DATE CLOSING PRICE OPEN DAILY HIGH DAILY LOW

1/1/2009 5753.18 5753.18 5753.18

1/2/2009 5793.57 5793.57 5793.57
1/5/2009 5917.9 5917.9 5917.9
1/6/2009 6074.87 6074.87 6074.87
1/9/2009 6143.81 6143.81 6143.81
1/12/2009 6041.44 6041.44 6041.44
1/13/2009 6059.09 6059.09 6059.09
1/14/2009 6051.1 6051.1 6051.1
1/15/2009 5778.58 5778.58 5778.58
1/16/2009 5511.93 5511.93 5511.93
1/19/2009 5280.75 5280.75 5280.75
1/20/2009 5258.28 5258.28 5258.28
1/21/2009 5136.48 5136.48 5136.48
1/22/2009 5020.71 5020.71 5020.71
1/23/2009 4929.55 4929.55 4929.55
1/26/2009 4815.34 4815.34 4815.34
1/27/2009 4972.55 4972.55 4972.55
1/28/2009 5139.93 5139.93 5139.93
1/29/2009 5183.22 5183.22 5183.22
1/30/2009 5377.42 5377.42 5377.42
2/2/2009 5333.95 5333.95 5333.95
2/3/2009 5384.87 5384.87 5384.87
2/4/2009 5534.25 5534.25 5534.25
2/6/2009 5597.44 5597.44 5597.44
2/9/2009 5573.48 5573.48 5573.48
2/10/2009 5455.67 5455.67 5455.67
2/11/2009 5429.43 5429.43 5429.43
2/12/2009 5399.36 5399.36 5399.36
2/13/2009 5625.9 5625.9 5625.9
2/16/2009 5776.73 5776.73 5776.73
2/17/2009 5839.63 5839.63 5839.63
2/18/2009 5880.14 6022.44 5880.14
2/19/2009 6022.44 6022.44 6022.44
2/20/2009 5969.09 5969.09 5969.09
2/23/2009 5850.26 5850.26 5850.26
2/24/2009 5874.83 5874.83 5874.83
2/25/2009 5580.78 5580.78 5580.78
2/26/2009 5649.49 5649.49 5649.49
2/27/2009 5727.46 5727.46 5727.46
3/2/2009 5681.29 5681.29 5681.29
3/3/2009 5596.49 5596.49 5596.49
3/4/2009 5815.43 5815.43 5815.43
3/5/2009 5788.27 5788.27 5788.27
3/6/2009 5748.1 5748.1 5748.1
 3/9/2009 5662.02 5662.02 5662.02
3/11/2009 5557.92 5557.92 5557.92
3/12/2009 5707.09 5707.09 5707.09
3/13/2009 5750.47 5750.47 5750.47
3/16/2009 6063.54 6063.54 6063.54
3/17/2009 6138.53 6138.53 6138.53
3/18/2009 6266 6266 6266
3/19/2009 6441 6441 6441
3/20/2009 6340.36 6340.36 6340.36
3/24/2009 6617 6617 6617
3/25/2009 6674.2 6674.2 6674.2
3/26/2009 6608.49 6608.49 6608.49
3/27/2009 6803.46 6803.46 6803.46
3/30/2009 7014.81 7014.81 7014.81
3/31/2009 6860.22 6860.22 6860.22
4/1/2009 6931.9 6931.9 6931.9
4/2/2009 7191.09 7191.09 7191.09
4/3/2009 7432.88 7432.88 7432.88
4/6/2009 7518.93 7518.93 7518.93
4/7/2009 7635.88 7635.88 7635.88
4/8/2009 7340.3 7340.3 7340.3
4/9/2009 7295.98 7295.98 7295.98
4/10/2009 7617.96 7617.96 7617.96
4/13/2009 7872.49 7872.49 7872.49
4/14/2009 7832.85 7832.85 7832.85
4/15/2009 7807.08 7807.08 7807.08
4/16/2009 7670.08 7670.08 7670.08
4/17/2009 7794.95 7794.95 7794.95
4/20/2009 7902.48 7902.48 7902.48
4/21/2009 7834.14 7834.14 7834.14
4/22/2009 7574.17 7574.17 7574.17
4/23/2009 7335.72 7335.72 7335.72
4/24/2009 7620.87 7620.87 7620.87
4/27/2009 7344.94 7344.94 7344.94
4/28/2009 7430.08 7430.08 7430.08
4/29/2009 7271.3 7271.3 7271.3
4/30/2009 7202.1 7202.1 7202.1
5/4/2009 7062.25 7062.25 7062.25
5/5/2009 7081.83 7081.83 7081.83
5/6/2009 7198.87 7198.87 7198.87
5/7/2009 7125.66 7125.66 7125.66
5/8/2009 7129.51 7129.51 7129.51
5/11/2009 7122.92 7122.92 7122.92
5/12/2009 7296.9 7296.9 7296.9
5/13/2009 7242.6 7242.6 7242.6
5/14/2009 7142.42 7142.42 7142.42
5/15/2009 7177.64 7177.64 7177.64
5/18/2009 7172.85 7172.85 7172.85
5/19/2009 7067.85 7067.85 7067.85
5/20/2009 7060.72 7060.72 7060.72
5/21/2009 6969.82 6969.82 6969.82
5/22/2009 7146.24 7146.24 7146.24
5/25/2009 7173.57 7173.57 7173.57
5/26/2009 7176.89 7176.89 7176.89
5/27/2009 7188.84 7188.84 7188.84
5/28/2009 7288.13 7288.13 7288.13
5/29/2009 7276.61 7276.61 7276.61
6/1/2009 7210.34 7210.34 7210.34
6/2/2009 7125.11 7125.11 7125.11
6/3/2009 6989.94 6989.94 6989.94
6/4/2009 6878.14 6878.14 6878.14
6/5/2009 6894.62 6894.62 6894.62
6/8/2009 6892 6892 6892
6/9/2009 7086.78 7086.78 7086.78
6/10/2009 7047.25 7047.25 7047.25
6/11/2009 7091.96 7091.96 7091.96
6/12/2009 7056.31 7056.31 7056.31
6/15/2009 6953.09 6953.09 6953.09
6/16/2009 6872.96 6872.96 6872.96
6/17/2009 7075.93 7075.93 7075.93
6/18/2009 7051.77 7051.77 7051.77
6/19/2009 7039.73 7039.73 7039.73
6/22/2009 7057.26 7057.26 7057.26
6/23/2009 7023.48 7023.48 7023.48
6/24/2009 7025.89 7025.89 7025.89
6/25/2009 7128.83 7128.83 7128.83
6/26/2009 7163.04 7163.04 7163.04
6/29/2009 7206.17 7206.17 7206.17
6/30/2009 7162.18 7162.18 7162.18
7/1/2009 7270.72 7270.72 7270.72
7/2/2009 7498.34 7498.34 7498.34
7/3/2009 7471.28 7471.28 7471.28
7/6/2009 7538.49 7538.49 7538.49
7/7/2009 7549.37 7549.37 7549.37
7/8/2009 7476.11 7476.11 7476.11
7/9/2009 7430.01 7430.01 7430.01
7/10/2009 7502.66 7502.66 7502.66
7/13/2009 7684.65 7684.65 7684.65
7/14/2009 7631.66 7631.66 7631.66
7/15/2009 7686.15 7686.15 7686.15
7/16/2009 7715.42 7715.42 7715.42
7/17/2009 7764.01 7764.01 7764.01
7/20/2009 7710.64 7710.64 7710.64
7/21/2009 7782.23 7782.23 7782.23
7/22/2009 7802.81 7802.81 7802.81
7/23/2009 7863.86 7863.86 7863.86
7/24/2009 7783.4 7783.4 7783.4
7/27/2009 7711.06 7711.06 7711.06
7/28/2009 7674.77 7674.77 7674.77
7/29/2009 7536.98 7536.98 7536.98
7/30/2009 7491.76 7491.76 7491.76
7/31/2009 7720.93 7720.93 7720.93
8/3/2009 7716.99 7716.99 7716.99
8/4/2009 7796.22 7796.22 7796.22
8/5/2009 7834.69 7834.69 7834.69
8/6/2009 7822.32 7822.32 7822.32
8/7/2009 7872.23 7872.23 7872.23
8/10/2009 8082.06 8082.06 8082.06
8/11/2009 8044.5 8044.5 8044.5
8/12/2009 8058.46 8058.46 8058.46
8/13/2009 8011.31 8011.31 8011.31
8/17/2009 7932.55 7932.55 7932.55
8/18/2009 7995.1 7995.1 7995.1
8/19/2009 7952.7 7952.7 7952.7
8/20/2009 7973.45 7973.45 7973.45
8/21/2009 8107.94 8107.94 8107.94
8/24/2009 8287 8287 8287
8/25/2009 8246.72 8246.72 8246.72
8/26/2009 8319.74 8319.74 8319.74
8/27/2009 8315.16 8315.16 8315.16
8/28/2009 8541.22 8541.22 8541.22
8/31/2009 8315.16 8315.16 8315.16
9/1/2009 8769.24 8769.24 8769.24
9/2/2009 8878.64 8878.64 8878.64
9/3/2009 8817.6 8817.6 8817.6
9/4/2009 9002.68 9002.68 9002.68
9/7/2009 8935.86 8935.86 8935.86
9/8/2009 8821.56 8821.56 8821.56
9/9/2009 9084.98 9084.98 9084.98
9/10/2009 8996.19 8996.19 8996.19
9/11/2009 9058.77 9058.77 9058.77
9/14/2009 9075.26 9075.26 9075.26
9/15/2009 9029.45 9029.45 9029.45
9/16/2009 9137.06 9137.06 9137.06
9/17/2009 9223.39 9223.39 9223.39
 9/18/2009 9436.82 9436.82 9436.82
