
10/09/2013 13.58 - - - -
10/08/2013 13.59 - - - -
10/07/2013 13.63 - - - -
10/04/2013 13.64 - - - -
10/03/2013 13.64 - - - -
10/02/2013 13.68 - - - -
10/01/2013 13.68 - - - -
09/30/2013 13.62 - - - -
09/27/2013 13.65 - - - -
09/26/2013 13.66 - - - -
09/25/2013 13.65 - - - -
09/24/2013 13.64 - - - -
09/23/2013 13.62 - - - -
09/20/2013 13.63 - - - -
09/19/2013 13.65 - - - -
09/18/2013 13.63 - - - -
09/17/2013 13.57 - - - -
09/16/2013 13.56 - - - -
09/13/2013 13.53 - - - -
09/12/2013 13.50 - - - -
09/11/2013 13.53 - - - -
09/10/2013 13.51 - - - -
09/09/2013 13.51 - - - -
09/06/2013 13.46 - - - -
09/05/2013 13.48 - - - -
09/04/2013 13.49 - - - -
09/03/2013 13.49 - - - -
08/30/2013 13.46 - - - -
08/29/2013 13.48 - - - -
08/28/2013 13.43 - - - -
08/27/2013 13.44 - - - -
08/26/2013 13.53 - - - -
08/23/2013 13.53 - - - -
08/22/2013 13.50 - - - -
08/21/2013 13.44 - - - -
08/20/2013 13.46 - - - -
08/19/2013 13.41 - - - -
08/16/2013 13.46 - - - -
08/15/2013 13.46 - - - -
08/14/2013 13.53 - - - -
08/13/2013 13.54 - - - -
08/12/2013 13.53 - - - -
08/09/2013 13.55 - - - -
08/08/2013 13.56 - - - -
08/07/2013 13.56 - - - -
08/06/2013 13.56 - - - -
08/02/2013 13.60 - - - -
08/01/2013 13.55 - - - -
07/31/2013 13.50 - - - -
07/30/2013 13.51 - - - -
07/29/2013 13.51 - - - -
07/26/2013 13.54 - - - -
07/25/2013 13.55 - - - -
07/24/2013 13.56 - - - -
07/23/2013 13.60 - - - -
07/22/2013 13.64 - - - -
07/19/2013 13.63 - - - -
07/18/2013 13.60 - - - -
07/17/2013 13.59 - - - -
07/16/2013 13.55 - - - -
07/15/2013 13.58 - - - -
07/12/2013 13.54 - - - -
07/11/2013 13.53 - - - -
07/10/2013 13.46 - - - -
07/09/2013 13.47 - - - -
07/08/2013 13.44 - - - -
07/05/2013 13.39 - - - -
07/04/2013 13.41 - - - -
07/03/2013 13.38 - - - -
07/02/2013 13.40 - - - -
06/28/2013 13.34 - - - -
06/27/2013 13.32 - - - -
06/26/2013 13.25 - - - -
06/25/2013 13.21 - - - -
06/24/2013 13.16 - - - -
06/21/2013 13.25 - - - -
06/20/2013 13.28 - - - -
06/19/2013 13.42 - - - -
06/18/2013 13.49 - - - -
06/17/2013 13.45 - - - -
06/14/2013 13.41 - - - -
06/13/2013 13.42 - - - -
06/12/2013 13.34 - - - -
06/11/2013 13.40 - - - -
06/10/2013 13.46 - - - -
06/07/2013 13.47 - - - -
06/06/2013 13.50 - - - -
06/05/2013 13.51 - - - -
06/04/2013 13.59 - - - -
06/03/2013 13.59 - - - -
05/31/2013 13.61 - - - -
05/30/2013 13.66 - - - -
05/29/2013 13.67 - - - -
05/28/2013 13.71 - - - -
05/27/2013 13.69 - - - -
05/24/2013 13.68 - - - -
05/23/2013 13.68 - - - -
05/22/2013 13.76 - - - -
05/21/2013 13.78 - - - -
05/17/2013 13.75 - - - -
05/16/2013 13.67 - - - -
05/15/2013 13.67 - - - -
05/14/2013 13.65 - - - -
05/13/2013 13.59 - - - -
05/10/2013 13.61 - - - -
05/09/2013 13.60 - - - -
05/08/2013 13.60 - - - -
05/07/2013 13.57 - - - -
05/06/2013 13.57 - - - -
05/03/2013 13.57 - - - -
05/02/2013 13.54 - - - -
05/01/2013 13.49 - - - -
04/30/2013 13.52 - - - -
04/29/2013 13.51 - - - -
04/26/2013 13.50 - - - -
04/25/2013 13.52 - - - -
04/24/2013 13.53 - - - -
04/23/2013 13.49 - - - -
04/22/2013 13.45 - - - -
04/19/2013 13.43 - - - -
04/18/2013 13.38 - - - -
04/17/2013 13.40 - - - -
04/16/2013 13.45 - - - -
04/15/2013 13.40 - - - -
04/12/2013 13.48 - - - -
04/11/2013 13.48 - - - -
04/10/2013 13.47 - - - -
04/09/2013 13.42 - - - -
04/08/2013 13.41 - - - -
04/05/2013 13.38 - - - -
04/04/2013 13.37 - - - -
04/03/2013 13.36 - - - -
04/02/2013 13.41 - - - -
04/01/2013 13.41 - - - -
03/28/2013 13.43 - - - -
03/27/2013 13.41 - - - -
03/26/2013 13.40 - - - -
03/25/2013 13.38 - - - -
03/22/2013 13.41 - - - -
03/21/2013 13.40 - - - -
03/20/2013 13.43 - - - -
03/19/2013 13.41 - - - -
03/18/2013 13.40 - - - -
03/15/2013 13.41 - - - -
03/14/2013 13.40 - - - -
03/13/2013 13.38 - - - -
03/12/2013 13.40 - - - -
03/11/2013 13.39 - - - -
03/08/2013 13.39 - - - -
03/07/2013 13.38 - - - -
03/06/2013 13.39 - - - -
03/05/2013 13.37 - - - -
03/04/2013 13.34 - - - -
03/01/2013 13.33 - - - -
02/28/2013 13.33 - - - -
02/27/2013 13.28 - - - -
02/26/2013 13.23 - - - -
02/25/2013 13.22 - - - -
02/22/2013 13.25 - - - -
02/21/2013 13.19 - - - -
02/20/2013 13.22 - - - -
02/19/2013 13.26 - - - -
02/15/2013 13.20 - - - -
02/14/2013 13.20 - - - -
02/13/2013 13.20 - - - -
02/12/2013 13.21 - - - -
02/11/2013 13.19 - - - -
02/08/2013 13.20 - - - -
02/07/2013 13.15 - - - -
02/06/2013 13.15 - - - -
02/05/2013 13.14 - - - -
02/04/2013 13.14 - - - -
02/01/2013 13.17 - - - -
01/31/2013 13.15 - - - -
01/30/2013 13.18 - - - -
01/29/2013 13.19 - - - -
01/28/2013 13.20 - - - -
01/25/2013 13.22 - - - -
01/24/2013 13.20 - - - -
01/23/2013 13.17 - - - -
01/22/2013 13.14 - - - -
01/21/2013 13.12 - - - -
01/18/2013 13.10 - - - -
01/17/2013 13.07 - - - -
01/16/2013 13.05 - - - -
01/15/2013 13.05 - - - -
01/14/2013 13.03 - - - -
01/11/2013 13.03 - - - -
01/10/2013 13.03 - - - -
01/09/2013 13.02 - - - -
01/08/2013 13.00 - - - -
01/07/2013 13.01 - - - -
01/04/2013 13.02 - - - -
01/03/2013 12.99 - - - -
01/02/2013 13.03 - - - -
12/31/2012 12.98 - - - -
12/28/2012 12.93 0.12 0.13 - 0.25
12/27/2012 13.20 - - - -
12/24/2012 13.19 - - - -
12/21/2012 13.21 - - - -
12/20/2012 13.22 - - - -
12/19/2012 13.20 - - - -
12/18/2012 13.18 - - - -
12/17/2012 13.14 - - - -
12/14/2012 13.13 - - - -
12/13/2012 13.11 - - - -
12/12/2012 13.14 - - - -
12/11/2012 13.14 - - - -
12/10/2012 13.12 - - - -
12/07/2012 13.11 - - - -
12/06/2012 13.11 - - - -
12/05/2012 13.10 - - - -
12/04/2012 13.09 - - - -
12/03/2012 13.09 - - - -
11/30/2012 13.10 - - - -
11/29/2012 13.08 - - - -
11/28/2012 13.04 - - - -
11/27/2012 13.02 - - - -
11/26/2012 13.03 - - - -
11/23/2012 13.03 - - - -
11/22/2012 13.00 - - - -
11/21/2012 12.97 - - - -
11/20/2012 12.96 - - - -
11/19/2012 12.96 - - - -
11/16/2012 12.90 - - - -
11/15/2012 12.88 - - - -
11/14/2012 12.91 - - - -
11/13/2012 12.98 - - - -
11/12/2012 12.98 - - - -
11/09/2012 12.99 - - - -
11/08/2012 12.99 - - - -
11/07/2012 13.02 - - - -
11/06/2012 13.07 - - - -
11/05/2012 13.07 - - - -
11/02/2012 13.07 - - - -
11/01/2012 13.10 - - - -
10/31/2012 13.06 - - - -
10/30/2012 13.04 - - - -
10/29/2012 13.03 - - - -
10/26/2012 13.02 - - - -
10/25/2012 13.00 - - - -
10/24/2012 12.99 - - - -
10/23/2012 12.99 - - - -
10/22/2012 13.06 - - - -
10/19/2012 13.06 - - - -
10/18/2012 13.08 - - - -
10/17/2012 13.06 - - - -
10/16/2012 13.07 - - - -
10/15/2012 12.99 - - - -
10/12/2012 12.95 - - - -
10/11/2012 12.96 - - - -
10/10/2012 12.95 - - - -
10/09/2012 12.97 - - - -
10/05/2012 13.05 - - - -
10/04/2012 13.06 - - - -
10/03/2012 13.05 - - - -
10/02/2012 13.05 - - - -
10/01/2012 13.04 - - - -
09/28/2012 13.01 - - - -
09/27/2012 13.03 - - - -
09/26/2012 12.99 - - - -
09/25/2012 13.00 - - - -
09/24/2012 13.03 - - - -
09/21/2012 13.04 - - - -
09/20/2012 13.04 - - - -
09/19/2012 13.04 - - - -
09/18/2012 13.02 - - - -
09/17/2012 13.03 - - - -
09/14/2012 13.04 - - - -
09/13/2012 12.99 - - - -
09/12/2012 12.94 - - - -
09/11/2012 12.92 - - - -
09/10/2012 12.91 - - - -
09/07/2012 12.94 - - - -
09/06/2012 12.91 - - - -
09/05/2012 12.86 - - - -
09/04/2012 12.86 - - - -
08/31/2012 12.86 - - - -
08/30/2012 12.85 - - - -
08/29/2012 12.86 - - - -
08/28/2012 12.86 - - - -
08/27/2012 12.88 - - - -
08/24/2012 12.87 - - - -
08/23/2012 12.87 - - - -
08/22/2012 12.88 - - - -
08/21/2012 12.86 - - - -
08/20/2012 12.83 - - - -
08/17/2012 12.84 - - - -
08/16/2012 12.81 - - - -
08/15/2012 12.78 - - - -
08/14/2012 12.80 - - - -
08/13/2012 12.82 - - - -
08/10/2012 12.84 - - - -
08/09/2012 12.82 - - - -
08/08/2012 12.80 - - - -
08/07/2012 12.81 - - - -
08/03/2012 12.78 - - - -
08/02/2012 12.72 - - - -
08/01/2012 12.74 - - - -
07/31/2012 12.77 - - - -
07/30/2012 12.77 - - - -
07/27/2012 12.76 - - - -
07/26/2012 12.72 - - - -
07/25/2012 12.68 - - - -
07/24/2012 12.68 - - - -
07/23/2012 12.72 - - - -
07/20/2012 12.77 - - - -
07/19/2012 12.80 - - - -
07/18/2012 12.79 - - - -
07/17/2012 12.76 - - - -
07/16/2012 12.76 - - - -
07/13/2012 12.75 - - - -
07/12/2012 12.69 - - - -
07/11/2012 12.72 - - - -
07/10/2012 12.72 - - - -
07/09/2012 12.75 - - - -
07/06/2012 12.75 - - - -
07/05/2012 12.78 - - - -
07/04/2012 12.81 - - - -
07/03/2012 12.79 - - - -
06/29/2012 12.72 - - - -
06/28/2012 12.64 - - - -
06/27/2012 12.62 - - - -
06/26/2012 12.57 - - - -
06/25/2012 12.58 - - - -
06/22/2012 12.63 - - - -
06/21/2012 12.63 - - - -
06/20/2012 12.71 - - - -
06/19/2012 12.70 - - - -
06/18/2012 12.66 - - - -
06/15/2012 12.63 - - - -
06/14/2012 12.57 - - - -
06/13/2012 12.57 - - - -
06/12/2012 12.59 - - - -
06/11/2012 12.57 - - - -
06/08/2012 12.61 - - - -
06/07/2012 12.60 - - - -
06/06/2012 12.61 - - - -
06/05/2012 12.55 - - - -
06/04/2012 12.52 - - - -
06/01/2012 12.55 - - - -
05/31/2012 12.60 - - - -
05/30/2012 12.58 - - - -
05/29/2012 12.63 - - - -
05/28/2012 12.60 - - - -
05/25/2012 12.61 - - - -
05/24/2012 12.59 - - - -
05/23/2012 12.58 - - - -
05/22/2012 12.57 - - - -
05/18/2012 12.47 - - - -
05/17/2012 12.51 - - - -
05/16/2012 12.55 - - - -
05/15/2012 12.57 - - - -
05/14/2012 12.62 - - - -
05/11/2012 12.70 - - - -
05/10/2012 12.71 - - - -
05/09/2012 12.68 - - - -
05/08/2012 12.72 - - - -
05/07/2012 12.75 - - - -
05/04/2012 12.75 - - - -
05/03/2012 12.80 - - - -
05/02/2012 12.84 - - - -
05/01/2012 12.85 - - - -
04/30/2012 12.83 - - - -
04/27/2012 12.81 - - - -
04/26/2012 12.80 - - - -
04/25/2012 12.76 - - - -
04/24/2012 12.72 - - - -
04/23/2012 12.72 - - - -
04/20/2012 12.79 - - - -
04/19/2012 12.80 - - - -
04/18/2012 12.81 - - - -
04/17/2012 12.81 - - - -
04/16/2012 12.80 - - - -
04/13/2012 12.81 - - - -
04/12/2012 12.85 - - - -
04/11/2012 12.80 - - - -
04/10/2012 12.77 - - - -
04/09/2012 12.82 - - - -
04/05/2012 12.83 - - - -
04/04/2012 12.85 - - - -
04/03/2012 12.90 - - - -
04/02/2012 12.97 - - - -
03/30/2012 12.94 - - - -
03/29/2012 12.92 - - - -
03/28/2012 12.95 - - - -
03/27/2012 12.97 - - - -
03/26/2012 12.96 - - - -
03/23/2012 12.91 - - - -
03/22/2012 12.89 - - - -
03/21/2012 12.90 - - - -
03/20/2012 12.90 - - - -
03/19/2012 12.92 - - - -
03/16/2012 12.93 - - - -
03/15/2012 12.92 - - - -
03/14/2012 12.90 - - - -
03/13/2012 12.95 - - - -
03/12/2012 12.90 - - - -
03/09/2012 12.90 - - - -
03/08/2012 12.89 - - - -
03/07/2012 12.84 - - - -
03/06/2012 12.82 - - - -
03/05/2012 12.91 - - - -
03/02/2012 12.94 - - - -
03/01/2012 12.94 - - - -
02/29/2012 12.92 - - - -
02/27/2012 12.94 - - - -
02/24/2012 12.95 - - - -
02/23/2012 12.92 - - - -
02/22/2012 12.91 - - - -
02/21/2012 12.90 - - - -
02/17/2012 12.87 - - - -
02/16/2012 12.84 - - - -
02/15/2012 12.80 - - - -
02/14/2012 12.80 - - - -
02/13/2012 12.80 - - - -
02/10/2012 12.78 - - - -
02/09/2012 12.81 - - - -
02/08/2012 12.82 - - - -
02/07/2012 12.80 - - - -
02/06/2012 12.82 - - - -
02/03/2012 12.80 - - - -
02/02/2012 12.79 - - - -
02/01/2012 12.79 - - - -
01/31/2012 12.74 - - - -
01/30/2012 12.72 - - - -
01/27/2012 12.73 - - - -
01/26/2012 12.71 - - - -
01/25/2012 12.71 - - - -
01/24/2012 12.66 - - - -
01/23/2012 12.67 - - - -
01/20/2012 12.66 - - - -
01/19/2012 12.67 - - - -
01/18/2012 12.64 - - - -
01/17/2012 12.60 - - - -
01/16/2012 12.58 - - - -
01/13/2012 12.58 - - - -
01/12/2012 12.58 - - - -
01/11/2012 12.59 - - - -
01/10/2012 12.57 - - - -
01/09/2012 12.54 - - - -
01/06/2012 12.54 - - - -
01/05/2012 12.53 - - - -
01/04/2012 12.52 - - - -
01/03/2012 12.52 - - - -
12/30/2011 12.45 - - - -
12/29/2011 12.44 - - - -
12/28/2011 12.39 - - - -
12/23/2011 12.44 0.21 0.03 - 0.23
12/22/2011 12.66 - - - -
12/21/2011 12.63 - - - -
12/20/2011 12.64 - - - -
12/19/2011 12.55 - - - -
12/16/2011 12.58 - - - -
12/15/2011 12.55 - - - -
12/14/2011 12.53 - - - -
12/13/2011 12.59 - - - -
12/12/2011 12.62 - - - -
12/09/2011 12.68 - - - -
12/08/2011 12.64 - - - -
12/07/2011 12.72 - - - -
12/06/2011 12.68 - - - -
12/05/2011 12.72 - - - -
12/02/2011 12.67 - - - -
12/01/2011 12.65 - - - -
11/30/2011 12.68 - - - -
11/29/2011 12.49 - - - -
11/28/2011 12.47 - - - -
11/25/2011 12.37 - - - -
11/24/2011 12.39 - - - -
11/23/2011 12.39 - - - -
11/22/2011 12.48 - - - -
11/21/2011 12.49 - - - -
11/18/2011 12.56 - - - -
11/17/2011 12.58 - - - -
11/16/2011 12.66 - - - -
11/15/2011 12.71 - - - -
11/14/2011 12.72 - - - -
11/11/2011 12.74 - - - -
11/10/2011 12.66 - - - -
11/09/2011 12.66 - - - -
11/08/2011 12.80 - - - -
11/07/2011 12.77 - - - -
11/04/2011 12.76 - - - -
11/03/2011 12.75 - - - -
11/02/2011 12.68 - - - -
11/01/2011 12.64 - - - -
10/31/2011 12.67 - - - -
10/28/2011 12.75 - - - -
10/27/2011 12.73 - - - -
10/26/2011 12.59 - - - -
10/25/2011 12.61 - - - -
10/24/2011 12.62 - - - -
10/21/2011 12.55 - - - -
10/20/2011 12.48 - - - -
10/19/2011 12.49 - - - -
10/18/2011 12.55 - - - -
10/17/2011 12.50 - - - -
10/14/2011 12.53 - - - -
10/13/2011 12.51 - - - -
10/12/2011 12.50 - - - -
10/11/2011 12.47 - - - -
10/07/2011 12.35 - - - -
10/06/2011 12.41 - - - -
10/05/2011 12.31 - - - -
10/04/2011 12.27 - - - -
10/03/2011 12.21 - - - -
09/30/2011 12.33 - - - -
09/29/2011 12.40 - - - -
09/28/2011 12.35 - - - -
09/27/2011 12.42 - - - -
09/26/2011 12.38 - - - -
09/23/2011 12.32 - - - -
09/22/2011 12.35 - - - -
09/21/2011 12.44 - - - -
09/20/2011 12.53 - - - -
09/19/2011 12.52 - - - -
09/16/2011 12.54 - - - -
09/15/2011 12.54 - - - -
09/14/2011 12.51 - - - -
09/13/2011 12.46 - - - -
09/12/2011 12.46 - - - -
09/09/2011 12.52 - - - -
09/08/2011 12.60 - - - -
09/07/2011 12.62 - - - -
09/06/2011 12.53 - - - -
09/02/2011 12.58 - - - -
09/01/2011 12.63 - - - -
08/31/2011 12.65 - - - -
08/30/2011 12.62 - - - -
08/29/2011 12.57 - - - -
08/26/2011 12.50 - - - -
08/25/2011 12.46 - - - -
08/24/2011 12.51 - - - -
08/23/2011 12.52 - - - -
08/22/2011 12.43 - - - -
08/19/2011 12.43 - - - -
08/18/2011 12.50 - - - -
08/17/2011 12.67 - - - -
08/16/2011 12.65 - - - -
08/15/2011 12.69 - - - -
08/12/2011 12.64 - - - -
08/11/2011 12.60 - - - -
08/10/2011 12.48 - - - -
08/09/2011 12.56 - - - -
08/08/2011 12.36 - - - -
08/05/2011 12.61 - - - -
08/04/2011 12.70 - - - -
08/03/2011 12.86 - - - -
08/02/2011 12.87 - - - -
07/29/2011 12.95 - - - -
07/28/2011 12.93 - - - -
07/27/2011 12.93 - - - -
07/26/2011 13.01 - - - -
07/25/2011 13.02 - - - -
07/22/2011 13.04 - - - -
07/21/2011 13.00 - - - -
07/20/2011 12.96 - - - -
07/19/2011 12.96 - - - -
07/18/2011 12.93 - - - -
07/15/2011 12.96 - - - -
07/14/2011 12.93 - - - -
07/13/2011 12.97 - - - -
07/12/2011 12.95 - - - -
07/11/2011 12.98 - - - -
07/08/2011 13.04 - - - -
07/07/2011 13.03 - - - -
07/06/2011 13.02 - - - -
07/05/2011 13.01 - - - -
07/04/2011 12.99 - - - -
06/30/2011 12.93 - - - -
06/29/2011 12.89 - - - -
06/28/2011 12.88 - - - -
06/27/2011 12.86 - - - -
06/24/2011 12.85 - - - -
06/23/2011 12.85 - - - -
06/22/2011 12.86 - - - -
06/21/2011 12.87 - - - -
06/20/2011 12.81 - - - -
06/17/2011 12.82 - - - -
06/16/2011 12.83 - - - -
06/15/2011 12.84 - - - -
06/14/2011 12.87 - - - -
06/13/2011 12.84 - - - -
06/10/2011 12.87 - - - -
06/09/2011 12.92 - - - -
06/08/2011 12.92 - - - -
06/07/2011 12.95 - - - -
06/06/2011 12.96 - - - -
06/03/2011 13.02 - - - -
06/02/2011 13.02 - - - -
06/01/2011 13.03 - - - -
05/31/2011 13.10 - - - -
05/30/2011 13.07 - - - -
05/27/2011 13.07 - - - -
05/26/2011 13.04 - - - -
05/25/2011 13.00 - - - -
05/24/2011 12.96 - - - -
05/20/2011 13.00 - - - -
05/19/2011 12.99 - - - -
05/18/2011 12.97 - - - -
05/17/2011 12.94 - - - -
05/16/2011 12.95 - - - -
05/13/2011 12.95 - - - -
05/12/2011 12.97 - - - -
05/11/2011 12.98 - - - -
05/10/2011 13.03 - - - -
05/09/2011 13.03 - - - -
05/06/2011 13.01 - - - -
05/05/2011 12.99 - - - -
05/04/2011 13.02 - - - -
05/03/2011 13.04 - - - -
05/02/2011 13.08 - - - -
04/29/2011 13.08 - - - -
04/28/2011 13.06 - - - -
04/27/2011 13.03 - - - -
04/26/2011 13.03 - - - -
04/25/2011 13.00 - - - -
04/21/2011 12.99 - - - -
04/20/2011 12.95 - - - -
04/19/2011 12.89 - - - -
04/18/2011 12.91 - - - -
04/15/2011 12.95 - - - -
04/14/2011 12.92 - - - -
04/13/2011 12.92 - - - -
04/12/2011 12.89 - - - -
04/11/2011 12.92 - - - -
04/08/2011 12.97 - - - -
04/07/2011 12.96 - - - -
04/06/2011 12.99 - - - -
04/05/2011 13.01 - - - -
04/04/2011 13.03 - - - -
04/01/2011 13.00 - - - -
03/31/2011 12.98 - - - -
03/30/2011 12.99 - - - -
03/29/2011 12.94 - - - -
03/28/2011 12.93 - - - -
03/25/2011 12.97 - - - -
03/24/2011 12.95 - - - -
03/23/2011 12.95 - - - -
03/22/2011 12.93 - - - -
03/21/2011 12.93 - - - -
03/18/2011 12.88 - - - -
03/17/2011 12.83 - - - -
03/16/2011 12.77 - - - -
03/15/2011 12.78 - - - -
03/14/2011 12.82 - - - -
03/11/2011 12.85 - - - -
03/10/2011 12.84 - - - -
03/09/2011 12.91 - - - -
03/08/2011 12.92 - - - -
03/07/2011 12.93 - - - -
03/04/2011 12.98 - - - -
03/03/2011 12.98 - - - -
03/02/2011 12.94 - - - -
03/01/2011 12.95 - - - -
02/28/2011 12.99 - - - -
02/25/2011 12.97 - - - -
02/24/2011 12.90 - - - -
02/23/2011 12.93 - - - -
02/22/2011 12.94 - - - -
02/18/2011 13.00 - - - -
02/17/2011 12.99 - - - -
02/16/2011 12.97 - - - -
02/15/2011 12.95 - - - -
02/14/2011 12.96 - - - -
02/11/2011 12.93 - - - -
02/10/2011 12.93 - - - -
02/09/2011 12.94 - - - -
02/08/2011 12.96 - - - -
02/07/2011 12.94 - - - -
02/04/2011 12.89 - - - -
02/03/2011 12.91 - - - -
02/02/2011 12.89 - - - -
02/01/2011 12.92 - - - -
01/31/2011 12.87 - - - -
01/28/2011 12.83 - - - -
01/27/2011 12.87 - - - -
01/26/2011 12.86 - - - -
01/25/2011 12.82 - - - -
01/24/2011 12.81 - - - -
01/21/2011 12.78 - - - -
01/20/2011 12.78 - - - -
01/19/2011 12.85 - - - -
01/18/2011 12.88 - - - -
01/17/2011 12.84 - - - -
01/14/2011 12.85 - - - -
01/13/2011 12.83 - - - -
01/12/2011 12.82 - - - -
01/11/2011 12.78 - - - -
01/10/2011 12.76 - - - -
01/07/2011 12.76 - - - -
01/06/2011 12.76 - - - -
01/05/2011 12.79 - - - -
01/04/2011 12.82 - - - -
12/31/2010 12.80 - - - -
12/30/2010 12.78 - - - -
12/29/2010 12.79 - - - -
12/24/2010 12.77 0.15 - - 0.15
12/23/2010 12.92 - - - -
12/22/2010 12.93 - - - -
12/21/2010 12.93 - - - -
12/20/2010 12.88 - - - -
12/17/2010 12.86 - - - -
12/16/2010 12.82 - - - -
12/15/2010 12.79 - - - -
12/14/2010 12.83 - - - -
12/13/2010 12.86 - - - -
12/10/2010 12.81 - - - -
12/09/2010 12.81 - - - -
12/08/2010 12.80 - - - -
12/07/2010 12.81 - - - -
12/06/2010 12.83 - - - -
12/03/2010 12.79 - - - -
12/02/2010 12.76 - - - -
12/01/2010 12.74 - - - -
11/30/2010 12.67 - - - -
11/29/2010 12.66 - - - -
11/26/2010 12.68 - - - -
11/25/2010 12.68 - - - -
11/24/2010 12.66 - - - -
11/23/2010 12.66 - - - -
11/22/2010 12.74 - - - -
11/19/2010 12.73 - - - -
11/18/2010 12.73 - - - -
11/17/2010 12.65 - - - -
11/16/2010 12.63 - - - -
11/15/2010 12.69 - - - -
11/12/2010 12.72 - - - -
11/11/2010 12.78 - - - -
11/10/2010 12.81 - - - -
11/09/2010 12.81 - - - -
11/08/2010 12.88 - - - -
11/05/2010 12.87 - - - -
11/04/2010 12.86 - - - -
11/03/2010 12.74 - - - -
11/02/2010 12.73 - - - -
11/01/2010 12.71 - - - -
10/29/2010 12.73 - - - -
10/28/2010 12.70 - - - -
10/27/2010 12.69 - - - -
10/26/2010 12.73 - - - -
10/25/2010 12.75 - - - -
10/22/2010 12.73 - - - -
10/21/2010 12.71 - - - -
10/20/2010 12.71 - - - -
10/19/2010 12.69 - - - -
10/18/2010 12.71 - - - -
10/15/2010 12.67 - - - -
10/14/2010 12.68 - - - -
10/13/2010 12.68 - - - -
10/12/2010 12.65 - - - -
10/08/2010 12.65 - - - -
10/07/2010 12.61 - - - -
10/06/2010 12.61 - - - -
10/05/2010 12.60 - - - -
10/04/2010 12.52 - - - -
10/01/2010 12.54 - - - -
09/30/2010 12.54 - - - -
09/29/2010 12.56 - - - -
09/28/2010 12.53 - - - -
09/27/2010 12.47 - - - -
09/24/2010 12.46 - - - -
09/23/2010 12.40 - - - -
09/22/2010 12.42 - - - -
09/21/2010 12.41 - - - -
09/20/2010 12.42 - - - -
09/17/2010 12.35 - - - -
09/16/2010 12.33 - - - -
09/15/2010 12.33 - - - -
09/14/2010 12.34 - - - -
09/13/2010 12.33 - - - -
09/10/2010 12.28 - - - -
09/09/2010 12.26 - - - -
09/08/2010 12.26 - - - -
09/07/2010 12.29 - - - -
09/03/2010 12.27 - - - -
09/02/2010 12.28 - - - -
09/01/2010 12.24 - - - -
08/31/2010 12.18 - - - -
08/30/2010 12.15 - - - -
08/27/2010 12.15 - - - -
08/26/2010 12.11 - - - -
08/25/2010 12.11 - - - -
08/24/2010 12.11 - - - -
08/23/2010 12.15 - - - -
08/20/2010 12.14 - - - -
08/19/2010 12.14 - - - -
08/18/2010 12.17 - - - -
08/17/2010 12.17 - - - -
08/16/2010 12.15 - - - -
08/13/2010 12.12 - - - -
08/12/2010 12.10 - - - -
08/11/2010 12.15 - - - -
08/10/2010 12.25 - - - -
08/09/2010 12.27 - - - -
08/06/2010 12.24 - - - -
08/05/2010 12.20 - - - -
08/04/2010 12.19 - - - -
08/03/2010 12.20 - - - -
07/30/2010 12.11 - - - -
07/29/2010 12.11 - - - -
07/28/2010 12.10 - - - -
07/27/2010 12.11 - - - -
07/26/2010 12.12 - - - -
07/23/2010 12.08 - - - -
07/22/2010 12.04 - - - -
07/21/2010 11.97 - - - -
07/20/2010 11.98 - - - -
07/19/2010 11.97 - - - -
07/16/2010 11.96 - - - -
07/15/2010 12.01 - - - -
07/14/2010 11.99 - - - -
07/13/2010 11.98 - - - -
07/12/2010 11.93 - - - -
07/09/2010 11.92 - - - -
07/08/2010 11.91 - - - -
07/07/2010 11.90 - - - -
07/06/2010 11.82 - - - -
07/05/2010 11.79 - - - -
07/02/2010 11.79 - - - -
06/30/2010 11.82 - - - -
06/29/2010 11.82 - - - -
06/28/2010 11.93 - - - -
06/25/2010 11.93 - - - -
06/24/2010 11.91 - - - -
06/23/2010 11.97 - - - -
06/22/2010 11.95 - - - -
06/21/2010 11.99 - - - -
06/18/2010 11.97 - - - -
06/17/2010 11.98 - - - -
06/16/2010 11.95 - - - -
06/15/2010 11.94 - - - -