9/24/2009 9713.83 9713.83 9713.83
9/25/2009 9664.25 9664.25 9664.25
9/28/2009 9409.58 9409.58 9409.58
9/29/2009 9475.48 9475.48 9475.48
9/30/2009 9349.68 9349.68 9349.68
10/1/2009 9301.18 9301.18 9301.18
10/2/2009 9455.15 9455.15 9455.15
10/5/2009 9487.95 9487.95 9487.95
10/6/2009 9643.11 9643.11 9643.11
10/7/2009 9836.5 9836.5 9836.5
10/8/2009 9740.87 9740.87 9740.87
10/9/2009 9768.63 9768.63 9768.63
10/12/2009 9642.56 9728.88 9786.24 9598.35
10/13/2009 9686.4 9686.4 9686.4
10/14/2009 9804.61 9804.61 9804.61
10/15/2009 9845.74 9845.74 9845.74
10/16/2009 9838.12 9838.12 9838.12
10/19/2009 9411.29 9411.29 9411.29
10/20/2009 9569.07 9569.07 9569.07
10/21/2009 9247.79 9247.79 9247.79
10/22/2009 9154 9154 9154
10/23/2009 9150.85 9150.85 9150.85
10/26/2009 9374.5 9374.5 9374.5
10/27/2009 9315.69 9315.69 9315.69
10/28/2009 9251.84 9251.84 9251.84
10/29/2009 9169 9169 9169
10/30/2009 9159.18 9159.18 9159.18
11/2/2009 8872.4 8872.4 8872.4
11/3/2009 8938.99 8938.99 8938.99
11/4/2009 9154.99 9154.99 9154.99
11/5/2009 9112.1 9112.1 9112.1
11/6/2009 8936.48 8936.48 8936.48
11/10/2009 8762.4 8762.4 8762.4
11/11/2009 8916.18 8916.18 8916.18
11/12/2009 8924.24 8924.24 8924.24
11/13/2009 9067.17 9067.17 9067.17
11/16/2009 9304.31 9304.31 9304.31
11/17/2009 9204.98 9204.98 9204.98
11/18/2009 9144.76 9144.76 9144.76
11/19/2009 9251.19 9251.19 9251.19
11/20/2009 9306.36 9306.36 9306.36
11/23/2009 9221.96 9306.36 9184.84
11/24/2009 9233.7 9233.7 9233.7
11/25/2009 9204.57 9204.57 9204.57
11/26/2009 9203.72 9203.72 9203.72
12/1/2009 9013.04 9013.04 9013.04
12/2/2009 9087.7 9087.7 9087.7
12/3/2009 9096.23 9096.23 9096.23
12/4/2009 9009.13 9009.13 9009.13
12/7/2009 8992.92 8992.92 8992.92
12/8/2009 8843.96 8843.96 8843.96
12/10/2009 8999.39 8999.39 8999.39
12/11/2009 9037.3 9037.3 9037.3
12/14/2009 9280.16 9280.16 9280.16
12/15/2009 9266.04 9266.04 9266.04
12/16/2009 9253.66 9253.66 9253.66
12/17/2009 9227.18 9227.18 9227.18
12/18/2009 9183.73 9183.73 9183.73
12/21/2009 9233.6 9233.6 9233.6
12/22/2009 9332.47 9332.47 9332.47
12/23/2009 9302.92 9302.92 9302.92
12/24/2009 9422.23 9422.23 9422.23
12/29/2009 9410.66 9410.66 9410.66
12/30/2009 9507.95 9507.95 9507.95
12/31/2009 9386.92 9386.92 9386.92
1/4/2010 9437.85 9437.85 9437.85
1/5/2010 9657.38 9657.38 9657.38
1/6/2010 9727.36 9727.36 9727.36
1/7/2010 9737.47 9737.47 9737.47
1/8/2010 9776.21 9776.21 9776.21
1/11/2010 9797 9797 9797
1/12/2010 9778.36 9778.36 9778.36
1/13/2010 9784.85 9784.85 9784.85
1/14/2010 9802.45 9802.45 9802.45
1/18/2010 9895.46 9895.46 9895.46
1/20/2010 9904.74 9904.74 9904.74
1/21/2010 9753.84 9753.84 9753.84
1/22/2010 9777.59 9777.59 9777.59
1/25/2010 9689.2 9689.2 9689.2
1/26/2010 9666.48 9666.48 9666.48
1/27/2010 9603.55 9603.55 9603.55
1/28/2010 9579.81 9579.81 9579.81
1/29/2010 9614.19 9614.19 9614.19
2/1/2010 9591.51 9591.51 9591.51
2/2/2010 9595.24 9595.24 9595.24
2/3/2010 9627.63 9627.63 9627.63
2/4/2010 9769.73 9769.73 9769.73
2/8/2010 9809.98 9809.98 9809.98
2/9/2010 9786.46
2/10/2010 9733.36 9733.36 9733.36
2/11/2010 9802.8 9802.8 9802.8
2/15/2010 9701.81 9701.81 9701.81
2/16/2010 9769.68 9769.68 9769.68
2/17/2010 9867.09 9867.09 9867.09
2/18/2010 9889.3 9889.3 9889.3
2/19/2010 9902.62 9902.62 9902.62
2/22/2010 9953.07 9953.07 9953.07
2/23/2010 9823.57 9823.57 9823.57
2/24/2010 9686.18 9686.18 9686.18
2/25/2010 9667.17 9667.17 9667.17
2/26/2010 9657.79 9657.79 9657.79
3/1/2010 9498.57 9498.57 9498.57
3/2/2010 9546.39 9546.39 9546.39
3/3/2010 9419.43 9419.43 9419.43
3/4/2010 9511.53 9511.53 9511.53
3/5/2010 9626.29 9626.29 9626.29
3/8/2010 9740.19 9740.19 9740.19
3/9/2010 9787.03 9787.03 9787.03
3/10/2010 9784.98 9784.98 9784.98
3/11/2010 9879.7 9879.7 9879.7
3/12/2010 10025.99 10025.99 10025.99
3/15/2010 10088.45 10088.45 10088.45
3/16/2010 10017.71 10017.71 10017.71
3/17/2010 9989.81 9989.81 9989.81
3/18/2010 10007.87 10007.87 10007.87
3/19/2010 10000.93 10000.93 10000.93
3/22/2010 9963.35 9963.35 9963.35
3/24/2010 10146.27 10146.27 10146.27
3/25/2010 10127.03 10127.03 10127.03
3/26/2010 10137.93 10137.93 10137.93
3/29/2010 10056.46 10056.46 10056.46
3/30/2010 10073.77 10073.77 10073.77
3/31/2010 10178.43 10178.43 10178.43
4/1/2010 10246.77 10246.77 10246.77
4/2/2010 10416.52 10416.52 10416.52
4/5/2010 10447.84 10447.84 10447.84
4/6/2010 10419.82 10419.82 10419.82
4/7/2010 10523.01 10523.01 10523.01
4/8/2010 10533.57 10533.57 10533.57
4/9/2010 10586.46 10586.46 10586.46
4/12/2010 10557.19 10557.19 10557.19
4/13/2010 10506.2 10506.2 10506.2
4/14/2010 10570.88 10570.88 10570.88
4/15/2010 10677.47 10677.47 10677.47
4/16/2010 10659.21 10659.21 10659.21
4/19/2010 10669.88 10669.88 10669.88
4/20/2010 10641.52 10641.52 10641.52
4/21/2010 10590.21 10590.21 10590.21
4/22/2010 10615.15 10615.15 10615.15
4/23/2010 10607.03 10607.03 10607.03
4/26/2010 10556.37 10556.37 10556.37
4/27/2010 10556.39 10556.39 10556.39
4/28/2010 10519.02 10519.02 10519.02
4/29/2010 10454.63 10454.63 10454.63
4/30/2010 10428.12 10428.12 10428.12
5/3/2010 10389.46 10389.46 10389.46
5/4/2010 10467.76 10467.76 10467.76
5/5/2010 10561.74 10561.74 10561.74
5/6/2010 10553.12 10553.12 10553.12
5/7/2010 10271.47 10271.47 10271.47
5/10/2010 10288.14 10288.14 10288.14
5/11/2010 10208.82 10208.82 10208.82
5/12/2010 10222.04 10222.04 10222.04
5/13/2010 10279.52 10279.52 10279.52
5/14/2010 10271.71 10271.71 10271.71
5/17/2010 10033.76 10033.76 10033.76
5/18/2010 10082.04 10082.04 10082.04
5/19/2010 10050.04 10050.04 10050.04
5/20/2010 9993.4 9993.4 9993.4
5/21/2010 9871.16 9871.16 9871.16
5/24/2010 9687.41 9687.41 9687.41
5/25/2010 9428.44 9428.44 9428.44
5/26/2010 9611.55 9611.55 9611.55
5/27/2010 9439.97 9439.97 9439.97
5/28/2010 9521.15 9521.15 9521.15
5/31/2010 9326.42 9326.42 9326.42
6/1/2010 9294.18
6/2/2010 9499.06 9499.06 9499.06
6/3/2010 9621.3 9621.3 9621.3
6/4/2010 9621.3 9621.3 9621.3
6/7/2010 9791.64 9791.64 9791.64
6/8/2010 9763.17 9763.17 9763.17
6/9/2010 9678.38 9678.38 9678.38
6/10/2010 9379.78 9379.78 9379.78
6/11/2010 9471.12 9471.12 9471.12
6/14/2010 9229.6 9229.6 9229.6
6/15/2010 9250.55 9250.55 9250.55