06/14/2010 11.85 - - - -
06/11/2010 11.85 - - - -
06/10/2010 11.81 - - - -
06/09/2010 11.73 - - - -
06/08/2010 11.77 - - - -
06/07/2010 11.77 - - - -
06/04/2010 11.83 - - - -
06/03/2010 11.90 - - - -
06/02/2010 11.88 - - - -
06/01/2010 11.82 - - - -
05/31/2010 11.87 - - - -
05/28/2010 11.87 - - - -
05/27/2010 11.89 - - - -
05/26/2010 11.77 - - - -
05/25/2010 11.77 - - - -
05/21/2010 11.80 - - - -
05/20/2010 11.74 - - - -
05/19/2010 11.87 - - - -
05/18/2010 11.92 - - - -
05/17/2010 11.94 - - - -
05/14/2010 12.01 - - - -
05/13/2010 12.06 - - - -
05/12/2010 12.08 - - - -
05/11/2010 12.00 - - - -
05/10/2010 12.03 - - - -
05/07/2010 11.88 - - - -
05/06/2010 11.99 - - - -
05/05/2010 12.08 - - - -
05/04/2010 12.14 - - - -
05/03/2010 12.21 - - - -
04/30/2010 12.18 - - - -
04/29/2010 12.19 - - - -
04/28/2010 12.13 - - - -
04/27/2010 12.17 - - - -
04/26/2010 12.24 - - - -
04/23/2010 12.23 - - - -
04/22/2010 12.18 - - - -
04/21/2010 12.18 - - - -
04/20/2010 12.19 - - - -
04/19/2010 12.19 - - - -
04/16/2010 12.19 - - - -
04/15/2010 12.24 - - - -
04/14/2010 12.23 - - - -
04/13/2010 12.20 - - - -
04/12/2010 12.23 - - - -
04/09/2010 12.24 - - - -
04/08/2010 12.19 - - - -
04/07/2010 12.21 - - - -
04/06/2010 12.22 - - - -
04/05/2010 12.21 - - - -
04/01/2010 12.23 - - - -
03/31/2010 12.18 - - - -
03/30/2010 12.18 - - - -
03/29/2010 12.18 - - - -
03/26/2010 12.16 - - - -
03/25/2010 12.14 - - - -
03/24/2010 12.14 - - - -
03/23/2010 12.17 - - - -
03/22/2010 12.15 - - - -
03/19/2010 12.12 - - - -
03/18/2010 12.17 - - - -
03/17/2010 12.18 - - - -
03/16/2010 12.17 - - - -
03/15/2010 12.12 - - - -
03/12/2010 12.12 - - - -
03/11/2010 12.12 - - - -
03/10/2010 12.10 - - - -
03/09/2010 12.07 - - - -
03/08/2010 12.08 - - - -
03/05/2010 12.09 - - - -
03/04/2010 12.03 - - - -
03/03/2010 12.04 - - - -
03/02/2010 12.05 - - - -
03/01/2010 12.02 - - - -
02/26/2010 11.99 - - - -
02/25/2010 11.97 - - - -
02/24/2010 11.96 - - - -
02/23/2010 11.95 - - - -
02/22/2010 11.95 - - - -
02/19/2010 11.95 - - - -
02/18/2010 11.95 - - - -
02/17/2010 11.93 - - - -
02/16/2010 11.92 - - - -
02/12/2010 11.86 - - - -
02/11/2010 11.85 - - - -
02/10/2010 11.83 - - - -
02/09/2010 11.85 - - - -
02/08/2010 11.82 - - - -
02/05/2010 11.85 - - - -
02/04/2010 11.87 - - - -
02/03/2010 11.97 - - - -
02/02/2010 12.00 - - - -
02/01/2010 11.94 - - - -
01/29/2010 11.88 - - - -
01/28/2010 11.92 - - - -
01/27/2010 11.96 - - - -
01/26/2010 11.96 - - - -
01/25/2010 11.98 - - - -
01/22/2010 11.96 - - - -
01/21/2010 12.03 - - - -
01/20/2010 12.11 - - - -
01/19/2010 12.14 - - - -
01/18/2010 12.10 - - - -
01/15/2010 12.08 - - - -
01/14/2010 12.09 - - - -
01/13/2010 12.08 - - - -
01/12/2010 12.08 - - - -
01/11/2010 12.10 - - - -
01/08/2010 12.09 - - - -
01/07/2010 12.06 - - - -
01/06/2010 12.05 - - - -
01/05/2010 12.05 - - - -
01/04/2010 12.02 - - - -
12/31/2009 11.93 - - - -
12/30/2009 11.96 - - - -
12/29/2009 11.92 - - - -
12/24/2009 11.93 0.16 - - 0.16
12/23/2009 12.06 - - - -
12/22/2009 12.04 - - - -
12/21/2009 12.04 - - - -
12/18/2009 12.04 - - - -
12/17/2009 12.06 - - - -
12/16/2009 12.10 - - - -
12/15/2009 12.05 - - - -
12/14/2009 12.05 - - - -
12/11/2009 12.01 - - - -
12/10/2009 11.99 - - - -
12/09/2009 11.98 - - - -
12/08/2009 11.99 - - - -
12/07/2009 12.04 - - - -
12/04/2009 12.06 - - - -
12/03/2009 12.08 - - - -
12/02/2009 12.11 - - - -
12/01/2009 12.10 - - - -
11/30/2009 12.02 - - - -
11/27/2009 12.01 - - - -
11/26/2009 12.01 - - - -
11/25/2009 12.07 - - - -
11/24/2009 12.03 - - - -
11/23/2009 12.03 - - - -
11/20/2009 11.99 - - - -
11/19/2009 12.00 - - - -
11/18/2009 12.05 - - - -
11/17/2009 12.05 - - - -
11/16/2009 12.03 - - - -
11/13/2009 11.94 - - - -
11/12/2009 11.91 - - - -
11/11/2009 11.95 - - - -
11/10/2009 11.93 - - - -
11/09/2009 11.97 - - - -
11/06/2009 11.88 - - - -
11/05/2009 11.84 - - - -
11/04/2009 11.79 - - - -
11/03/2009 11.77 - - - -
11/02/2009 11.77 - - - -
10/30/2009 11.77 - - - -
10/29/2009 11.84 - - - -
10/28/2009 11.75 - - - -
10/27/2009 11.83 - - - -
10/26/2009 11.86 - - - -
10/23/2009 11.90 - - - -
10/22/2009 11.96 - - - -
10/21/2009 11.92 - - - -
10/20/2009 11.96 - - - -
10/19/2009 11.90 - - - -
10/16/2009 11.88 - - - -
10/15/2009 11.89 - - - -
10/14/2009 11.88 - - - -
10/13/2009 11.84 - - - -
10/09/2009 11.83 - - - -
10/08/2009 11.88 - - - -
10/07/2009 11.87 - - - -
10/06/2009 11.83 - - - -
10/05/2009 11.80 - - - -
10/02/2009 11.73 - - - -
10/01/2009 11.77 - - - -
09/30/2009 11.87 - - - -
09/29/2009 11.87 - - - -
09/28/2009 11.89 - - - -
09/25/2009 11.82 - - - -
09/24/2009 11.81 - - - -
09/23/2009 11.84 - - - -
09/22/2009 11.88 - - - -
09/21/2009 11.82 - - - -
09/18/2009 11.85 - - - -
09/17/2009 11.85 - - - -
09/16/2009 11.86 - - - -
09/15/2009 11.77 - - - -
09/14/2009 11.76 - - - -
09/11/2009 11.74 - - - -
09/10/2009 11.72 - - - -
09/09/2009 11.65 - - - -
09/08/2009 11.61 - - - -
09/04/2009 11.56 - - - -
09/03/2009 11.54 - - - -
09/02/2009 11.50 - - - -
09/01/2009 11.51 - - - -
08/31/2009 11.59 - - - -
08/28/2009 11.62 - - - -
08/27/2009 11.58 - - - -
08/26/2009 11.59 - - - -
08/25/2009 11.57 - - - -
08/24/2009 11.53 - - - -
08/21/2009 11.51 - - - -
08/20/2009 11.48 - - - -
08/19/2009 11.43 - - - -
08/18/2009 11.43 - - - -
08/17/2009 11.37 - - - -
08/14/2009 11.50 - - - -
08/13/2009 11.49 - - - -
08/12/2009 11.42 - - - -
08/11/2009 11.41 - - - -
08/10/2009 11.43 - - - -
08/07/2009 11.42 - - - -
08/06/2009 11.39 - - - -
08/05/2009 11.37 - - - -
08/04/2009 11.39 - - - -
07/31/2009 11.30 - - - -
07/30/2009 11.23 - - - -
07/29/2009 11.16 - - - -
07/28/2009 11.17 - - - -
07/27/2009 11.18 - - - -
07/24/2009 11.17 - - - -
07/23/2009 11.16 - - - -
07/22/2009 11.12 - - - -
07/21/2009 11.14 - - - -
07/20/2009 11.13 - - - -
07/17/2009 11.05 - - - -
07/16/2009 11.05 - - - -
07/15/2009 10.98 - - - -
07/14/2009 10.91 - - - -
07/13/2009 10.93 - - - -
07/10/2009 10.87 - - - -
07/09/2009 10.89 - - - -
07/08/2009 10.87 - - - -
07/07/2009 10.90 - - - -
07/06/2009 10.97 - - - -
07/03/2009 11.00 - - - -
07/02/2009 10.99 - - - -
06/30/2009 11.06 - - - -
06/29/2009 11.06 - - - -
06/26/2009 11.03 - - - -
06/25/2009 11.00 - - - -
06/24/2009 10.90 - - - -
06/23/2009 10.86 - - - -
06/22/2009 10.84 - - - -
06/19/2009 10.95 - - - -
06/18/2009 10.91 - - - -
06/17/2009 10.92 - - - -
06/16/2009 10.95 - - - -
06/15/2009 10.99 - - - -
06/12/2009 11.09 - - - -
06/11/2009 11.05 - - - -
06/10/2009 10.99 - - - -
06/09/2009 10.99 - - - -
06/08/2009 10.99 - - - -
06/05/2009 11.03 - - - -
06/04/2009 11.00 - - - -
06/03/2009 10.99 - - - -
06/02/2009 11.00 - - - -
06/01/2009 11.01 - - - -
05/29/2009 10.93 - - - -
05/28/2009 10.88 - - - -
05/27/2009 10.80 - - - -
05/26/2009 10.89 - - - -
05/25/2009 10.86 - - - -
05/22/2009 10.84 - - - -
05/21/2009 10.86 - - - -
05/20/2009 10.96 - - - -
05/19/2009 10.97 - - - -
05/15/2009 10.86 - - - -
05/14/2009 10.89 - - - -
05/13/2009 10.85 - - - -
05/12/2009 10.96 - - - -
05/11/2009 10.98 - - - -
05/08/2009 11.04 - - - -
05/07/2009 10.94 - - - -
05/06/2009 11.01 - - - -
05/05/2009 10.94 - - - -
05/04/2009 10.92 - - - -
05/01/2009 10.77 - - - -
04/30/2009 10.74 - - - -
04/29/2009 10.76 - - - -
04/28/2009 10.69 - - - -
04/27/2009 10.72 - - - -
04/24/2009 10.77 - - - -
04/23/2009 10.72 - - - -
04/22/2009 10.69 - - - -
04/21/2009 10.71 - - - -
04/20/2009 10.63 - - - -
04/17/2009 10.73 - - - -
04/16/2009 10.72 - - - -
04/15/2009 10.67 - - - -
04/14/2009 10.64 - - - -
04/13/2009 10.71 - - - -
04/09/2009 10.66 - - - -
04/08/2009 10.53 - - - -
04/07/2009 10.47 - - - -
04/06/2009 10.54 - - - -
04/03/2009 10.59 - - - -
04/02/2009 10.58 - - - -
04/01/2009 10.47 - - - -
03/31/2009 10.38 - - - -
03/30/2009 10.29 - - - -
03/27/2009 10.39 - - - -
03/26/2009 10.46 - - - -
03/25/2009 10.37 - - - -
03/24/2009 10.37 - - - -
03/23/2009 10.46 - - - -
03/20/2009 10.24 - - - -
03/19/2009 10.32 - - - -
03/18/2009 10.33 - - - -
03/17/2009 10.24 - - - -
03/16/2009 10.16 - - - -
03/13/2009 10.14 - - - -
03/12/2009 10.10 - - - -
03/11/2009 9.99 - - - -
03/10/2009 9.95 - - - -
03/09/2009 9.81 - - - -
03/06/2009 9.83 - - - -
03/05/2009 9.87 - - - -
03/04/2009 9.95 - - - -
03/03/2009 9.89 - - - -
03/02/2009 9.91 - - - -
02/27/2009 10.05 - - - -
02/26/2009 10.05 - - - -
02/25/2009 10.03 - - - -
02/24/2009 10.09 - - - -
02/23/2009 9.99 - - - -
02/20/2009 10.11 - - - -
02/19/2009 10.17 - - - -
02/18/2009 10.21 - - - -
02/17/2009 10.26 - - - -
02/13/2009 10.35 - - - -
02/12/2009 10.41 - - - -
02/11/2009 10.39 - - - -
02/10/2009 10.35 - - - -
02/09/2009 10.45 - - - -
02/06/2009 10.47 - - - -
02/05/2009 10.36 - - - -
02/04/2009 10.29 - - - -
02/03/2009 10.31 - - - -
02/02/2009 10.31 - - - -
01/30/2009 10.31 - - - -
01/29/2009 10.35 - - - -
01/28/2009 10.46 - - - -
01/27/2009 10.39 - - - -
01/26/2009 10.33 - - - -
01/23/2009 10.34 - - - -
01/22/2009 10.38 - - - -
01/21/2009 10.41 - - - -
01/20/2009 10.34 - - - -
01/19/2009 10.47 - - - -
01/16/2009 10.50 - - - -
01/15/2009 10.51 - - - -
01/14/2009 10.54 - - - -
01/13/2009 10.58 - - - -
01/12/2009 10.57 - - - -
01/09/2009 10.61 - - - -
01/08/2009 10.63 - - - -
01/07/2009 10.64 - - - -
01/06/2009 10.71 - - - -
01/05/2009 10.67 - - - -
01/02/2009 10.72 - - - -
12/31/2008 10.65 - - - -
12/30/2008 10.61 - - - -
12/29/2008 10.51 - - - -
12/24/2008 10.38 0.23 0.08 - 0.31
12/23/2008 10.67 - - - -
12/22/2008 10.70 - - - -
12/19/2008 10.77 - - - -
12/17/2008 10.73 - - - -
12/16/2008 10.72 - - - -
12/15/2008 10.62 - - - -
12/12/2008 10.62 - - - -
12/11/2008 10.62 - - - -
12/10/2008 10.71 - - - -
12/09/2008 10.66 - - - -
12/08/2008 10.69 - - - -
12/05/2008 10.56 - - - -
12/04/2008 10.53 - - - -
12/03/2008 10.54 - - - -
12/02/2008 10.48 - - - -
12/01/2008 10.41 - - - -
11/28/2008 10.60 - - - -
11/27/2008 10.54 - - - -
11/26/2008 10.51 - - - -
11/25/2008 10.43 - - - -
11/24/2008 10.34 - - - -
11/21/2008 10.23 - - - -
11/20/2008 10.21 - - - -
11/19/2008 10.34 - - - -
11/18/2008 10.51 - - - -
11/17/2008 10.51 - - - -
11/14/2008 10.58 - - - -
11/13/2008 10.64 - - - -
11/12/2008 10.56 - - - -
11/11/2008 10.67 - - - -
11/10/2008 10.77 - - - -
11/07/2008 10.76 - - - -
11/06/2008 10.69 - - - -
11/05/2008 10.84 - - - -
11/04/2008 10.91 - - - -
11/03/2008 10.77 - - - -
10/31/2008 10.87 - - - -
10/30/2008 10.85 - - - -
10/29/2008 10.71 - - - -
10/28/2008 10.73 - - - -
10/27/2008 10.55 - - - -
10/24/2008 10.70 - - - -
10/23/2008 10.86 - - - -
10/22/2008 10.86 - - - -
10/21/2008 10.96 - - - -
10/20/2008 10.98 - - - -
10/17/2008 10.77 - - - -
10/16/2008 10.73 - - - -