6/16/2010 9436.88 9436.88 9436.88
6/17/2010 9676.71 9676.71 9676.71
6/18/2010 9645.71 9645.71 9645.71
6/21/2010 9651.32 9651.32 9651.32
6/22/2010 9682.32 9682.32 9682.32
6/23/2010 9715.39 9715.39 9715.39
6/24/2010 9791.89 9791.89 9791.89
6/25/2010 9796.85 9796.85 9796.85
6/28/2010 9671.55 9671.55 9671.55
6/29/2010 9702.03 9702.03 9702.03
6/30/2010 9721.91 9721.91 9721.91
7/1/2010 9730.99 9730.99 9730.99
7/2/2010 9697.65 9697.65 9697.65
7/5/2010 9637.97 9637.97 9637.97
7/6/2010 9575.2 9575.2 9575.2
7/7/2010 9789.69 9789.69 9789.69
7/8/2010 9860.99 9860.99 9860.99
7/9/2010 9974.4 9974.4 9974.4
7/12/2010 9979.07 9979.07 9979.07
7/13/2010 10114.65 10114.65 10114.65
7/14/2010 10187 10187 10187
7/15/2010 10095.8 10095.8 10095.8
7/16/2010 10153.85 10153.85 10153.85
7/19/2010 10201.85 10201.85 10201.85
7/20/2010 10251.53 10251.53 10251.53
7/21/2010 10234.03 10234.03 10234.03
7/22/2010 10228.86 10228.86 10228.86
7/23/2010 10296.04 10296.04 10296.04
7/26/2010 10297.68 10297.68 10297.68
7/27/2010 10386.82 10386.82 10386.82
7/28/2010 10436.29 10436.29 10436.29
7/29/2010 10438.66 10438.66 10438.66
7/30/2010 10519.02 10519.02 10519.02
8/2/2010 10373.53 10373.53 10373.53
8/3/2010 10388.64 10388.64 10388.64
8/4/2010 10390.27 10390.27 10390.27
8/5/2010 10351.72 10351.72 10351.72
8/6/2010 10315.2 10315.2 10315.2
8/9/2010 10026.2 10026.2 10026.2
8/10/2010 9892.32 9892.32 9892.32
8/11/2010 9875.68 9875.68 9875.68
8/12/2010 9792.81 9792.81 9792.81
8/13/2010 9823.37 9823.37 9823.37
8/16/2010 9537.13 9537.13 9537.13
8/17/2010 9677.89 9677.89 9677.89
8/18/2010 9705 9705 9705
8/19/2010 9847.61 9847.61 9847.61
 8/20/2010 9860.36 9860.36 9860.36
8/23/2010 9812.1 9812.1 9812.1
8/24/2010 9637.17 9637.17 9637.17
8/25/2010 9553.81 9553.81 9553.81
8/26/2010 9584.37 9584.37 9584.37
8/27/2010 9598.71 9598.71 9598.71
8/30/2010 9516.42 9516.42 9516.42
8/31/2010 9813.05 9813.05 9813.05
9/1/2010 9735.38 9735.38 9735.38
9/2/2010 9762.89 9762.89 9762.89
9/3/2010 9703.06 9703.06 9703.06
9/6/2010 9706.1 9706.1 9706.1
9/7/2010 9748.14 9748.14 9748.14
9/8/2010 9891.13 9891.13 9891.13
9/9/2010 9879.33 9879.33 9879.33
9/14/2010 10091.25 10091.25 10091.25
9/15/2010 10046.57 10046.57 10046.57
9/16/2010 10017.14 10017.14 10017.14
9/17/2010 10052.97 10052.97 10052.97
9/20/2010 10063.58 10063.58 10063.58
9/21/2010 9992.5 9992.5 9992.5
9/22/2010 9946.42 9946.42 9946.42
9/23/2010 9866.8 9866.8 9866.8
9/24/2010 9909.45 9909.45 9909.45
9/27/2010 9936.79 9936.79 9936.79
9/28/2010 9981.07 9981.07 9981.07
9/29/2010 10022.25 10022.25 10022.25
9/30/2010 10013.31 10013.31 10013.31
10/1/2010 10042.44 10042.44 10042.44
10/4/2010 10045.03 10045.03 10045.03
10/5/2010 10024.86 10024.86 10024.86
10/6/2010 10029.36 10029.36 10029.36
10/7/2010 10191.68 10191.68 10191.68
10/8/2010 10260.48 10260.48 10260.48
10/11/2010 10322.56 10322.56 10322.56
10/12/2010 10292.33 10292.33 10292.33
10/13/2010 10389.97 10389.97 10389.97
10/14/2010 10409.02 10409.02 10409.02
10/15/2010 10431.84 10431.84 10431.84
10/18/2010 10484.39 10484.39 10484.39
10/19/2010 10464.89 10464.89 10464.89
10/20/2010 10486.02 10486.02 10486.02
10/21/2010 10558.74 10558.74 10558.74
10/22/2010 10652.69 10652.69 10652.69
10/25/2010 10703.71 10703.71 10703.71
10/26/2010 10658.15 10658.15 10658.15
10/27/2010 10704.16 10704.16 10704.16
10/28/2010 10634.99 10634.99 10634.99
10/29/2010 10598.4 10598.4 10598.4
11/1/2010 10538.27 10538.27 10538.27
11/2/2010 10681.87 10681.87 10681.87
11/3/2010 10617.65 10617.65 10617.65
11/4/2010 10702.19 10702.19 10702.19
11/5/2010 10882 10882 10882
11/8/2010 10992.28 10992.28 10992.28
11/10/2010 10941.94 10941.94 10941.94
11/11/2010 10905.24 10905.24 10905.24
11/12/2010 10874.02 10874.02 10874.02
11/15/2010 10909.65 10909.65 10909.65
11/16/2010 10966 10966 10966
11/22/2010 11205.84 11205.84 11205.84
11/23/2010 11171.09 11171.09 11171.09
11/24/2010 11154.83 11154.83 11154.83
11/25/2010 11135.34 11135.34 11135.34
11/26/2010 11145.02 11145.02 11145.02
11/29/2010 11163.43 11163.43 11163.43
11/30/2010 11234.76 11234.76 11234.76
12/1/2010 11221.81 11221.81 11221.81
12/2/2010 11343.55 11343.55 11343.55
12/3/2010 11406.66 11406.66 11406.66
12/6/2010 11440.07 11421.1 11486.01 11406.66
12/7/2010 11431.01 11440.07 11481.79 11408.05
12/8/2010 11629.93 11431.01 11634.34 11431.01
12/9/2010 11569.09 11629.93 11649.59 11558.38
12/10/2010 11620.15 11569.09 11676.82 11540
12/13/2010 11596.69 11620.16 11660.53 11577.41
12/14/2010 11672.64 11596.69 11719.5 11596.69
12/15/2010 11786.09 11672.64 11817.92 11672.64
12/20/2010 11843.65 11786.09 11928.57 11786.09
12/21/2010 11825.06 11843.65 11897.42 11808.26
12/22/2010 11848.62 11825.06 11877.37 11793.24
12/23/2010 11792.83 11848.62 11910.09 11766.5
12/24/2010 11858.17 11792.83 11877.5 11759.32
12/27/2010 11909.73 11858.17 11943.96 11858.17
12/28/2010 11848.05 11909.73 11949.12 11829.04
12/29/2010 11886.02 11848.05 11942.93 11815.2
12/30/2010 12031.46 11886.02 12048.52 11886.02
12/31/2010 12022.46 12031.46 12083.2 11979.88
1/3/2011 11849.46 11825.22 12022.46 11761.28
1/4/2011 12110.26 11849.46 12115.07 11849.46
 1/5/2011 12140.84 12110.26 12213.66 12026.22
1/6/2011 12323.47 12140.84 12380.01 12140.84
1/7/2011 12389.04 12323.47 12430.16 12274.14
1/10/2011 12306.7 12389.04 12535.77 12264.07
1/11/2011 12267.21 12306.7 12367.52 12245.08
1/12/2011 12281.24 12267.21 12350.76 12229.73
1/13/2011 12459.44 12281.24 12481.06 12281.24
1/14/2011 12533.54 12459.44 12550.27 12458.98
1/17/2011 12681.94 12533.54 12696.54 12533.54
1/18/2011 12658.16 12681.94 12768.4 12626.2
1/19/2011 12577.61 12658.16 12734.38 12559.73
1/20/2011 12411.87 12577.61 12615.49 12387.08
1/21/2011 12431.91 12411.87 12571.83 12405.71
1/24/2011 12370.59 12431.91 12483.26 12348.4
1/25/2011 12455.75 12370.59 12483.21 12365.54
1/26/2011 12483.34 12455.75 12538.63 12455.75
1/27/2011 12477 12483.34 12557.84 12451.27
1/28/2011 12462.7 12477 12532.95 12450.57
1/31/2011 12359.36 12462.7 12613.54 12267.89
2/1/2011 12273.38 12359.36 12420.31 12174.58
2/2/2011 12242.39 12273.38 12346.02 12172.22
2/3/2011 12359.05 12242.39 12382.92 12242.39
2/4/2011 12415.35 12359.06 12442.55 12344.06
2/7/2011 12427.36 12415.35 12454.68 12391.74
2/8/2011 12360.94 12427.36 12447.85 12327.63
2/9/2011 12299.28 12360.94 12377.22 12257.36
2/10/2011 12187.47 12299.28 12324.44 12176.89
2/11/2011 11943.34 12187.47 12236.99 11938.24
2/14/2011 11946.09 11943.34 12041.51 11875.45
2/15/2011 12077.84 11946.09 12139.91 11946.09
2/17/2011 12061.77 12078.28 12142.03 12021.54
2/18/2011 12041.15 12061.77 12142.93 11962
2/21/2011 11964.68 12041.15 12106.96 11944.82
2/22/2011 11649.38 11964.68 11983.11 11624.58
2/23/2011 11523.42 11573.93 11694.09 11485.8
2/24/2011 11539.26 11523.42 11635.32 11487.31
2/25/2011 11223.52 11539.26 11572.93 11100.67
2/28/2011 11289.22 11223.52 11363.64 11077.31
3/1/2011 11289.23 11289.23 11289.23 11289.23
3/2/2011 11699.16 11608.43 11719.46 11536.98
3/3/2011 11762 11699.16 11774.71 11644.69
3/4/2011 12000.03 11762 12086.58 11742.24
3/7/2011 11974.55 12000.03 12158.08 11912.44
3/8/2011 11940.01 11974.55 12000.92 11864.1
3/9/2011 12128.15 11940.01 12139.67 11940.01
3/10/2011 12125.79 12128.15 12218.89 12089.07
3/11/2011 12045.24 12125.79 12125.79 11995.76
3/14/2011 12045.38 12045.25 12099.43 12026.72
3/15/2011 11829.24 12045.38 12058 11768.31
3/16/2011 11794.57 11829.24 11921.67 11697.38
3/17/2011 11858.27 11794.57 11933.78 11773.4
3/18/2011 11606.61 11858.27 11897.13 11589.97
3/21/2011 11375.14 11606.61 11606.61 11347.84
3/22/2011 11488.06 11375.14 11560.98 11375.14
3/24/2011 11564.25 11488.06 11587.55 11488.06
3/25/2011 11552.13 11564.25 11637.17 11530.79
3/28/2011 11583.03 11552.13 11630.98 11534.84
3/29/2011 11711.4 11583.03 11750.75 11583.03
3/30/2011 11808.61 11711.4 11822.93 11683.23
3/31/2011 11809.54 11808.61 11887.29 11795.48
4/1/2011 11887.13 11809.54 11893.31 11808.75
4/4/2011 11873.28 11885.64 11950.76 11862.76
4/5/2011 11901.37 11873.28 11919.91 11813.33
4/6/2011 11933.17 11901.37 11994.45 11901.37
4/7/2011 11848.84 11933.18 11953.35 11842.45
4/8/2011 11905.86 11848.84 11958.49 11842.51
4/11/2011 11868.77 11905.87 11949.49 11865.95
4/12/2011 11796.09 11868.77 11881.07 11778.46
4/13/2011 11734.72 11796.09 11813.09 11714.73
4/14/2011 11652.54 11734.72 11811.74 11621.66
4/15/2011 11684.23 11652.54 11715.68 11566.36
4/18/2011 11674.83 11684.23 11737.83 11648.75
4/19/2011 11599.28 11674.83 11704.05 11596.59
4/20/2011 11745.06 11599.28 11780.35 11599.28
4/21/2011 11923.59 11745.06 11952.06 11743.86
4/22/2011 11954.37 11923.59 12023.6 11923.59
4/25/2011 11916.02 11954.37 11981.16 11898.6
4/26/2011 11933.46 11916.02 11953.06 11891.4
4/27/2011 11947.44 11933.46 12050.38 11933.46
4/28/2011 11966.67 11947.44 11990.26 11935.85
4/29/2011 12057.54 11966.67 12135.63 11966.67
5/2/2011 12035.89 12057.54 12130.99 11967.23
5/3/2011 11956.89 12035.89 12046.54 11894.78
5/4/2011 11672.05 11956.89 12010.46 11638.95
5/5/2011 11906.69 11672.05 11917.66 11672.05
5/6/2011 11879.96 11906.69 11945.87 11803.33
5/9/2011 11932.68 11879.96 12003.64 11879.96
5/10/2011 12012.02 11932.68 12044.94 11932.68
5/11/2011 12036.36 12012.02 12143.75 12007.83
5/12/2011 11962.18 12036.36 12054.16 11945.69
5/13/2011 11967.34 11962.18 12010.72 11941.65
5/16/2011 11902.12 11967.35 11968.92 11884.73
5/17/2011 11930.24 11902.12 12036.36 11902.12
5/18/2011 11884.61 11930.24 11959.69 11863.19
5/19/2011 11878.81 11884.61 11925.42 11873.69
5/20/2011 11973.38 11878.81 11982.89 11840.03
5/23/2011 12030.64 11973.38 12044.57 11918.35
5/24/2011 12130.58 12030.64 12150.69 12030.64
5/25/2011 12168.12 12130.58 12217.43 12125.46
5/26/2011 12198.12 12168.12 12259.82 12168.12
5/27/2011 12225.52 12198.12 12241.35 12174.52
5/30/2011 12195.59 12225.52 12268.91 12180.39
5/31/2011 12123.15 12195.59 12207.11 12100.33
6/1/2011 12264.06 12123.15 12289.59 12116.51
6/2/2011 12179.81 12264.06 12295.07 12168.64
6/3/2011 12236.66 12179.81 12267.1 12162.6
6/6/2011 12211.65 12236.66 12321.89 12140.94
6/7/2011 12314.99 12211.65 12363.94 12211.65
6/8/2011 12367.29 12314.99 12405.15 12314.99
6/9/2011 12330.14 12367.29 12435.72 12313.25
6/10/2011 12377.77 12330.14 12421.04 12323.92
6/13/2011 12353.36 12377.77 12424.87 12303.9
6/14/2011 12337.94 12353.36 12391.01 12306.26
6/15/2011 12317.15 12337.94 12399.8 12302.1
6/16/2011 12369.12 12317.15 12385.42 12295.78
6/17/2011 12361.31 12369.12 12411.9 12306.11
6/20/2011 12165.98 12361.32 12384.44 12130.07
6/21/2011 12326.14 12165.98 12351.34 12164.71
6/22/2011 12369.41 12326.14 12409.11 12307.42
6/23/2011 12508.42 12369.41 12518.22 12363.28
6/24/2011 12464.26 12508.42 12532.98 12432.23
6/27/2011 12464.49 12464.26 12516 12421.83
6/28/2011 12362.44 12464.49 12510.56 12338.01
6/29/2011 12423.3 12495.15 12531.3 12362.44
6/30/2011 12496.03 12423.3 12544.38 12400.1
7/1/2011 12484.17 12496.03 12553.08 12458.19
7/4/2011 12560.28 12484.17 12593.49 12387.82
7/5/2011 12576.48 12560.28 12624.74 12527.49
7/6/2011 12533.55 12576.48 12612.63 12520.67
7/7/2011 12441.4 12533.55 12558.91 12425.97
7/8/2011 12390.12 12441.4 12442.76 12315.98
7/11/2011 12291.9 12390.12 12420.91 12278.76
7/12/2011 12191.78 12291.9 12339.67 12154.6
7/13/2011 12262.52 12191.78 12307.47 12191.78
7/14/2011 12267.33 12262.52 12291.47 12186.66
7/15/2011 12346.52 12267.33 12414.29 12267.33
7/18/2011 12318.24 12346.52 12432.61 12289.33
7/19/2011 12443.54 12318.24 12471.28 12293.03
7/20/2011 12433.17 12443.54 12494.81 12415.55
7/21/2011 12474.76 12433.17 12504.84 12433.17
7/22/2011 12476.77 12474.76 12543.18 12468.78
7/25/2011 12394.49 12476.77 12476.77 12394.49
7/26/2011 12364.06 12394.49 12459.75 12343.08
7/27/2011 12265.53 12364.06 12403.01 12232.41
7/28/2011 12098.05 12265.53 12098.05 12098.05
7/29/2011 12190.37 12098.05 12218.3 12045.9
8/1/2011 12253.39 12190.37 12330.99 12190.37
8/2/2011 12226.33 12253.39 12280.27 12194.85
8/3/2011 11941.72 12226.33 12226.33 11911.02
8/4/2011 11846.16 11941.72 12005.27 11751.61
8/5/2011 11375.09 11846.16 11846.16 11300.2
8/8/2011 11404.17 11375.09 11437.93 11070.28
8/9/2011 11034.92 11404.17 11404.17 11031.46
8/10/2011 11311.29 11034.92 11365.73 11034.92
8/11/2011 11264.95 11311.29 11311.61 11107.03