10/15/2008 10.74 - - - -
10/14/2008 10.96 - - - -
10/10/2008 10.62 - - - -
10/09/2008 10.71 - - - -
10/08/2008 10.84 - - - -
10/07/2008 10.95 - - - -
10/06/2008 11.16 - - - -
10/03/2008 11.29 - - - -
10/02/2008 11.31 - - - -
10/01/2008 11.42 - - - -
09/30/2008 11.40 - - - -
09/29/2008 11.26 - - - -
09/26/2008 11.54 - - - -
09/25/2008 11.58 - - - -
09/24/2008 11.56 - - - -
09/23/2008 11.58 - - - -
09/22/2008 11.66 - - - -
09/19/2008 11.81 - - - -
09/18/2008 11.66 - - - -
09/17/2008 11.59 - - - -
09/16/2008 11.73 - - - -
09/15/2008 11.74 - - - -
09/12/2008 11.86 - - - -
09/11/2008 11.90 - - - -
09/10/2008 11.87 - - - -
09/09/2008 11.86 - - - -
09/08/2008 11.99 - - - -
09/05/2008 11.94 - - - -
09/04/2008 11.98 - - - -
09/03/2008 12.09 - - - -
09/02/2008 12.14 - - - -
08/29/2008 12.15 - - - -
08/28/2008 12.12 - - - -
08/27/2008 12.03 - - - -
08/26/2008 11.99 - - - -
08/25/2008 11.97 - - - -
08/22/2008 12.01 - - - -
08/21/2008 11.97 - - - -
08/20/2008 12.03 - - - -
08/19/2008 12.01 - - - -
08/18/2008 12.10 - - - -
08/15/2008 12.12 - - - -
08/14/2008 12.14 - - - -
08/13/2008 12.12 - - - -
08/12/2008 12.15 - - - -
08/11/2008 12.20 - - - -
08/08/2008 12.18 - - - -
08/07/2008 12.07 - - - -
08/06/2008 12.11 - - - -
08/05/2008 12.07 - - - -
08/01/2008 11.99 - - - -
07/31/2008 11.99 - - - -
07/30/2008 11.97 - - - -
07/29/2008 11.89 - - - -
07/28/2008 11.84 - - - -
07/25/2008 11.87 - - - -
07/23/2008 11.94 - - - -
07/22/2008 11.92 - - - -
07/21/2008 11.86 - - - -
07/18/2008 11.83 - - - -
07/17/2008 11.80 - - - -
07/16/2008 11.73 - - - -
07/15/2008 11.70 - - - -
07/14/2008 11.79 - - - -
07/11/2008 11.83 - - - -
07/10/2008 11.87 - - - -
07/09/2008 11.89 - - - -
07/08/2008 11.94 - - - -
07/07/2008 11.93 - - - -
07/04/2008 11.96 - - - -
07/03/2008 11.97 - - - -
07/02/2008 11.97 - - - -
06/30/2008 12.08 - - - -
06/27/2008 12.06 - - - -
06/26/2008 12.08 - - - -
06/25/2008 12.16 - - - -
06/24/2008 12.14 - - - -
06/23/2008 12.15 - - - -
06/20/2008 12.18 - - - -
06/19/2008 12.21 - - - -
06/18/2008 12.28 - - - -
06/17/2008 12.29 - - - -
06/16/2008 12.28 - - - -
06/13/2008 12.26 - - - -
06/12/2008 12.21 - - - -
06/11/2008 12.21 - - - -
06/10/2008 12.27 - - - -
06/09/2008 12.37 - - - -
06/06/2008 12.42 - - - -
06/05/2008 12.50 - - - -
06/04/2008 12.43 - - - -
06/03/2008 12.43 - - - -
06/02/2008 12.42 - - - -
05/30/2008 12.37 - - - -
05/29/2008 12.31 - - - -
05/28/2008 12.32 - - - -
05/27/2008 12.32 - - - -
05/26/2008 12.34 - - - -
05/23/2008 12.34 - - - -
05/22/2008 12.36 - - - -
05/21/2008 12.37 - - - -
05/20/2008 12.49 - - - -
05/16/2008 12.53 - - - -
05/15/2008 12.51 - - - -
05/14/2008 12.46 - - - -
05/13/2008 12.45 - - - -
05/12/2008 12.47 - - - -
05/09/2008 12.42 - - - -
05/08/2008 12.47 - - - -
05/07/2008 12.41 - - - -
05/06/2008 12.45 - - - -
05/05/2008 12.48 - - - -
05/02/2008 12.50 - - - -
05/01/2008 12.47 - - - -
04/30/2008 12.39 - - - -
04/29/2008 12.35 - - - -
04/28/2008 12.38 - - - -
04/25/2008 12.34 - - - -
04/24/2008 12.28 - - - -
04/23/2008 12.34 - - - -
04/22/2008 12.30 - - - -
04/21/2008 12.32 - - - -
04/18/2008 12.29 - - - -
04/17/2008 12.26 - - - -
04/16/2008 12.22 - - - -
04/15/2008 12.22 - - - -
04/14/2008 12.22 - - - -
04/11/2008 12.26 - - - -
04/10/2008 12.28 - - - -
04/09/2008 12.30 - - - -
04/08/2008 12.29 - - - -
04/07/2008 12.30 - - - -
04/04/2008 12.29 - - - -
04/03/2008 12.24 - - - -
04/02/2008 12.26 - - - -
04/01/2008 12.28 - - - -
03/31/2008 12.24 - - - -
03/28/2008 12.20 - - - -
03/27/2008 12.21 - - - -
03/26/2008 12.24 - - - -
03/25/2008 12.22 - - - -
03/24/2008 12.13 - - - -
03/20/2008 12.11 - - - -
03/19/2008 12.01 - - - -
03/18/2008 12.01 - - - -
03/17/2008 11.94 - - - -
03/14/2008 11.98 - - - -
03/13/2008 12.04 - - - -
03/12/2008 12.06 - - - -
03/11/2008 12.04 - - - -
03/10/2008 11.98 - - - -
03/07/2008 12.01 - - - -
03/06/2008 12.05 - - - -
03/05/2008 12.09 - - - -
03/04/2008 12.11 - - - -
03/03/2008 12.14 - - - -
02/29/2008 12.15 - - - -
02/28/2008 12.20 - - - -
02/27/2008 12.22 - - - -
02/26/2008 12.19 - - - -
02/25/2008 12.18 - - - -
02/22/2008 12.19 - - - -
02/21/2008 12.17 - - - -
02/20/2008 12.17 - - - -
02/19/2008 12.19 - - - -
02/15/2008 12.16 - - - -
02/14/2008 12.11 - - - -
02/13/2008 12.12 - - - -
02/12/2008 12.11 - - - -
02/11/2008 12.10 - - - -
02/08/2008 12.08 - - - -
02/07/2008 12.12 - - - -
02/06/2008 12.13 - - - -
02/05/2008 12.18 - - - -
02/04/2008 12.24 - - - -
02/01/2008 12.26 - - - -
01/31/2008 12.21 - - - -
01/30/2008 12.10 - - - -
01/29/2008 12.15 - - - -
01/28/2008 12.14 - - - -
01/25/2008 12.12 - - - -
01/24/2008 12.10 - - - -
01/23/2008 12.11 - - - -
01/22/2008 12.09 - - - -
01/21/2008 12.03 - - - -
01/18/2008 12.25 - - - -
01/17/2008 12.29 - - - -
01/16/2008 12.33 - - - -
01/15/2008 12.40 - - - -
01/14/2008 12.51 - - - -
01/11/2008 12.47 - - - -
01/10/2008 12.43 - - - -
01/09/2008 12.43 - - - -
01/08/2008 12.39 - - - -
01/07/2008 12.44 - - - -
01/04/2008 12.44 - - - -
01/03/2008 12.51 - - - -
01/02/2008 12.50 - - - -
12/31/2007 12.52 - - - -
12/28/2007 12.45 0.14 0.20 - 0.34
12/27/2007 12.74 - - - -
12/24/2007 12.75 - - - -
12/21/2007 12.75 - - - -
12/20/2007 12.71 - - - -
12/19/2007 12.72 - - - -
12/18/2007 12.71 - - - -
12/17/2007 12.69 - - - -
12/14/2007 12.80 - - - -
12/13/2007 12.89 - - - -
12/12/2007 12.95 - - - -
12/11/2007 12.95 - - - -
12/10/2007 12.97 - - - -
12/07/2007 12.93 - - - -
12/06/2007 12.99 - - - -
12/05/2007 12.93 - - - -
12/04/2007 12.88 - - - -
11/30/2007 12.84 - - - -
11/29/2007 12.78 - - - -
11/28/2007 12.71 - - - -
11/27/2007 12.66 - - - -
11/26/2007 12.65 - - - -
11/23/2007 12.69 - - - -
11/22/2007 12.60 - - - -
11/21/2007 12.60 - - - -
11/20/2007 12.66 - - - -
11/19/2007 12.67 - - - -
11/16/2007 12.69 - - - -
11/15/2007 12.74 - - - -
11/14/2007 12.70 - - - -
11/13/2007 12.67 - - - -
11/12/2007 12.61 - - - -
11/09/2007 12.59 - - - -
11/08/2007 12.61 - - - -
11/07/2007 12.58 - - - -
11/06/2007 12.64 - - - -
11/05/2007 12.66 - - - -
11/02/2007 12.70 - - - -
11/01/2007 12.80 - - - -
10/31/2007 12.84 - - - -
10/30/2007 12.81 - - - -
10/29/2007 12.85 - - - -
10/26/2007 12.84 - - - -
10/25/2007 12.79 - - - -
10/24/2007 12.77 - - - -
10/23/2007 12.77 - - - -
10/22/2007 12.77 - - - -
10/19/2007 12.73 - - - -
10/18/2007 12.84 - - - -
10/17/2007 12.83 - - - -
10/16/2007 12.81 - - - -
10/15/2007 12.84 - - - -
10/12/2007 12.84 - - - -
10/11/2007 12.86 - - - -
10/10/2007 12.88 - - - -
10/09/2007 12.86 - - - -
10/05/2007 12.86 - - - -
10/04/2007 12.93 - - - -
10/03/2007 12.89 - - - -
10/02/2007 12.95 - - - -
10/01/2007 12.91 - - - -
09/28/2007 12.87 - - - -
09/27/2007 12.87 - - - -
09/26/2007 12.83 - - - -
09/25/2007 12.81 - - - -
09/24/2007 12.79 - - - -
09/21/2007 12.79 - - - -
09/20/2007 12.75 - - - -
09/19/2007 12.86 - - - -
09/18/2007 12.84 - - - -
09/17/2007 12.81 - - - -
09/14/2007 12.83 - - - -
09/13/2007 12.85 - - - -
09/12/2007 12.85 - - - -
09/11/2007 12.87 - - - -
09/10/2007 12.86 - - - -
09/07/2007 12.89 - - - -
09/06/2007 12.91 - - - -
09/05/2007 12.89 - - - -
09/04/2007 12.92 - - - -
08/31/2007 12.89 - - - -
08/30/2007 12.82 - - - -
08/29/2007 12.83 - - - -
08/28/2007 12.81 - - - -
08/27/2007 12.84 - - - -
08/24/2007 12.83 - - - -
08/23/2007 12.78 - - - -
08/22/2007 12.79 - - - -
08/21/2007 12.72 - - - -
08/20/2007 12.68 - - - -
08/17/2007 12.64 - - - -
08/16/2007 12.60 - - - -
08/15/2007 12.70 - - - -
08/14/2007 12.76 - - - -
08/13/2007 12.78 - - - -
08/10/2007 12.73 - - - -
08/09/2007 12.80 - - - -
08/08/2007 12.88 - - - -
08/07/2007 12.84 - - - -
08/03/2007 12.81 - - - -
08/02/2007 12.87 - - - -
08/01/2007 12.83 - - - -
07/31/2007 12.92 - - - -
07/30/2007 12.94 - - - -
07/27/2007 12.89 - - - -
07/26/2007 12.93 - - - -
07/25/2007 12.99 - - - -
07/24/2007 13.00 - - - -
07/23/2007 13.13 - - - -
07/20/2007 13.14 - - - -
07/19/2007 13.14 - - - -
07/18/2007 13.11 - - - -
07/17/2007 13.12 - - - -
07/16/2007 13.14 - - - -
07/13/2007 13.16 - - - -
07/12/2007 13.11 - - - -
07/11/2007 13.09 - - - -
07/10/2007 13.09 - - - -
07/09/2007 13.08 - - - -
07/06/2007 13.05 - - - -
07/05/2007 13.08 - - - -
07/04/2007 13.10 - - - -
07/03/2007 13.12 - - - -
06/29/2007 13.06 - - - -
06/28/2007 12.95 - - - -
06/27/2007 12.98 - - - -
06/26/2007 12.96 - - - -
06/25/2007 13.00 - - - -
06/22/2007 13.00 - - - -
06/21/2007 13.06 - - - -
06/20/2007 13.02 - - - -
06/19/2007 13.05 - - - -
06/18/2007 13.08 - - - -
06/15/2007 13.06 - - - -
06/14/2007 13.00 - - - -
06/13/2007 12.94 - - - -
06/12/2007 12.90 - - - -
06/11/2007 12.94 - - - -
06/08/2007 12.93 - - - -
06/07/2007 12.94 - - - -
06/06/2007 13.05 - - - -
06/05/2007 13.13 - - - -
06/04/2007 13.16 - - - -
06/01/2007 13.13 - - - -
05/31/2007 13.15 - - - -
05/30/2007 13.15 - - - -
05/29/2007 13.13 - - - -
05/25/2007 13.18 - - - -
05/24/2007 13.20 - - - -
05/23/2007 13.24 - - - -
05/22/2007 13.25 - - - -
05/18/2007 13.26 - - - -
05/17/2007 13.27 - - - -
05/16/2007 13.32 - - - -
05/15/2007 13.27 - - - -
05/14/2007 13.29 - - - -
05/11/2007 13.34 - - - -
05/10/2007 13.29 - - - -
05/09/2007 13.33 - - - -
05/08/2007 13.31 - - - -
05/07/2007 13.30 - - - -
05/04/2007 13.29 - - - -
05/03/2007 13.26 - - - -
05/02/2007 13.27 - - - -
05/01/2007 13.23 - - - -
04/30/2007 13.23 - - - -
04/27/2007 13.27 - - - -
04/26/2007 13.31 - - - -
04/25/2007 13.32 - - - -
04/24/2007 13.32 - - - -
04/23/2007 13.33 - - - -
04/20/2007 13.32 - - - -
04/19/2007 13.30 - - - -
04/18/2007 13.33 - - - -
04/17/2007 13.33 - - - -
04/16/2007 13.30 - - - -
04/13/2007 13.27 - - - -
04/12/2007 13.24 - - - -
04/11/2007 13.23 - - - -
04/10/2007 13.27 - - - -
04/09/2007 13.25 - - - -
04/05/2007 13.27 - - - -
04/03/2007 13.25 - - - -
04/02/2007 13.22 - - - -
03/30/2007 13.20 - - - -
03/29/2007 13.21 - - - -
03/28/2007 13.19 - - - -
03/27/2007 13.22 - - - -
03/26/2007 13.27 - - - -
03/23/2007 13.26 - - - -
03/22/2007 13.23 - - - -
03/21/2007 13.21 - - - -
03/20/2007 13.17 - - - -
03/19/2007 13.21 - - - -
03/16/2007 13.16 - - - -
03/15/2007 13.17 - - - -
03/14/2007 13.10 - - - -
03/13/2007 13.14 - - - -
03/12/2007 13.20 - - - -
03/09/2007 13.19 - - - -
03/08/2007 13.25 - - - -
03/07/2007 13.20 - - - -
03/06/2007 13.15 - - - -
03/05/2007 13.09 - - - -
03/02/2007 13.17 - - - -
03/01/2007 13.19 - - - -
02/28/2007 13.21 - - - -
02/27/2007 13.22 - - - -
02/26/2007 13.33 - - - -
02/23/2007 13.30 - - - -
02/22/2007 13.29 - - - -
02/21/2007 13.30 - - - -
02/20/2007 13.35 - - - -
02/19/2007 13.32 - - - -
02/16/2007 13.31 - - - -
02/15/2007 13.31 - - - -
02/14/2007 13.29 - - - -
02/13/2007 13.21 - - - -
02/12/2007 13.22 - - - -
02/09/2007 13.26 - - - -
02/08/2007 13.35 - - - -
02/07/2007 13.36 - - - -
02/06/2007 13.33 - - - -
02/05/2007 13.29 - - - -
02/02/2007 13.29 - - - -
02/01/2007 13.24 - - - -
01/31/2007 13.20 - - - -
01/30/2007 13.17 - - - -
01/29/2007 13.17 - - - -
01/26/2007 13.16 - - - -
01/25/2007 13.19 - - - -
01/24/2007 13.24 - - - -
01/23/2007 13.21 - - - -
01/22/2007 13.19 - - - -
01/19/2007 13.17 - - - -
01/18/2007 13.16 - - - -
01/17/2007 13.16 - - - -
01/16/2007 13.18 - - - -
01/15/2007 13.15 - - - -
01/12/2007 13.13 - - - -
01/11/2007 13.12 - - - -
01/10/2007 13.11 - - - -
01/09/2007 13.13 - - - -
01/08/2007 13.14 - - - -
01/05/2007 13.12 - - - -
01/04/2007 13.19 - - - -
01/03/2007 13.17 - - - -
01/02/2007 13.18 - - - -
12/29/2006 13.15 - - - -
12/28/2006 13.13 - - - -
12/27/2006 13.15 - - - -
12/22/2006 13.10 0.09 - - 0.09
12/21/2006 13.21 - - - -
12/20/2006 13.17 - - - -
12/19/2006 13.17 - - - -
12/18/2006 13.18 - - - -
12/15/2006 13.20 - - - -
12/14/2006 13.20 - - - -
12/13/2006 13.16 - - - -
12/12/2006 13.16 - - - -
12/11/2006 13.13 - - - -
12/08/2006 13.11 - - - -
12/07/2006 13.13 - - - -
12/06/2006 13.11 - - - -
12/05/2006 13.09 - - - -
12/04/2006 13.07 - - - -
12/01/2006 13.04 - - - -
11/30/2006 13.03 - - - -
11/29/2006 12.95 - - - -
11/28/2006 12.87 - - - -
11/27/2006 12.85 - - - -
11/24/2006 12.90 - - - -
11/23/2006 12.92 - - - -
11/22/2006 12.92 - - - -
11/21/2006 12.92 - - - -
11/20/2006 12.89 - - - -
11/17/2006 12.89 - - - -
11/16/2006 12.86 - - - -
11/15/2006 12.86 - - - -
11/14/2006 12.81 - - - -
11/13/2006 12.79 - - - -
11/10/2006 12.78 - - - -
11/09/2006 12.77 - - - -
11/08/2006 12.79 - - - -
11/07/2006 12.79 - - - -
11/06/2006 12.76 - - - -
11/03/2006 12.68 - - - -
11/02/2006 12.70 - - - -
11/01/2006 12.76 - - - -
10/31/2006 12.91 - - - -
10/30/2006 12.89 - - - -
10/27/2006 12.87 - - - -
10/26/2006 12.91 - - - -
10/25/2006 12.85 - - - -
10/24/2006 12.81 - - - -
10/23/2006 12.80 - - - -
10/20/2006 12.80 - - - -
10/19/2006 12.82 - - - -
10/18/2006 12.82 - - - -
10/17/2006 12.82 - - - -
10/16/2006 12.85 - - - -
10/13/2006 12.80 - - - -
10/12/2006 12.77 - - - -
10/11/2006 12.74 - - - -
10/10/2006 12.74 - - - -
10/06/2006 12.72 - - - -
10/05/2006 12.76 - - - -
10/04/2006 12.73 - - - -
10/03/2006 12.67 - - - -
10/02/2006 12.68 - - - -
09/29/2006 12.69 - - - -
09/28/2006 12.67 - - - -
09/27/2006 12.68 - - - -
09/26/2006 12.65 - - - -
09/25/2006 12.65 - - - -
09/22/2006 12.63 - - - -
09/21/2006 12.66 - - - -
09/20/2006 12.66 - - - -
09/19/2006 12.65 - - - -
09/18/2006 12.64 - - - -
09/15/2006 12.63 - - - -
09/14/2006 12.63 - - - -
09/13/2006 12.64 - - - -
09/12/2006 12.61 - - - -
09/11/2006 12.57 - - - -
09/08/2006 12.61 - - - -
09/07/2006 12.57 - - - -
09/06/2006 12.59 - - - -
09/05/2006 12.67 - - - -
09/01/2006 12.65 - - - -
08/31/2006 12.62 - - - -
08/30/2006 12.63 - - - -
08/29/2006 12.61 - - - -
08/28/2006 12.61 - - - -
08/25/2006 12.58 - - - -
08/24/2006 12.58 - - - -
08/23/2006 12.57 - - - -
08/22/2006 12.63 - - - -
08/21/2006 12.62 - - - -
08/18/2006 12.63 - - - -
08/17/2006 12.58 - - - -
08/16/2006 12.57 - - - -
08/15/2006 12.53 - - - -
08/14/2006 12.45 - - - -
08/11/2006 12.45 - - - -
08/10/2006 12.51 - - - -
08/09/2006 12.52 - - - -
08/08/2006 12.52 - - - -
08/04/2006 12.56 - - - -
08/03/2006 12.52 - - - -
08/02/2006 12.55 - - - -
08/01/2006 12.53 - - - -
07/31/2006 12.54 - - - -
07/28/2006 12.51 - - - -
07/27/2006 12.48 - - - -
07/26/2006 12.48 - - - -
07/24/2006 12.44 - - - -
07/21/2006 12.34 - - - -
07/20/2006 12.36 - - - -
07/19/2006 12.37 - - - -
07/18/2006 12.26 - - - -
07/17/2006 12.28 - - - -
07/14/2006 12.31 - - - -
07/13/2006 12.36 - - - -
07/12/2006 12.43 - - - -
07/11/2006 12.47 - - - -
07/10/2006 12.42 - - - -
07/07/2006 12.36 - - - -
07/06/2006 12.34 - - - -
07/05/2006 12.30 - - - -
07/04/2006 12.33 - - - -
06/30/2006 12.36 - - - -
06/28/2006 12.18 - - - -
06/27/2006 12.17 - - - -
06/26/2006 12.18 - - - -
06/23/2006 12.18 - - - -
06/22/2006 12.14 - - - -
06/21/2006 12.11 - - - -
06/20/2006 12.11 - - - -
06/19/2006 12.16 - - - -
06/16/2006 12.21 - - - -
06/15/2006 12.19 - - - -
06/14/2006 12.07 - - - -
06/13/2006 12.05 - - - -
06/12/2006 12.12 - - - -
06/09/2006 12.21 - - - -
06/08/2006 12.27 - - - -
06/07/2006 12.31 - - - -
06/06/2006 12.38 - - - -
06/05/2006 12.39 - - - -
06/02/2006 12.46 - - - -
06/01/2006 12.40 - - - -
05/31/2006 12.36 - - - -
05/30/2006 12.35 - - - -
05/29/2006 12.44 - - - -
05/26/2006 12.43 - - - -
05/25/2006 12.38 - - - -
05/24/2006 12.37 - - - -
05/23/2006 12.39 - - - -
05/19/2006 12.41 - - - -
05/18/2006 12.43 - - - -
05/17/2006 12.42 - - - -
05/16/2006 12.53 - - - -
05/15/2006 12.52 - - - -
05/12/2006 12.55 - - - -
05/11/2006 12.60 - - - -
05/10/2006 12.66 - - - -
05/09/2006 12.66 - - - -
05/08/2006 12.69 - - - -
05/05/2006 12.64 - - - -
05/04/2006 12.58 - - - -
05/03/2006 12.56 - - - -
05/02/2006 12.59 - - - -
05/01/2006 12.56 - - - -
04/28/2006 12.61 - - - -
04/27/2006 12.58 - - - -
04/26/2006 12.61 - - - -
04/24/2006 12.68 - - - -
04/21/2006 12.68 - - - -
04/20/2006 12.64 - - - -
04/19/2006 12.64 - - - -
04/18/2006 12.65 - - - -
04/17/2006 12.59 - - - -
04/13/2006 12.59 - - - -
04/12/2006 12.59 - - - -
04/11/2006 12.59 - - - -
04/10/2006 12.60 - - - -
04/07/2006 12.61 - - - -
04/06/2006 12.70 - - - -
04/05/2006 12.75 - - - -
04/04/2006 12.73 - - - -
04/03/2006 12.74 - - - -
03/31/2006 12.72 - - - -
03/30/2006 12.70 - - - -
03/29/2006 12.72 - - - -
03/28/2006 12.69 - - - -
03/27/2006 12.73 - - - -
03/24/2006 12.73 - - - -
03/23/2006 12.68 - - - -
03/22/2006 12.70 - - - -
03/21/2006 12.67 - - - -
03/20/2006 12.70 - - - -
03/17/2006 12.73 - - - -
03/16/2006 12.69 - - - -
03/15/2006 12.66 - - - -
03/14/2006 12.63 - - - -
03/13/2006 12.58 - - - -
03/10/2006 12.52 - - - -
03/09/2006 12.52 - - - -
03/08/2006 12.52 - - - -
03/07/2006 12.49 - - - -
03/06/2006 12.50 - - - -
03/03/2006 12.52 - - - -
03/02/2006 12.52 - - - -
03/01/2006 12.54 - - - -
02/28/2006 12.50 - - - -
02/27/2006 12.55 - - - -
02/24/2006 12.58 - - - -
02/23/2006 12.56 - - - -
02/22/2006 12.57 - - - -
02/21/2006 12.54 - - - -
02/20/2006 12.56 - - - -
02/17/2006 12.52 - - - -
02/16/2006 12.48 - - - -
02/15/2006 12.41 - - - -
02/14/2006 12.40 - - - -
02/13/2006 12.39 - - - -
02/10/2006 12.43 - - - -
02/09/2006 12.42 - - - -
02/08/2006 12.44 - - - -
02/07/2006 12.42 - - - -
02/06/2006 12.47 - - - -
02/03/2006 12.49 - - - -
02/02/2006 12.50 - - - -
02/01/2006 12.51 - - - -
01/31/2006 12.55 - - - -
01/30/2006 12.53 - - - -
01/27/2006 12.53 - - - -
01/26/2006 12.50 - - - -
01/25/2006 12.47 - - - -
01/24/2006 12.51 - - - -
01/23/2006 12.49 - - - -
01/20/2006 12.48 - - - -
01/19/2006 12.59 - - - -
01/18/2006 12.59 - - - -
01/17/2006 12.59 - - - -
01/16/2006 12.59 - - - -
01/13/2006 12.59 - - - -
01/12/2006 12.57 - - - -
01/11/2006 12.57 - - - -
01/10/2006 12.56 - - - -
01/09/2006 12.61 - - - -
01/06/2006 12.58 - - - -
01/05/2006 12.54 - - - -
01/04/2006 12.51 - - - -
01/03/2006 12.47 - - - -
12/30/2005 12.43 - - - -
12/29/2005 12.44 - - - -
12/28/2005 12.44 - - - -
12/23/2005 12.44 - - - -
12/22/2005 12.45 - - - -
12/21/2005 12.43 - - - -
12/20/2005 12.40 - - - -
12/19/2005 12.39 - - - -
12/16/2005 12.37 - - - -
12/15/2005 12.37 - - - -
12/14/2005 12.37 - - - -
12/13/2005 12.34 - - - -
12/12/2005 12.33 - - - -
12/09/2005 12.32 - - - -
12/07/2005 12.29 - - - -
12/06/2005 12.29 - - - -
12/05/2005 12.26 - - - -
12/02/2005 12.29 - - - -
12/01/2005 12.30 - - - -
11/30/2005 12.23 - - - -
11/29/2005 12.27 - - - -
11/28/2005 12.29 - - - -
11/25/2005 12.29 - - - -
11/24/2005 12.30 - - - -
11/23/2005 12.22 - - - -
11/22/2005 12.17 - - - -
11/21/2005 12.16 - - - -
11/18/2005 12.17 - - - -
11/17/2005 12.13 - - - -
11/16/2005 12.11 - - - -
11/15/2005 12.10 - - - -
11/14/2005 12.12 - - - -
11/11/2005 12.12 - - - -
11/10/2005 12.08 - - - -
11/09/2005 12.06 - - - -
11/08/2005 12.08 - - - -
11/07/2005 12.07 - - - -
11/04/2005 12.05 - - - -
11/03/2005 12.07 - - - -
11/02/2005 12.01 - - - -
11/01/2005 11.96 - - - -
10/31/2005 11.97 - - - -
10/28/2005 11.93 - - - -
10/27/2005 11.89 - - - -
10/26/2005 11.91 - - - -
10/25/2005 11.97 - - - -
10/20/2005 11.85 - - - -
10/19/2005 11.91 - - - -
10/18/2005 11.96 - - - -
10/17/2005 12.02 - - - -
10/14/2005 12.06 - - - -
10/13/2005 12.03 - - - -
10/12/2005 12.05 - - - -
10/11/2005 12.14 - - - -
10/07/2005 12.14 - - - -
10/06/2005 12.14 - - - -
10/05/2005 12.22 - - - -
10/04/2005 12.26 - - - -
10/03/2005 12.26 - - - -
09/30/2005 12.25 - - - -
09/29/2005 12.28 - - - -
09/28/2005 12.27 - - - -
09/27/2005 12.23 - - - -
09/26/2005 12.21 - - - -
09/23/2005 12.19 - - - -
09/22/2005 12.25 - - - -
09/21/2005 12.29 - - - -
09/20/2005 12.31 - - - -
09/19/2005 12.33 - - - -
09/16/2005 12.38 - - - -
09/15/2005 12.39 - - - -
09/14/2005 12.37 - - - -
09/13/2005 12.38 - - - -
09/12/2005 12.42 - - - -
09/09/2005 12.39 - - - -
09/08/2005 12.34 - - - -
09/07/2005 12.33 - - - -
09/06/2005 12.35 - - - -
09/02/2005 12.35 - - - -
09/01/2005 12.34 - - - -
08/31/2005 12.28 - - - -
08/30/2005 12.24 - - - -
08/29/2005 12.25 - - - -
08/26/2005 12.23 - - - -
08/25/2005 12.21 - - - -
08/24/2005 12.21 - - - -
08/23/2005 12.21 - - - -
08/22/2005 12.24 - - - -
08/19/2005 12.26 - - - -
08/18/2005 12.25 - - - -
08/17/2005 12.24 - - - -
08/16/2005 12.23 - - - -
08/15/2005 12.24 - - - -
08/12/2005 12.23 - - - -
08/11/2005 12.24 - - - -
08/10/2005 12.22 - - - -
08/09/2005 12.20 - - - -
08/08/2005 12.19 - - - -
08/05/2005 12.21 - - - -
08/04/2005 12.24 - - - -
08/03/2005 12.26 - - - -
08/02/2005 12.24 - - - -
07/29/2005 12.27 - - - -
07/28/2005 12.30 - - - -
07/27/2005 12.24 - - - -
07/26/2005 12.19 - - - -
07/25/2005 12.16 - - - -
07/22/2005 12.17 - - - -
07/21/2005 12.13 - - - -
07/20/2005 12.15 - - - -
07/19/2005 12.12 - - - -
07/18/2005 12.09 - - - -
07/15/2005 12.12 - - - -
07/14/2005 12.07 - - - -
07/13/2005 12.05 - - - -
07/12/2005 12.04 - - - -
07/11/2005 12.05 - - - -
07/08/2005 12.03 - - - -
07/07/2005 12.02 - - - -
07/06/2005 12.04 - - - -
06/30/2005 12.04 - - - -
06/29/2005 12.03 - - - -
06/28/2005 12.05 - - - -
06/27/2005 12.04 - - - -
06/24/2005 12.06 - - - -
06/23/2005 12.07 - - - -
06/22/2005 12.10 - - - -
06/21/2005 12.07 - - - -
06/20/2005 12.05 - - - -
06/17/2005 12.07 - - - -
06/16/2005 12.03 - - - -
06/15/2005 12.00 - - - -
06/14/2005 12.03 - - - -
06/13/2005 12.03 - - - -
06/10/2005 12.01 - - - -
06/09/2005 12.05 - - - -
06/08/2005 12.01 - - - -
06/07/2005 12.03 - - - -