8/12/2011 11262.04 11264.95 11262.04 11262.04
8/15/2011 11166.1 11262.04 11292.26 11137.39
8/16/2011 11233.75 11166.1 11240.09 11098.26
8/17/2011 11269.95 11233.75 11301.68 11204.2
8/18/2011 11128.52 11269.95 11321.8 11091.42
8/19/2011 10879.82 11128.52 11128.52 10858.72
8/22/2011 10894.15 10879.82 10971.35 10796.39
8/23/2011 10842.26 10894.15 10897.53 10767.98
8/24/2011 10941.08 10842.26 11046.49 10842.26
8/25/2011 10901.76 10941.08 11008.01 10835.91
8/29/2011 10903.88 10901.76 10923.81 10760.9
8/30/2011 11070.58 10903.88 11076.25 10903.88
9/5/2011 11162.39 11070.58 11276.2 11063.81
9/6/2011 11319.15 11162.39 11334.99 11106.68
9/7/2011 11329.77 11319.15 11374.01 11307.99
9/8/2011 11348.42 11329.77 11417.67 11329.77
9/9/2011 11286.21 11348.42 11397.59 11258.2
9/12/2011 11180.64 11286.21 11286.21 11139.74
9/13/2011 11264.43 11180.64 11280.03 11154.52
9/14/2011 11297.02 11264.43 11331.59 11222.8
9/15/2011 11302.22 11297.02 11366.11 11291.41
9/16/2011 11353.46 11302.22 11358.61 11297.91
9/19/2011 11356.64 11353.46 11391.39 11342.18
9/20/2011 11522.87 11356.64 11547.22 11347.85
9/21/2011 11851.98 11522.88 11852.4 11522.88
 9/22/2011 11690.23 11851.98 11891.14 11660.45
9/23/2011 11606.86 11690.23 11690.23 11468.64
9/26/2011 11265.03 11606.86 11606.86 11150.6
9/27/2011 11531.24 11265.03 11547.19 11265.03
9/28/2011 11625.69 11531.24 11654.41 11497.4
9/29/2011 11642.46 11625.69 11663.58 11595.12
9/30/2011 11761.97 11642.46 11800.39 11642.46
10/3/2011 11708.25 11761.97 11769.53 11666.68
10/4/2011 11933.28 11708.25 11944.68 11708.25
10/5/2011 11868.17 11933.28 12000.47 11847.67
10/6/2011 11839 11868.17 11974.72 11814.56
10/7/2011 11853.84 11839 11930.68 11839
10/10/2011 12092.32 11853.84 12246.18 11853.84
10/11/2011 12054.82 12092.32 12142.48 12028.24
10/12/2011 12059.07 12054.82 12118.97 12016.13
10/13/2011 11966.29 12059.07 12116.3 11944.25
10/14/2011 11988.09 11966.29 12022.98 11912.51
10/17/2011 11975.55 11988.09 12042.06 11948.91
10/18/2011 11912.19 11975.55 12028.37 11902.32
10/19/2011 11640.46 11912.19 11962.14 11565.46
10/20/2011 11685.15 11640.46 11723.02 11603.19
10/21/2011 11525.25 11685.15 11714.12 11437.44
10/25/2011 11517.29 11525.25 11671.11 11497.7
10/26/2011 11387.22 11517.29 11537.84 11356.11
10/27/2011 11283.49 11387.22 11434.94 11242.64
10/28/2011 11561.67 11283.49 11599.22 11283.49
10/31/2011 11868.88 11561.67 11933.28 11561.67
11/1/2011 11762.72 11868.88 12046.89 11724.46
11/2/2011 11746.09 11762.72 11815.26 11633.5
11/3/2011 11807.46 11746.09 11863.27 11738.66
11/4/2011 11957.3 11807.46 11975.12 11807.46
11/10/2011 11969.05 11957.3 12009.11 11898.52
11/11/2011 12019.32 11969.05 12111.98 11969.05
11/14/2011 12008.48 12038.93 12108.77 11977.62
11/15/2011 11994.01 12008.48 12053.24 11923.27
11/16/2011 11992.77 11994.01 12128.55 11963.86
11/17/2011 11913.42 11992.77 12022.83 11908.06
11/18/2011 11937.81 11913.42 11974.1 11835.85
11/21/2011 11894.79 11937.81 12003.21 11864.07
11/22/2011 11767 11894.79 11895.31 11750.51
11/23/2011 11633.97 11767 11836.71 11621.07
11/24/2011 11729.4 11633.97 11755.08 11572.12
11/25/2011 11648.14 11729.41 11775.23 11612.17
11/28/2011 11494.15 11648.14 11648.14 11404.64
11/29/2011 11506.94 11494.15 11620.25 11425.95
11/30/2011 11532.83 11506.94 11595.46 11504.75
12/1/2011 11557.37 11532.83 11613.24 11532.83
12/2/2011 11372.21 11557.37 11557.37 11246.93
12/7/2011 11283.89 11372.21 11458.17 11211.2
12/8/2011 11392.57 11283.89 11420.03 11192.01
12/9/2011 11464.61 11392.57 11537.24 11345.11
12/12/2011 11477.12 11464.61 11609.12 11456.66
12/13/2011 11278.02 11477.12 11517.98 11268.47
12/14/2011 11300.99 11278.02 11353.1 11272.29
12/15/2011 11139.52 11300.99 11300.99 11057.35
12/16/2011 11028.14 11139.52 11139.52 10889.56
12/19/2011 11083.03 11028.14 11161.35 11028.14
12/20/2011 11338.04 11083.03 11375.87 11013.44
12/21/2011 11268.55 11338.04 11407.31 11227.87
12/22/2011 11306.1 11268.55 11326.14 11248.15
12/23/2011 11301.09 11306.1 11384.71 11273.63
12/26/2011 11310.35 11301.09 11379.26 11301.09
12/27/2011 11311.38 11310.35 11361.3 11286.54
12/28/2011 11352.59 11311.38 11380.35 11311.38
12/29/2011 11435.67 11352.59 11461.89 11344.06
12/30/2011 11347.66 11435.67 11467.7 11294.1
1/2/2012 11282.01 11347.66 11347.66 11193.63
1/3/2012 11402.04 11282.01 11412.97 11253.63
1/4/2012 11361.97 11402.04 11463.51 11334.85
1/5/2012 11187.88 11361.97 11368.79 11143.7
1/6/2012 11125.35 11187.88 11267.01 11075.94
1/9/2012 11040.3 11125.35 11163.21 11023.63
1/10/2012 10933.18 11040.3 11040.31 10771.13
1/11/2012 10930.49 10933.18 10966.31 10869.97
1/12/2012 10909.12 10930.49 10930.49 10840.82
1/13/2012 11014.46 10909.12 11051.04 10897.06
1/16/2012 11112.65 11014.46 11116.19 10982.13
1/17/2012 11305.16 11112.65 11332.62 11112.65
1/18/2012 11547.71 11305.16 11552.2 11305.16
1/19/2012 11515.59 11547.71 11652.74 11500.6
1/20/2012 11774.68 11515.59 11883.97 11515.59
1/23/2012 12037.66 11774.68 12070.89 11774.68
1/24/2012 11991.38 12037.66 12100.18 11960.99
1/25/2012 11949.75 11991.38 12034.64 11932.48
1/26/2012 11883.92 11949.75 12029.12 11866.89
1/27/2012 11960.21 11883.92 11981 11879.47
1/30/2012 11883.01 11960.22 12000.13 11850.49
1/31/2012 11874.89 11883.01 11977.14 11870.72
2/1/2012 11930.55 11874.89 11989.2 11874.89
2/2/2012 11929.78 11930.55 12000.83 11904.17
 2/3/2012 11982.62 11929.78 12006.41 11911.56
2/6/2012 12136.92 11982.62 12215.04 11979.29
2/7/2012 12284.62 12136.92 12301.64 12125.25
2/8/2012 12263.25 12284.62 12405.24 12238.47
2/9/2012 12213.24 12263.25 12316.88 12179.92
2/10/2012 12231.6 12213.24 12314.27 12191.42
2/13/2012 12250 12231.6 12287.6 12154.34
2/14/2012 12261.85 12250 12347.56 12248.11
2/15/2012 12311.04 12261.85 12341.14 12261.85
2/16/2012 12404.24 12311.04 12418.55 12311.04
2/17/2012 12495.68 12404.24 12611.25 12404.24
2/20/2012 12517.9 12495.68 12595.57 12495.68
2/21/2012 12544.45 12517.9 12607.35 12475.16
2/22/2012 12603.67 12544.45 12665.89 12544.45
2/23/2012 12515.92 12603.67 12624.76 12499.72
2/24/2012 12706.52 12515.92 12719.96 12515.92
2/27/2012 12743.66 12706.52 12790.62 12654
2/28/2012 12739.22 12743.66 12823.57 12726.08
2/29/2012 12877.88 12739.22 12924.17 12739.22
3/1/2012 12941.38 12877.88 12956.52 12829.78
3/2/2012 13088.97 12941.38 13102.27 12941.38
3/5/2012 13278.31 13088.97 13311.94 13079.25
3/6/2012 13324.34 13278.31 13363.47 13261.44
3/7/2012 13244.95 13324.34 13389.44 13226.31
3/8/2012 13271.39 13244.95 13364.95 13244.95
3/9/2012 13352.74 13271.39 13425.67 13271.39
3/12/2012 13382.54 13352.74 13554.35 13352.74
3/13/2012 13283.65 13382.54 13422.23 13270.95
3/14/2012 13360.67 13283.65 13460.56 13283.65
3/15/2012 13451.07 13360.67 13458.24 13276.81
3/16/2012 13297.12 13451.07 13503.58 13248.98
3/19/2012 13077.72 13297.12 13329.88 13042.3
3/20/2012 13303.33 13077.72 13323.94 13043.78
3/21/2012 13293.12 13303.33 13399.75 13261.41
3/22/2012 13273.29 13293.12 13324.45 13206.44
3/26/2012 13286.73 13273.29 13306.57 13233.25
3/27/2012 13449.73 13286.73 13463.81 13270.09
3/28/2012 13575.41 13449.73 13670.33 13449.73
3/29/2012 13559.1 13575.41 13643.46 13468
3/30/2012 13761.76 13559.1 13763.97 13559.1
4/2/2012 13663.32 13761.76 13819.11 13636.51
4/3/2012 13691.08 13663.32 13730.26 13595.48
4/4/2012 13945.3 13691.08 13957.03 13691.08
4/5/2012 13831.47 13945.3 13988.83 13811.53
4/6/2012 13875.53 13831.47 14023.11 13829.85
 4/9/2012 13864.68 13875.53 14025.62 13835.29
4/10/2012 13903.12 13864.68 14002.69 13863.33
4/11/2012 13816.96 13903.12 13973.16 13777.66
4/12/2012 13693.74 13816.96 13829.02 13597.88
4/13/2012 13799.42 13693.74 14007.55 13689.2
4/16/2012 13770.7 13799.43 13823.05 13570.34
4/17/2012 13764.22 13770.71 13893.59 13764.22
4/18/2012 13937.95 13764.22 13964.43 13764.22
4/19/2012 13929.47 13937.95 13988.06 13850.12
4/20/2012 13936.48 13929.47 14061.05 13924.87
4/23/2012 14083.44 13936.48 14099.77 13936.48
4/24/2012 14132.59 14083.44 14231.46 14083.44
4/25/2012 14217.74 14132.59 14312.13 14132.59
4/26/2012 14066.09 14217.74 14316.95 14027.11
4/27/2012 14042.77 14066.09 14244.08 14021.55
4/30/2012 13990.38 14042.77 14066.51 13890.66
5/2/2012 14142.52 13990.38 14166.65 13990.38
5/3/2012 14419.92 14142.52 14454.5 14142.52
5/4/2012 14612.28 14419.92 14629.04 14419.92
5/7/2012 14617.97 14612.28 14706.36 14583.54
5/8/2012 14513.96 14617.97 14686.72 14480.38
5/9/2012 14613.59 14513.96 14644.21 14513.96
5/10/2012 14420.19 14613.59 14681.42 14395.08
5/11/2012 14230.49 14420.19 14445.5 14210.65
5/14/2012 14228.77 14230.49 14310.09 14164.53
5/15/2012 14313.67 14228.77 14373.8 14228.77
5/16/2012 14081.07 14313.67 14334.98 14062.95
5/17/2012 14063.08 14081.07 14152.58 13990.26
5/18/2012 13857.78 14063.08 14107.03 13844.01
5/21/2012 13875.74 13857.78 13944.56 13857.78
5/22/2012 14142.08 13875.74 14159.15 13875.74
5/23/2012 14032.82 14142.08 14145.06 14003.53
5/24/2012 13936.92 14032.82 14088.36 13895.44
5/25/2012 13925.06 13936.92 13999.06 13921.08
5/28/2012 14031.51 13925.06 14059.77 13925.06
5/29/2012 14124.87 14031.51 14168.49 14031.51
5/30/2012 13871.75 14071.85 14107.3 13863.98
5/31/2012 13786.62 13871.75 13939.32 13767.63
6/1/2012 13876.97 13786.62 13972.48 13775.5
6/4/2012 13757.91 13876.97 13906.75 13745.4
6/5/2012 13708.23 13757.92 13793.33 13630.35
6/6/2012 13745.73 13708.23 13843.39 13708.23
6/7/2012 13717.3 13745.73 13837.66 13646.46
6/8/2012 13558.7 13717.3 13770.13 13509.69
6/11/2012 13601.46 13558.7 13676.43 13551.08
6/12/2012 13429.56 13601.46 13622.87 13396.98
6/13/2012 13368.89 13429.56 13531.88 13337.89
6/14/2012 13656.2 13368.89 13689.31 13368.89
6/15/2012 13665.8 13656.2 13752.97 13616.71
6/18/2012 13754.13 13665.8 13821.21 13665.8
6/19/2012 13682.99 13754.13 13754.13 13631.56
6/20/2012 13667.18 13682.99 13781.45 13633.85
6/21/2012 13600.6 13667.18 13697.33 13537.16
6/22/2012 13730.82 13600.6 13759.5 13536.33
6/25/2012 13642.19 13730.82 13776.37 13629.18
6/26/2012 13656.04 13642.19 13707.09 13588.15
6/27/2012 13799.12 13656.04 13824.99 13652.25
6/28/2012 13805.42 13799.12 13880.92 13784.18
6/29/2012 13801.41 13805.42 13885.57 13765.5
7/2/2012 14142.92 13801.41 14171.61 13801.41
7/3/2012 14200.79 14142.92 14247.92 14116.85
7/4/2012 14178.1 14200.79 14322 14168.29
7/5/2012 14170.91 14178.1 14215.77 14150.85
7/6/2012 14310.18 14170.91 14323.05 14169.41
7/9/2012 14379.54 14310.18 14399.09 14253.39
7/10/2012 14374.33 14379.54 14435.73 14355.08
7/11/2012 14380.46 14374.33 14405.58 14333.37
7/12/2012 14401.74 14380.46 14500.6 14363.24
7/13/2012 14332.29 14401.74 14481.9 14312.8
7/16/2012 14384.58 14332.29 14417.35 14332.29
7/17/2012 14445.28 14384.58 14484.42 14373.12
7/18/2012 14596.59 14445.28 14596.65 14442.36
7/19/2012 14568.21 14596.59 14634.33 14544.07
7/20/2012 14564.48 14568.21 14633.89 14544.97
7/23/2012 14527.25 14564.48 14579.05 14507.6
7/24/2012 14512.07 14527.25 14545.16 14483.56
7/25/2012 14564.68 14512.07 14616.86 14507.3
7/26/2012 14553.29 14564.68 14617.47 14547.75
7/27/2012 14526.41 14553.29 14569.67 14488.02
7/30/2012 14511.54 14526.41 14560.51 14492.3
7/31/2012 14577 14511.54 14598.1 14511.54
8/1/2012 14716.86 14577 14731.45 14555.92
8/2/2012 14730.67 14716.86 14795.44 14713.8
8/3/2012 14676.43 14730.67 14730.67 14658.45
8/6/2012 14673.77 14676.43 14837.8 14643.66
8/7/2012 14672.24 14673.77 14751.91 14649.65
8/8/2012 14744.14 14672.24 14762 14672.24
8/9/2012 14759.59 14744.14 14814.48 14692.78
8/10/2012 14761.49 14759.59 14793.51 14719.94
8/13/2012 14911.97 14761.49 14937.15 14761.49
 8/15/2012 14970.92 14911.97 14998.93 14911.97
8/16/2012 15000.08 14970.93 15040.93 14951.74
8/23/2012 15080.55 15000.08 15101.12 15000.08
8/24/2012 15039.18 15080.55 15161.75 15009.7
8/27/2012 15171.66 15039.18 15184.94 15039.18
8/28/2012 15234.48 15171.66 15304.43 15171.66
8/29/2012 15151.31 15234.48 15255.95 15127.3
8/30/2012 15253.71 15151.31 15292.3 15151.31
8/31/2012 15391.58 15253.71 15421.45 15253.71
9/3/2012 15428.49 15391.58 15481.21 15391.58
9/4/2012 15388.13 15428.49 15465.88 15373.59
9/5/2012 15293.39 15388.13 15467.24 15279.77
9/6/2012 15188.53 15293.39 15418.52 15139.01
9/7/2012 15253.95 15188.53 15310.79 15188.53
9/10/2012 15240.19 15253.96 15323.05 15224.38