06/06/2005 11.98 - - - -
06/03/2005 11.97 - - - -
06/02/2005 11.99 - - - -
06/01/2005 11.99 - - - -
05/31/2005 11.93 - - - -
05/30/2005 11.95 - - - -
05/27/2005 11.96 - - - -
05/26/2005 11.95 - - - -
05/25/2005 11.90 - - - -
05/24/2005 11.89 - - - -
05/20/2005 11.85 - - - -
05/19/2005 11.84 - - - -
05/18/2005 11.84 - - - -
05/17/2005 11.81 - - - -
05/16/2005 11.82 - - - -
05/13/2005 11.80 - - - -
05/12/2005 11.77 - - - -
05/11/2005 11.80 - - - -
05/10/2005 11.76 - - - -
05/09/2005 11.77 - - - -
05/06/2005 11.79 - - - -
05/04/2005 11.82 - - - -
05/03/2005 11.78 - - - -
04/29/2005 11.77 - - - -
04/28/2005 11.73 - - - -
04/27/2005 11.74 - - - -
04/26/2005 11.75 - - - -
04/25/2005 11.73 - - - -
04/22/2005 11.71 - - - -
04/21/2005 11.71 - - - -
04/20/2005 11.70 - - - -
04/19/2005 11.73 - - - -
04/18/2005 11.70 - - - -
04/15/2005 11.71 - - - -
04/14/2005 11.75 - - - -
04/13/2005 11.77 - - - -
04/12/2005 11.82 - - - -
04/11/2005 11.79 - - - -
04/08/2005 11.74 - - - -
04/07/2005 11.73 - - - -
04/06/2005 11.72 - - - -
04/05/2005 11.70 - - - -
04/04/2005 11.69 - - - -
04/01/2005 11.67 - - - -
03/31/2005 11.67 - - - -
03/30/2005 11.61 - - - -
03/29/2005 11.56 - - - -
03/28/2005 11.60 - - - -
03/24/2005 11.62 - - - -
03/23/2005 11.60 - - - -
03/22/2005 11.65 - - - -
03/21/2005 11.72 - - - -
03/18/2005 11.74 - - - -
03/16/2005 11.74 - - - -
03/15/2005 11.76 - - - -
03/14/2005 11.78 - - - -
03/11/2005 11.75 - - - -
03/10/2005 11.76 - - - -
03/09/2005 11.79 - - - -
03/08/2005 11.86 - - - -
03/07/2005 11.91 - - - -
03/04/2005 11.91 - - - -
03/03/2005 11.89 - - - -
03/02/2005 11.85 - - - -
03/01/2005 11.87 - - - -
02/28/2005 11.83 - - - -
02/25/2005 11.87 - - - -
02/24/2005 11.81 - - - -
02/23/2005 11.79 - - - -
02/22/2005 11.77 - - - -
02/21/2005 11.79 - - - -
02/18/2005 11.79 - - - -
02/17/2005 11.80 - - - -
02/16/2005 11.84 - - - -
02/15/2005 11.82 - - - -
02/14/2005 11.81 - - - -
02/11/2005 11.79 - - - -
02/10/2005 11.77 - - - -
02/09/2005 11.81 - - - -
02/07/2005 11.86 - - - -
02/04/2005 11.85 - - - -
02/03/2005 11.76 - - - -
02/02/2005 11.76 - - - -
02/01/2005 11.75 - - - -
01/31/2005 11.71 - - - -
01/28/2005 11.69 - - - -
01/27/2005 11.65 - - - -
01/26/2005 11.65 - - - -
01/25/2005 11.61 - - - -
01/24/2005 11.57 - - - -
01/21/2005 11.57 - - - -
01/20/2005 11.59 - - - -
01/19/2005 11.62 - - - -
01/18/2005 11.61 - - - -
01/17/2005 11.58 - - - -
01/14/2005 11.59 - - - -
01/13/2005 11.51 - - - -
01/12/2005 11.50 - - - -
01/11/2005 11.55 - - - -
01/10/2005 11.55 - - - -
01/07/2005 11.59 - - - -
01/06/2005 11.60 - - - -
01/05/2005 11.57 - - - -
01/04/2005 11.61 - - - -
12/31/2004 11.64 - - - -
12/30/2004 11.63 - - - -
12/29/2004 11.63 0.12 - - 0.12
12/24/2004 11.78 - - - -
12/23/2004 11.80 - - - -
12/22/2004 11.80 - - - -
12/21/2004 11.75 - - - -
12/20/2004 11.71 - - - -
12/17/2004 11.68 - - - -
12/16/2004 11.71 - - - -
12/15/2004 11.70 - - - -
12/14/2004 11.68 - - - -
12/13/2004 11.64 - - - -
12/10/2004 11.56 - - - -
12/09/2004 11.56 - - - -
12/08/2004 11.56 - - - -
12/07/2004 11.52 - - - -
12/06/2004 11.52 - - - -
12/03/2004 11.52 - - - -
12/02/2004 11.44 - - - -
12/01/2004 11.45 - - - -
11/30/2004 11.42 - - - -
11/29/2004 11.40 - - - -
11/26/2004 11.38 - - - -
11/25/2004 11.37 - - - -
11/24/2004 11.33 - - - -
11/23/2004 11.33 - - - -
11/22/2004 11.29 - - - -
11/19/2004 11.31 - - - -
11/18/2004 11.39 - - - -
11/17/2004 11.35 - - - -
11/16/2004 11.29 - - - -
11/15/2004 11.35 - - - -
11/12/2004 11.32 - - - -
11/11/2004 11.27 - - - -
11/10/2004 11.24 - - - -
11/09/2004 11.21 - - - -
11/08/2004 11.18 - - - -
11/05/2004 11.21 - - - -
11/04/2004 11.23 - - - -
11/03/2004 11.22 - - - -
11/02/2004 11.20 - - - -
11/01/2004 11.17 - - - -
10/29/2004 11.17 - - - -
10/28/2004 11.15 - - - -
10/27/2004 11.18 - - - -
10/26/2004 11.16 - - - -
10/25/2004 11.12 - - - -
10/22/2004 11.16 - - - -
10/21/2004 11.16 - - - -
10/20/2004 11.14 - - - -
10/19/2004 11.16 - - - -
10/18/2004 11.15 - - - -
10/15/2004 11.14 - - - -
10/14/2004 11.12 - - - -
10/13/2004 11.15 - - - -
10/12/2004 11.16 - - - -
10/08/2004 11.15 - - - -
10/07/2004 11.16 - - - -
10/06/2004 11.18 - - - -
10/05/2004 11.18 - - - -
10/04/2004 11.19 - - - -
10/01/2004 11.13 - - - -
09/30/2004 11.10 - - - -
09/29/2004 11.11 - - - -
09/28/2004 11.11 - - - -
09/27/2004 11.08 - - - -
09/24/2004 11.09 - - - -
09/23/2004 11.09 - - - -
09/22/2004 11.10 - - - -
09/21/2004 11.16 - - - -
09/20/2004 11.15 - - - -
09/17/2004 11.14 - - - -
09/16/2004 11.11 - - - -
09/15/2004 11.09 - - - -
09/14/2004 11.10 - - - -
09/13/2004 11.11 - - - -
09/10/2004 11.06 - - - -
09/09/2004 11.03 - - - -
09/08/2004 11.04 - - - -
09/07/2004 11.01 - - - -
09/03/2004 11.01 - - - -
09/02/2004 11.05 - - - -
09/01/2004 11.04 - - - -
08/31/2004 11.06 - - - -
08/30/2004 11.04 - - - -
08/27/2004 11.04 - - - -
08/26/2004 11.03 - - - -
08/25/2004 11.00 - - - -
08/24/2004 10.97 - - - -
08/23/2004 10.99 - - - -
08/20/2004 10.98 - - - -
08/19/2004 10.97 - - - -
08/18/2004 10.98 - - - -
08/17/2004 10.98 - - - -
08/16/2004 10.96 - - - -
08/13/2004 10.94 - - - -
08/12/2004 10.99 - - - -
08/11/2004 10.98 - - - -
08/10/2004 10.96 - - - -
08/09/2004 10.95 - - - -
08/06/2004 10.96 - - - -
08/05/2004 10.96 - - - -
08/04/2004 10.97 - - - -
08/03/2004 11.00 - - - -
07/30/2004 11.00 - - - -
07/29/2004 10.95 - - - -
07/28/2004 10.94 - - - -
07/27/2004 10.94 - - - -
07/26/2004 10.95 - - - -
07/23/2004 10.94 - - - -
07/22/2004 10.95 - - - -
07/21/2004 10.99 - - - -
07/20/2004 10.98 - - - -
07/19/2004 10.99 - - - -
07/16/2004 11.00 - - - -
07/15/2004 11.00 - - - -
07/14/2004 11.02 - - - -
07/13/2004 11.03 - - - -
07/12/2004 11.03 - - - -
07/09/2004 11.03 - - - -
07/08/2004 11.00 - - - -
07/07/2004 11.02 - - - -
07/06/2004 11.03 - - - -
07/05/2004 11.05 - - - -
07/02/2004 11.05 - - - -
06/30/2004 11.07 - - - -
06/29/2004 11.04 - - - -
06/28/2004 11.03 - - - -
06/25/2004 11.06 - - - -
06/24/2004 11.05 - - - -
06/23/2004 11.06 - - - -
06/22/2004 11.02 - - - -
06/21/2004 11.03 - - - -
06/18/2004 11.03 - - - -
06/17/2004 11.05 - - - -
06/16/2004 11.04 - - - -
06/15/2004 11.02 - - - -
06/14/2004 10.95 - - - -
06/11/2004 10.99 - - - -
06/10/2004 10.99 - - - -
06/09/2004 10.96 - - - -
06/08/2004 10.99 - - - -
06/07/2004 10.99 - - - -
06/04/2004 10.95 - - - -
06/03/2004 10.99 - - - -
06/02/2004 11.01 - - - -
06/01/2004 11.03 - - - -
05/31/2004 11.04 - - - -
05/28/2004 11.04 - - - -
05/27/2004 11.04 - - - -
05/26/2004 11.01 - - - -
05/25/2004 10.99 - - - -
05/21/2004 10.95 - - - -
05/20/2004 10.93 - - - -
05/19/2004 10.95 - - - -
05/18/2004 10.97 - - - -
05/17/2004 10.95 - - - -
05/14/2004 10.99 - - - -
05/13/2004 10.97 - - - -
05/12/2004 10.96 - - - -
05/11/2004 10.98 - - - -
05/10/2004 10.95 - - - -
05/07/2004 11.05 - - - -
05/06/2004 11.16 - - - -
05/05/2004 11.20 - - - -
05/04/2004 11.16 - - - -
05/03/2004 11.15 - - - -
04/30/2004 11.13 - - - -
04/29/2004 11.10 - - - -
04/28/2004 11.13 - - - -
04/27/2004 11.17 - - - -
04/26/2004 11.16 - - - -
04/23/2004 11.16 - - - -
04/22/2004 11.18 - - - -
04/21/2004 11.13 - - - -
04/20/2004 11.13 - - - -
04/19/2004 11.16 - - - -
04/16/2004 11.16 - - - -
04/15/2004 11.11 - - - -
04/14/2004 11.12 - - - -
04/13/2004 11.16 - - - -
04/12/2004 11.25 - - - -
04/08/2004 11.23 - - - -
04/07/2004 11.20 - - - -
04/06/2004 11.19 - - - -
04/05/2004 11.20 - - - -
04/02/2004 11.21 - - - -
04/01/2004 11.24 - - - -
03/31/2004 11.21 - - - -
03/30/2004 11.18 - - - -
03/29/2004 11.18 - - - -
03/26/2004 11.18 - - - -
03/25/2004 11.22 - - - -
03/24/2004 11.22 - - - -
03/23/2004 11.23 - - - -
03/22/2004 11.22 - - - -
03/19/2004 11.28 - - - -
03/18/2004 11.30 - - - -
03/17/2004 11.32 - - - -
03/16/2004 11.24 - - - -
03/15/2004 11.20 - - - -
03/12/2004 11.25 - - - -
03/11/2004 11.19 - - - -
03/10/2004 11.27 - - - -
03/09/2004 11.33 - - - -
03/08/2004 11.35 - - - -
03/05/2004 11.34 - - - -
03/04/2004 11.32 - - - -
03/03/2004 11.33 - - - -
03/02/2004 11.36 - - - -
03/01/2004 11.35 - - - -
02/27/2004 11.29 - - - -
02/26/2004 11.27 - - - -
02/25/2004 11.25 - - - -
02/24/2004 11.22 - - - -
02/23/2004 11.25 - - - -
02/20/2004 11.27 - - - -
02/19/2004 11.28 - - - -
02/18/2004 11.27 - - - -
02/17/2004 11.27 - - - -
02/16/2004 11.24 - - - -
02/13/2004 11.23 - - - -
02/12/2004 11.25 - - - -
02/11/2004 11.22 - - - -
02/10/2004 11.18 - - - -
02/09/2004 11.17 - - - -
02/06/2004 11.14 - - - -
02/05/2004 11.08 - - - -
02/04/2004 11.10 - - - -
02/03/2004 11.16 - - - -
02/02/2004 11.14 - - - -
01/30/2004 11.10 - - - -
01/29/2004 11.08 - - - -
01/28/2004 11.09 - - - -
01/27/2004 11.11 - - - -
01/26/2004 11.11 - - - -
01/23/2004 11.10 - - - -
01/22/2004 11.11 - - - -
01/21/2004 11.08 - - - -
01/20/2004 10.99 - - - -
01/19/2004 10.98 - - - -
01/16/2004 10.97 - - - -
01/15/2004 10.96 - - - -
01/14/2004 10.95 - - - -
01/13/2004 10.87 - - - -
01/12/2004 10.88 - - - -
01/09/2004 10.87 - - - -
01/08/2004 10.87 - - - -
01/07/2004 10.88 - - - -
01/06/2004 10.88 - - - -
01/05/2004 10.85 - - - -
01/02/2004 10.84 - - - -
12/31/2003 10.85 - - - -
12/30/2003 10.86 - - - -
12/29/2003 10.89 0.14 - - 0.14
12/24/2003 10.97 - - - -
12/23/2003 10.98 - - - -
12/22/2003 10.99 - - - -
12/19/2003 10.97 - - - -
12/18/2003 10.93 - - - -
12/17/2003 10.86 - - - -
12/16/2003 10.82 - - - -
12/15/2003 10.80 - - - -
12/12/2003 10.79 - - - -
12/11/2003 10.79 - - - -
12/10/2003 10.70 - - - -
12/09/2003 10.71 - - - -
12/08/2003 10.71 - - - -
12/05/2003 10.73 - - - -
12/04/2003 10.72 - - - -
12/03/2003 10.68 - - - -
12/02/2003 10.68 - - - -
12/01/2003 10.67 - - - -
11/28/2003 10.63 - - - -
11/27/2003 10.65 - - - -
11/26/2003 10.65 - - - -
11/25/2003 10.66 - - - -
11/24/2003 10.67 - - - -
11/21/2003 10.60 - - - -
11/20/2003 10.57 - - - -
11/19/2003 10.57 - - - -
11/18/2003 10.55 - - - -
11/17/2003 10.58 - - - -
11/14/2003 10.59 - - - -
11/13/2003 10.57 - - - -
11/12/2003 10.53 - - - -
11/11/2003 10.51 - - - -
11/10/2003 10.53 - - - -
11/07/2003 10.59 - - - -
11/06/2003 10.62 - - - -
11/05/2003 10.62 - - - -
11/04/2003 10.63 - - - -
11/03/2003 10.60 - - - -
10/31/2003 10.57 - - - -
10/30/2003 10.52 - - - -
10/29/2003 10.51 - - - -
10/28/2003 10.50 - - - -
10/27/2003 10.45 - - - -
10/24/2003 10.44 - - - -
10/23/2003 10.43 - - - -
10/22/2003 10.46 - - - -
10/21/2003 10.51 - - - -
10/20/2003 10.51 - - - -
10/17/2003 10.47 - - - -
10/16/2003 10.48 - - - -
10/15/2003 10.52 - - - -
10/14/2003 10.54 - - - -
10/10/2003 10.52 - - - -
10/09/2003 10.54 - - - -
10/08/2003 10.52 - - - -
10/07/2003 10.51 - - - -
10/06/2003 10.54 - - - -
10/03/2003 10.51 - - - -
10/02/2003 10.50 - - - -
10/01/2003 10.52 - - - -
09/30/2003 10.44 - - - -
09/29/2003 10.45 - - - -
09/26/2003 10.44 - - - -
09/25/2003 10.43 - - - -
09/24/2003 10.47 - - - -
09/23/2003 10.50 - - - -
09/22/2003 10.46 - - - -
09/19/2003 10.49 - - - -
09/18/2003 10.55 - - - -
09/17/2003 10.53 - - - -
09/16/2003 10.51 - - - -
09/15/2003 10.49 - - - -
09/12/2003 10.50 - - - -
09/11/2003 10.49 - - - -
09/10/2003 10.49 - - - -
09/09/2003 10.52 - - - -
09/08/2003 10.56 - - - -
09/05/2003 10.53 - - - -
09/04/2003 10.50 - - - -
09/03/2003 10.50 - - - -
09/02/2003 10.51 - - - -
08/29/2003 10.49 - - - -
08/28/2003 10.49 - - - -
08/27/2003 10.46 - - - -
08/26/2003 10.44 - - - -
08/25/2003 10.44 - - - -
08/22/2003 10.49 - - - -
08/21/2003 10.51 - - - -
08/20/2003 10.49 - - - -
08/19/2003 10.50 - - - -
08/18/2003 10.42 - - - -
08/15/2003 10.37 - - - -
08/14/2003 10.36 - - - -
08/13/2003 10.31 - - - -
08/12/2003 10.33 - - - -
08/11/2003 10.30 - - - -
08/08/2003 10.30 - - - -
08/07/2003 10.27 - - - -
08/06/2003 10.27 - - - -
08/05/2003 10.25 - - - -
08/01/2003 10.30 - - - -
07/31/2003 10.32 - - - -
07/30/2003 10.33 - - - -
07/29/2003 10.31 - - - -
07/28/2003 10.33 - - - -
07/25/2003 10.32 - - - -
07/24/2003 10.31 - - - -
07/23/2003 10.32 - - - -
07/22/2003 10.32 - - - -
07/21/2003 10.29 - - - -
07/18/2003 10.35 - - - -
07/17/2003 10.28 - - - -
07/16/2003 10.29 - - - -
07/15/2003 10.32 - - - -
07/14/2003 10.29 - - - -
07/11/2003 10.27 - - - -
07/10/2003 10.27 - - - -
07/09/2003 10.27 - - - -
07/08/2003 10.26 - - - -
07/07/2003 10.21 - - - -
07/04/2003 10.19 - - - -
07/03/2003 10.16 - - - -
07/02/2003 10.18 - - - -
06/30/2003 10.17 - - - -
06/27/2003 10.13 - - - -
06/26/2003 10.14 - - - -
06/25/2003 10.14 - - - -
06/24/2003 10.19 - - - -
06/23/2003 10.19 - - - -
06/20/2003 10.24 - - - -
06/19/2003 10.24 - - - -
06/18/2003 10.26 - - - -
06/17/2003 10.27 - - - -
06/16/2003 10.27 - - - -
06/13/2003 10.23 - - - -
06/12/2003 10.24 - - - -
06/11/2003 10.23 - - - -
06/10/2003 10.20 - - - -
06/09/2003 10.14 - - - -
06/06/2003 10.14 - - - -
06/05/2003 10.09 - - - -
06/04/2003 10.10 - - - -
06/03/2003 10.10 - - - -
06/02/2003 10.06 - - - -
05/30/2003 10.05 - - - -
05/29/2003 10.02 - - - -
05/28/2003 10.00 - - - -
05/27/2003 9.96 - - - -
05/26/2003 9.94 - - - -
05/23/2003 9.93 - - - -
05/22/2003 9.88 - - - -
05/21/2003 9.76 - - - -
05/20/2003 9.76 - - - -
05/16/2003 9.82 - - - -
05/15/2003 9.82 - - - -
05/14/2003 9.81 - - - -
05/13/2003 9.81 - - - -
05/12/2003 9.81 - - - -
05/09/2003 9.78 - - - -
05/08/2003 9.73 - - - -
05/07/2003 9.78 - - - -
05/06/2003 9.80 - - - -
05/05/2003 9.75 - - - -
05/02/2003 9.76 - - - -
05/01/2003 9.72 - - - -
04/30/2003 9.73 - - - -
04/29/2003 9.73 - - - -
04/28/2003 9.72 - - - -
04/25/2003 9.68 - - - -
04/24/2003 9.71 - - - -
04/23/2003 9.69 - - - -
04/22/2003 9.66 - - - -
04/21/2003 9.62 - - - -
04/17/2003 9.60 - - - -
04/16/2003 9.58 - - - -
04/15/2003 9.59 - - - -
04/14/2003 9.55 - - - -
04/11/2003 9.51 - - - -
04/10/2003 9.51 - - - -
04/09/2003 9.53 - - - -
04/08/2003 9.49 - - - -
04/07/2003 9.52 - - - -
04/04/2003 9.47 - - - -
04/03/2003 9.47 - - - -
04/02/2003 9.46 - - - -
04/01/2003 9.42 - - - -
03/31/2003 9.40 - - - -
03/28/2003 9.43 - - - -
03/27/2003 9.43 - - - -
03/26/2003 9.43 - - - -
03/25/2003 9.44 - - - -
03/24/2003 9.42 - - - -
03/21/2003 9.50 - - - -
03/20/2003 9.44 - - - -
03/19/2003 9.43 - - - -
03/18/2003 9.41 - - - -
03/17/2003 9.41 - - - -
03/14/2003 9.37 - - - -
03/13/2003 9.39 - - - -
03/12/2003 9.33 - - - -
03/11/2003 9.36 - - - -
03/10/2003 9.37 - - - -
03/07/2003 9.42 - - - -
03/06/2003 9.44 - - - -
03/05/2003 9.49 - - - -
03/04/2003 9.47 - - - -
03/03/2003 9.53 - - - -
02/28/2003 9.54 - - - -
02/27/2003 9.53 - - - -
02/26/2003 9.50 - - - -
02/25/2003 9.53 - - - -
02/24/2003 9.54 - - - -
02/21/2003 9.60 - - - -
02/20/2003 9.59 - - - -
02/19/2003 9.61 - - - -
02/18/2003 9.62 - - - -
02/17/2003 9.59 - - - -
02/14/2003 9.59 - - - -
02/13/2003 9.56 - - - -
02/12/2003 9.57 - - - -
02/11/2003 9.60 - - - -
02/10/2003 9.60 - - - -
02/07/2003 9.58 - - - -
02/06/2003 9.60 - - - -
02/05/2003 9.62 - - - -
02/04/2003 9.64 - - - -
02/03/2003 9.69 - - - -
01/31/2003 9.69 - - - -
01/30/2003 9.66 - - - -
01/29/2003 9.68 - - - -
01/28/2003 9.72 - - - -
01/27/2003 9.69 - - - -
01/24/2003 9.76 - - - -
01/23/2003 9.82 - - - -
01/22/2003 9.82 - - - -
01/21/2003 9.87 - - - -
01/20/2003 9.91 - - - -
01/17/2003 9.91 - - - -
01/15/2003 9.92 - - - -
01/14/2003 9.99 - - - -
01/13/2003 9.94 - - - -
01/10/2003 9.95 - - - -
01/09/2003 9.95 - - - -
01/08/2003 9.94 - - - -
01/07/2003 9.94 - - - -
01/06/2003 9.95 - - - -
01/03/2003 9.93 - - - -
01/02/2003 9.93 - - - -
12/31/2002 9.91 - - - -
12/30/2002 9.89 - - - -
12/27/2002 9.85 0.05 - - 0.05
12/24/2002 9.88 - - - -
12/23/2002 9.88 - - - -
12/20/2002 9.88 - - - -
12/19/2002 9.84 - - - -
12/18/2002 9.84 - - - -
12/17/2002 9.86 - - - -
12/16/2002 9.90 - - - -
12/13/2002 9.84 - - - -
12/12/2002 9.86 - - - -
12/11/2002 9.86 - - - -
12/10/2002 9.87 - - - -
12/09/2002 9.84 - - - -
12/06/2002 9.89 - - - -
12/05/2002 9.87 - - - -
12/04/2002 9.89 - - - -
12/03/2002 9.88 - - - -
12/02/2002 9.92 - - - -
11/29/2002 9.93 - - - -
11/28/2002 9.93 - - - -
11/27/2002 9.90 - - - -
11/26/2002 9.86 - - - -
11/25/2002 9.90 - - - -
11/22/2002 9.91 - - - -
11/21/2002 9.92 - - - -
11/20/2002 9.89 - - - -
11/19/2002 9.88 - - - -
11/18/2002 9.90 - - - -
11/15/2002 9.87 - - - -
11/14/2002 9.84 - - - -
11/13/2002 9.82 - - - -
11/12/2002 9.83 - - - -
11/11/2002 9.83 - - - -
11/08/2002 9.88 - - - -
11/07/2002 9.88 - - - -
11/06/2002 9.92 - - - -
11/05/2002 9.90 - - - -
11/04/2002 9.89 - - - -
11/01/2002 9.86 - - - -
10/31/2002 9.84 - - - -
10/30/2002 9.81 - - - -
10/29/2002 9.77 - - - -
10/28/2002 9.79 - - - -
10/25/2002 9.81 - - - -
10/24/2002 9.77 - - - -
10/23/2002 9.78 - - - -
10/22/2002 9.76 - - - -
10/21/2002 9.79 - - - -
10/18/2002 9.77 - - - -
10/17/2002 9.76 - - - -
10/16/2002 9.75 - - - -
10/15/2002 9.78 - - - -
10/11/2002 9.70 - - - -
10/10/2002 9.61 - - - -
10/09/2002 9.57 - - - -
10/08/2002 9.64 - - - -
10/07/2002 9.64 - - - -
10/04/2002 9.70 - - - -
10/03/2002 9.77 - - - -
10/02/2002 9.77 - - - -
10/01/2002 9.79 - - - -
09/30/2002 9.75 - - - -
09/26/2002 9.80 - - - -
09/25/2002 9.76 - - - -
09/24/2002 9.75 - - - -
09/23/2002 9.81 - - - -
09/19/2002 9.83 - - - -
09/18/2002 9.91 - - - -
09/17/2002 9.95 - - - -
09/16/2002 10.00 - - - -
09/13/2002 10.02 - - - -
09/12/2002 10.02 - - - -
09/11/2002 10.03 - - - -
09/10/2002 10.01 - - - -
09/09/2002 9.96 - - - -
09/06/2002 9.94 - - - -
09/05/2002 9.94 - - - -
09/04/2002 9.95 - - - -
09/03/2002 9.90 - - - -
08/30/2002 9.96 - - - -
08/29/2002 9.95 - - - -
08/28/2002 9.95 - - - -
08/27/2002 9.98 - - - -
08/26/2002 10.01 - - - -
08/23/2002 9.98 - - - -
08/22/2002 10.02 - - - -
08/21/2002 10.01 - - - -
08/20/2002 10.02 - - - -
08/19/2002 10.01 - - - -
08/16/2002 9.93 - - - -
08/15/2002 9.95 - - - -
08/14/2002 9.93 - - - -
08/13/2002 9.90 - - - -
08/12/2002 9.92 - - - -
08/09/2002 9.93 - - - -
08/08/2002 9.91 - - - -
08/07/2002 9.88 - - - -
08/06/2002 9.85 - - - -
08/02/2002 9.91 - - - -
08/01/2002 9.91 - - - -
07/31/2002 9.92 - - - -
07/30/2002 9.87 - - - -
07/29/2002 9.85 - - - -
07/26/2002 9.80 - - - -
07/25/2002 9.75 - - - -
07/24/2002 9.76 - - - -
07/23/2002 9.76 - - - -
07/22/2002 9.79 - - - -
07/19/2002 9.84 - - - -
07/18/2002 9.92 - - - -
07/17/2002 9.92 - - - -
07/16/2002 9.89 - - - -
07/15/2002 9.93 - - - -
07/12/2002 9.96 - - - -
07/11/2002 9.95 - - - -
07/10/2002 9.95 - - - -
07/09/2002 10.00 - - - -
07/08/2002 10.02 - - - -
07/05/2002 10.02 - - - -
07/04/2002 9.99 - - - -
07/03/2002 10.00 - - - -
07/02/2002 9.99 - - - -
06/28/2002 10.02 - - - -
06/27/2002 9.99 - - - -
06/26/2002 9.99 - - - -
06/25/2002 10.01 - - - -
06/24/2002 10.01 - - - -
06/21/2002 10.04 - - - -
06/20/2002 10.07 - - - -
06/19/2002 10.13 - - - -
06/18/2002 10.11 - - - -
06/17/2002 10.10 - - - -
06/14/2002 10.06 - - - -
06/13/2002 10.10 - - - -
06/12/2002 10.11 - - - -
06/11/2002 10.12 - - - -
06/10/2002 10.11 - - - -
06/07/2002 10.08 - - - -
06/06/2002 10.10 - - - -
06/05/2002 10.13 - - - -
06/04/2002 10.12 - - - -
06/03/2002 10.13 - - - -
05/31/2002 10.16 - - - -
05/30/2002 10.17 - - - -
05/29/2002 10.17 - - - -
05/28/2002 10.16 - - - -
05/27/2002 10.17 - - - -
05/24/2002 10.17 - - - -
05/23/2002 10.16 - - - -
05/22/2002 10.16 - - - -
05/21/2002 10.14 - - - -
05/17/2002 10.16 - - - -
05/16/2002 10.16 - - - -
05/15/2002 10.14 - - - -
05/14/2002 10.12 - - - -
05/13/2002 10.13 - - - -
05/10/2002 10.11 - - - -
05/09/2002 10.14 - - - -
05/08/2002 10.16 - - - -
05/07/2002 10.15 - - - -
05/06/2002 10.15 - - - -
05/03/2002 10.16 - - - -
05/02/2002 10.10 - - - -
05/01/2002 10.09 - - - -
04/30/2002 10.08 - - - -
04/29/2002 10.06 - - - -
04/26/2002 10.07 - - - -
04/25/2002 10.09 - - - -
04/24/2002 10.11 - - - -
04/23/2002 10.12 - - - -
04/22/2002 10.11 - - - -
04/19/2002 10.13 - - - -
04/18/2002 10.12 - - - -
04/17/2002 10.12 - - - -
04/16/2002 10.13 - - - -
04/15/2002 10.12 - - - -
04/12/2002 10.11 - - - -
04/11/2002 10.10 - - - -
04/10/2002 10.14 - - - -
04/09/2002 10.13 - - - -
04/08/2002 10.14 - - - -
04/05/2002 10.15 - - - -
04/04/2002 10.14 - - - -
04/03/2002 10.13 - - - -
04/02/2002 10.13 - - - -
04/01/2002 10.12 - - - -
03/28/2002 10.11 - - - -
03/27/2002 10.11 - - - -
03/26/2002 10.09 - - - -
03/25/2002 10.06 - - - -
03/22/2002 10.07 - - - -
03/21/2002 10.09 - - - -
03/20/2002 10.11 - - - -
03/19/2002 10.14 - - - -
03/15/2002 10.12 - - - -
03/14/2002 10.11 - - - -
03/13/2002 10.11 - - - -
03/12/2002 10.10 - - - -
03/11/2002 10.11 - - - -
03/08/2002 10.11 - - - -
03/07/2002 10.11 - - - -
03/06/2002 10.11 - - - -
03/05/2002 10.10 - - - -
03/04/2002 10.11 - - - -
03/01/2002 10.07 - - - -
02/28/2002 10.07 - - - -
02/27/2002 10.08 - - - -
02/26/2002 10.04 - - - -
02/25/2002 10.04 - - - -
02/22/2002 10.01 - - - -
02/21/2002 9.99 - - - -
02/20/2002 9.98 - - - -
02/19/2002 9.98 - - - -
02/18/2002 10.01 - - - -
02/15/2002 10.01 - - - -
02/14/2002 10.00 - - - -
02/13/2002 9.99 - - - -
02/12/2002 9.98 - - - -
02/11/2002 9.98 - - - -
02/08/2002 9.98 - - - -
02/06/2002 9.98 - - - -
02/05/2002 10.00 - - - -
02/04/2002 10.00 - - - -
02/01/2002 10.00 - - - -
01/31/2002 10.00 - - - -
01/30/2002 10.00 - - - -
01/29/2002 10.00 - - - -
01/28/2002 10.00 - - - -
01/25/2002 10.00 - - - -
01/24/2002 10.00 - - - -
01/23/2002 10.00 - - - -
01/22/2002 10.00 - - - -