9/11/2012 15214.02 15240.19 15288.81 15200.56
9/12/2012 15278.48 15214.02 15309.51 15214.02
9/13/2012 15306.51 15278.48 15341.95 15269.39
9/14/2012 15449.6 15306.51 15456.52 15306.51
9/17/2012 15398.68 15449.61 15537.22 15385.75
9/18/2012 15517.19 15398.68 15526.59 15398.68
9/19/2012 15588.66 15517.19 15616.45 15510.29
9/20/2012 15452.64 15588.66 15630.26 15438.07
9/24/2012 15375.52 15452.64 15514.59 15353.96
9/25/2012 15373.46 15420.79 15444.27 15360.81
9/26/2012 15399.42 15373.46 15432.93 15360.36
9/27/2012 15357.59 15399.42 15448.22 15323.39
9/28/2012 15444.82 15357.59 15535.11 15333.14
10/1/2012 15559.94 15444.82 15570.37 15407.4
10/2/2012 15648.29 15559.94 15725.82 15559.94
10/3/2012 15712.21 15648.29 15747.39 15605.89
10/4/2012 15788.96 15712.21 15815.02 15712.21
10/5/2012 15754.39 15788.96 15844.6 15739.16
10/8/2012 15652.01 15754.39 15854.66 15628.99
10/9/2012 15688.24 15652.01 15708.81 15587.83
10/10/2012 15753.82 15688.24 15830.17 15688.24
10/11/2012 15845.3 15753.82 15917.09 15753.82
10/12/2012 15694.21 15845.3 15981.35 15685.56
10/15/2012 15746.9 15694.21 15787.66 15694.21
10/16/2012 15674.3 15746.9 15795.74 15661.8
10/17/2012 15654.62 15674.3 15697.71 15624.23
10/18/2012 15679.19 15654.62 15753.59 15654.62
10/19/2012 15792.75 15679.19 15818.37 15679.19
10/22/2012 15848.63 15792.75 15879.06 15792.75
10/23/2012 15853.84 15848.63 15937.1 15840.97
10/24/2012 15865.53 15853.84 15908.93 15839.41
10/25/2012 15812.72 15865.53 15869.82 15774.29
10/30/2012 15795.93 15812.72 15829 15779.18
10/31/2012 15910.11 15795.93 15924.96 15791.74
11/1/2012 15962.37 15910.11 16005.32 15910.11
11/2/2012 16101.55 15962.37 16108.1 15962.37
11/5/2012 16156.36 16101.55 16220.52 16101.55
11/6/2012 16051.14 16156.36 16156.36 16036.03
11/7/2012 16218.01 16051.14 16243.86 16051.14
11/8/2012 16243.27 16218.01 16277.07 16146.27
11/12/2012 16213.68 16243.27 16292.45 16197.78
11/13/2012 16129.72 16213.68 16235.85 16109.6
11/14/2012 16120.52 16129.72 16173.97 16082.7
11/15/2012 16143.07 16120.52 16201.89 16120.52
11/16/2012 16197.74 16143.07 16236.73 16143.07
11/19/2012 16251.38 16197.74 16266.61 16181.09
11/20/2012 16251.79 16251.38 16339.22 16241.08
11/21/2012 16256.97 16251.79 16300.22 16199.08
11/22/2012 16251 16233.19 16283.04 16222.62
11/23/2012 16237.59 16251.01 16302.83 16231.45
11/26/2012 16270.48 16237.59 16310.71 16237.59
11/27/2012 16364.77 16270.48 16375.36 16270.48
11/28/2012 16424.03 16364.77 16504.38 16364.77
11/29/2012 16527.08 16424.03 16556.27 16424.03
11/30/2012 16573.86 16527.08 16651.79 16527.08
12/3/2012 16537.98 16573.86 16633.83 16529.12
12/4/2012 16650.15 16537.98 16676.09 16537.98
12/5/2012 16675.7 16650.15 16699.54 16619.27
12/6/2012 16824.55 16675.7 16844.21 16675.7
12/7/2012 16807.91 16824.55 16903.85 16788.03
12/10/2012 16787.54 16807.91 16888.25 16777.5
12/11/2012 16701.69 16787.54 16848.85 16690.13
12/12/2012 16744.6 16701.69 16811.07 16701.69
12/13/2012 16806.58 16744.6 16816.17 16744.6
12/14/2012 16845.09 16806.58 16875.21 16806.58
12/17/2012 16801.02 16845.09 16913.84 16784.93
12/18/2012 16858.68 16801.02 16912.57 16801.02
12/19/2012 16869.83 16858.68 16913.33 16853.13
12/20/2012 16908.02 16869.83 16916.99 16867.6
12/21/2012 16865.34 16908.02 16967.82 16853.43
12/24/2012 16891.94 16865.34 16904.65 16815.64
12/26/2012 16927.34 16891.94 16962.33 16888.06
12/27/2012 16892.32 16927.34 16957.81 16876.83
12/28/2012 16943.19 16892.32 16953.43 16873.78
12/31/2012 16905.33 16943.19 17031.84 16889.96
 1/1/2013 16794.87 16905.33 16935.52 16786.09
1/2/2013 16489.99 16794.87 16809.86 16379.47
1/3/2013 16588.54 16489.99 16602.64 16451.68
1/4/2013 16648.84 16588.54 16701.36 16588.27
1/7/2013 16502.65 16648.84 16648.84 16424.9
1/8/2013 16645.76 16502.65 16655.13 16502.65
1/9/2013 16742.22 16645.76 16746.01 16645.76
1/10/2013 16529.92 16742.22 16742.22 16516.82
1/11/2013 16634.71 16529.92 16684.39 16518.03
1/14/2013 16633.18 16634.71 16645.87 16513.59
1/15/2013 16107.89 16633.18 16633.18 16047.96
1/16/2013 16181.47 16107.89 16225.07 16036.04
1/17/2013 16291.09 16181.47 16435.39 16181.47
1/18/2013 16601.77 16291.09 16617.81 16291.09
1/21/2013 16640.81 16601.77 16682.33 16593.5
1/22/2013 16894.09 16640.81 16908.8 16640.81
1/23/2013 16908.67 16894.09 16949.54 16869.43
1/24/2013 17056.36 16908.67 17067.58 16908.67
1/28/2013 17004.99 17056.36 17124.33 16985.25
1/29/2013 17172.04 17004.99 17180.2 16990.06
1/30/2013 17205.27 17172.04 17253.09 17166.61
1/31/2013 17242.74 17205.27 17274.93 17205.27
2/1/2013 17266.23 17242.74 17280.89 17216.3
2/4/2013 17288.07 17266.23 17312.15 17266.23
2/6/2013 17408.52 17288.07 17439.15 17288.07
2/7/2013 17383.32 17408.52 17486.36 17371.01
2/8/2013 17477.94 17383.32 17499.59 17383.32
2/11/2013 17548.54 17477.94 17593.8 17477.94
2/12/2013 17611.4 17548.54 17658.21 17543.15
2/13/2013 17696.45 17611.4 17737.68 17611.4
2/14/2013 17765.82 17696.45 17777.68 17696.45
2/15/2013 17797.22 17793.55 17854.25 17728.88
2/18/2013 17865.61 17797.22 17914.43 17750.23
2/19/2013 17817.71 17865.61 17941.73 17786.83
2/20/2013 17947.07 17817.71 17989.93 17817.71
2/21/2013 17921.02 17947.07 17993.39 17891.96
2/22/2013 18074.27 17921.02 18085.54 17896.66
2/25/2013 18020.5 18074.27 18175.81 17964.04
2/26/2013 17894.89 18020.5 18041.47 17819.09
2/27/2013 18080.9 17894.89 18087.87 17876.56
2/28/2013 18173.67 18080.91 18217.83 18080.91
3/1/2013 18185.19 18173.67 18312.65 18160.16
3/4/2013 18133.13 18185.19 18210.2 18097.03
3/5/2013 18035.97 18126.77 18200.03 17993.18
3/6/2013 18000.45 18053.32 18171.4 17953.08
 3/7/2013 17992.91 18000.45 18120.85 17957.54
3/8/2013 17964.18 17992.91 18041.86 17894.39
3/11/2013 17522.56 17964.18 18059.09 17491.63
3/12/2013 17872.85 17522.56 17886.29 17522.56
3/13/2013 17760.44 17872.85 17912.89 17716.38
3/14/2013 17740.69 17760.44 17831.53 17725.23
3/15/2013 17664.83 17740.69 17755.56 17627.65
3/18/2013 17492 17664.83 17664.83 17388.37
3/19/2013 17693.37 17492 17703.16 17492
3/20/2013 17753.97 17693.37 17773.05 17671.64
3/21/2013 17913.62 17753.97 17957.09 17753.97
3/22/2013 17963.11 17913.62 17976.31 17893.24