Page ? of ?

First Previous Next Last

Commentary

Q3 2025 Fund Commentary

Market Commentary

Global equities gained over the third quarter of 2025 and outperformed global bonds, which posted a small gain (all returns in Canadian-dollar terms on a total return basis). Expectations that the U.S. Federal Reserve Board (Fed) would lower interest rates and ongoing investment and development in artificial intelligence (AI) helped boost stocks over the quarter.

The U.S. equity market advanced, posting a double-digit return. Information technology was the strongest-performing sector. Canadian equities increased and outperformed U.S. equities, getting a strong performance from the materials sector. EAFE equities advanced, underperforming Canadian and U.S. equities.

Equities in Japan and the U.K. contributed to the performance of EAFE equities. Emerging markets equities also advanced and outperformed their developed market peers, with equities in China and Taiwan contributing to performance.

The FTSE Canada Universe Bond Index posted a total return of 1.5% over the quarter. As government yields moved lower, government bond prices increased. Government bonds underperformed corporate bonds, which also posted a gain.

Corporate bond prices benefited from narrowing credit spreads (the difference in yield between corporate and government bonds). Real estate bonds posted the largest increase in the corporate sector. High-yield bond prices rose on a total return basis and outperformed investment-grade corporate bonds.

Global bond yields remained largely unchanged over the quarter, and global bond prices posted a small gain. The Bank of Canada, the Fed and the Bank of England lowered their policy interest rates. The European Central Bank and Bank of Japan held their policy interest rates steady. The yield on 10-year Government of Canada bonds fell from 3.27% to 3.18%. Government yields in the U.S. also declined. Government bond yields in the U.K., Germany and Japan increased.

Performance

The portfolio's Canadian, International and U.S. growth sub-advisors underperformed their benchmarks during the quarter and the fixed income elements were in line with the benchmark.

Portfolio Activity

There were no structural changes to the portfolio during the quarter.

Outlook

In the sub-advisor’s view, the third quarter of 2025 highlighted divergence in global growth. The U.S. economy was resilient with gross domestic product growth near 3% annualized and productivity gains driven by AI adoption offsetting softer labour market trends. In contrast, Canada, Europe and the U.K. were weighed down by rising unemployment and trade challenges.

In the sub-advisor’s view, equity markets reflect investor optimism, particularly in the U.S., where AI-driven earnings drove elevated valuations. Market concentration in technology and swings in investor sentiment are causes for caution.

Within fixed income, we view alternatives such as private credit and mortgages as valuable sources of income and duration management, particularly in a higher-for-longer environment. Liquidity and flexibility remain central, allowing portfolios to absorb sudden shocks if risks around AI investment, funding markets, or fiscal policy materialize.

The sub-advisor’s approach emphasizes resilience over precision. Core U.S. equity exposure remains important, but we balance this with global diversification and multi-factor strategies that reduce dependence on narrow leadership.

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.