3/25/2013 17961.91 17963.12 18071.3 17917.34
3/26/2013 17872.15 17961.91 17981.5 17846.52
3/27/2013 17926.14 17872.15 18003.43 17872.15
3/28/2013 17947.76 17926.14 17978.5 17920.25
3/29/2013 18043.31 17947.76 18056.65 17947.76
4/1/2013 18272.11 18043.31 18327.11 18043.31
4/2/2013 18345.74 18272.11 18434.04 18272.11
4/3/2013 18575.88 18345.74 18590.25 18345.74
4/4/2013 18613.44 18575.88 18652.13 18545.89
4/5/2013 18636.03 18613.44 18717.89 18589.07
4/8/2013 18653.06 18636.03 18731.68 18636.03
4/9/2013 18713.61 18653.06 18732.94 18653.06
4/10/2013 18723.35 18713.61 18791.22 18710.91
4/11/2013 18764.55 18723.35 18789.73 18696.12
4/12/2013 18714.28 18764.55 18780.25 18652.72
4/15/2013 18524.5 18714.28 18751.25 18500.72
4/16/2013 18361.87 18524.5 18565.2 18333.19
4/17/2013 18394.12 18361.87 18465.12 18207.38
4/18/2013 18614.36 18394.12 18649.87 18382.29
4/19/2013 18631.21 18712.21 18779.74 18609.87
4/22/2013 18605.55 18631.21 18697.43 18526.95
4/23/2013 18647.29 18605.55 18710.55 18588.52
4/24/2013 18779.66 18647.29 18798.05 18647.29
4/25/2013 18885.6 18779.66 18928.87 18779.66
4/26/2013 18917.71 18885.61 18986.03 18885.61
4/29/2013 18822.85 18917.71 18926.64 18790.82
4/30/2013 18982.42 18822.85 19005.46 18822.85
5/2/2013 19034.53 18982.42 19102.09 18982.42
5/3/2013 19226.63 19034.53 19240.69 19026.97
5/6/2013 19256.7 19226.63 19444.68 19222.57
5/7/2013 19262.74 19256.7 19298.65 19168.88
5/8/2013 19472.55 19262.74 19515.94 19262.74
5/9/2013 19661.46 19472.55 19736.25 19472.55
5/10/2013 19916.27 19661.46 19944.83 19661.46
5/13/2013 20244.82 19916.27 20309.36 19916.27
5/14/2013 20474.62 20244.82 20504.65 20244.82
5/15/2013 20566.69 20474.62 20647.61 20347.89
5/16/2013 20416.6 20566.69 20744.53 20390.8
5/17/2013 20537.03 20416.6 20619 20416.6
5/20/2013 20814.14 20537.03 20835.29 20537.03
5/21/2013 21168 20814.14 21198.59 20814.14
5/22/2013 21458.9 21168 21484.06 21168
5/23/2013 21342.65 21458.9 21621.85 21300.88
5/24/2013 21283.77 21342.65 21421.01 21270.24
5/27/2013 20958.86 21283.77 21301.02 20917.04
5/28/2013 21501.72 20958.86 21516.14 20958.86
5/29/2013 21441.12 21501.72 21712.44 21418.28
5/30/2013 21590.66 21441.12 21682.17 21441.12
5/31/2013 21823.05 21590.66 21844.53 21590.66
6/3/2013 22080.85 21823.05 22156.49 21778.97
6/4/2013 22274.51 22080.85 22324.04 22080.85
6/5/2013 22092.42 22274.51 22422.46 22017.29
6/6/2013 22276.7 22092.42 22337.59 21981.81
6/7/2013 22358.96 22276.7 22587.53 22276.7
6/10/2013 22150.74 22358.96 22450.13 22099.96
6/11/2013 22209.07 22150.74 22297.3 22150.74
6/12/2013 22324.57 22209.07 22490.53 22203.55
6/13/2013 22757.72 22324.57 22833.2 22324.57
6/14/2013 22541.64 22757.72 22881.55 22515.39
6/17/2013 22216.46 22541.64 22606.58 22188.71
6/18/2013 21919.62 22216.46 22320.46 21846.22
6/19/2013 22135.72 21919.62 22246.97 21919.62
6/20/2013 22015.04 22135.72 22312.46 21960.86
6/21/2013 21698.35 22015.04 22015.04 21681.83
6/24/2013 21048.08 21698.35 21835.72 20999.34
6/25/2013 21110.34 21048.08 21266.01 20897.84
6/26/2013 21002.57 21110.34 21330.27 20940.22
6/27/2013 21015.34 21002.57 21211.61 20959.64
6/28/2013 21005.69 21015.34 21171.47 20854.42
7/1/2013 21363.16 21005.69 21381.9 20942.34
7/2/2013 21644.17 21363.16 21724.53 21363.16
7/3/2013 21802.86 21644.17 21828.53 21636.07
7/4/2013 21966.96 21802.86 22110.42 21802.86
7/5/2013 22178.34 21966.96 22242.23 21966.96
7/8/2013 22365.72 22178.34 22397.52 22178.34
7/9/2013 22721.22 22365.72 22757.93 22365.72
7/10/2013 22984.94 22721.22 23074.85 22648.15
7/11/2013 22747.13 22984.94 23050.26 22713.32
7/12/2013 23037.32 22747.13 23073.98 22747.13
7/15/2013 23172.35 23037.32 23388.68 23037.32
7/16/2013 23160.89 23172.35 23264.03 23099.3
7/17/2013 22994.72 23160.89 23320.35 22928.81
7/18/2013 23114.97 22994.72 23156.75 22897.73
7/19/2013 23428.93 23114.97 23464.11 23114.97
7/22/2013 23657.81 23428.93 23763.24 23428.93
7/23/2013 23683.27 23657.81 23717.31 23573.04
7/24/2013 23776.22 23683.27 23946 23683.27
7/25/2013 23573.68 23776.22 23870.61 23549.61
7/26/2013 23497.07 23573.68 23702.26 23456.6
7/29/2013 23315.15 23497.07 23577.31 23288.01
7/30/2013 23284.81 23315.15 23467.09 23128.31
7/31/2013 23312.77 23284.81 23398.64 23210.78
8/1/2013 23091.86 23312.78 23399.37 23010.59
8/5/2013 22701.3 23091.87 23123.68 22301.83
8/6/2013 22621.93 22701.3 22969.15 22547.51
8/7/2013 23237.19 22621.93 23275.55 22590.23
8/12/2013 23437.99 23237.19 23470.22 23193.72
8/13/2013 23613.2 23437.99 23658.24 23437.99
8/15/2013 23687.89 23613.2 23748.5 23492.65
8/16/2013 23673.3 23687.89 23820.37 23623.41
8/19/2013 23600.23 23673.3 23702.87 23439.81
8/20/2013 23487.23 23600.23 23808.18 23442.27
8/21/2013 23015.27 23487.23 23489.38 22977.76
8/22/2013 22714.32 23015.27 23099.67 22540.56
8/23/2013 22714.68 22714.32 22937.12 22583.26
8/26/2013 22922.24 22714.68 23134.38 22714.68
8/27/2013 22523.71 22922.24 23062.53 22478.94
8/28/2013 22236.33 22523.71 22523.71 21929.15
8/29/2013 22214.73 22236.33 22350.89 22050.76
8/30/2013 22160.85 22214.73 22346.62 21989.27
9/2/2013 21724.68 22160.85 22160.85 21678.74
9/3/2013 21808.48 21724.68 22082.81 21634.83
9/4/2013 21875.83 21808.48 21964.66 21769.96
9/5/2013 22451.46 21875.83 22503.89 21875.83
9/6/2013 22765.87 22451.46 22839.88 22451.46
9/9/2013 22838.84 22765.87 22997.94 22765.87
9/10/2013 22992.17 22838.84 23092.21 22838.84
9/11/2013 23231.68 22992.17 23261.63 22948.26
9/12/2013 23222.21 23231.68 23380.03 23167.36
9/13/2013 23168.04 23222.21 23268.04 23139.13
9/16/2013 23242.68 23168.04 23323.72 23083.24
9/17/2013 23066.5 23242.68 23380.36 23012.67
9/18/2013 22930.06 23066.5 23110.52 22816.48
 9/19/2013 23456.98 22930.06 23503.24 22930.06
9/20/2013 23595.61 23456.98 23663.2 23406.99
9/23/2013 23639.97 23595.61 23681.13 23516.08
9/24/2013 23088.49 23639.97 23727.49 23027.04
9/25/2013 23060.9 23088.49 23219.35 22794.64
9/26/2013 22780.82 23060.9 23136.01 22513.05
9/27/2013 22387.31 22780.82 22929.65 22316.73
9/30/2013 21832.68 22387.31 22387.31 21669.63
10/1/2013 21980.42 21832.68 22019.22 21497.19
10/2/2013 22189.67 21980.42 22290.18 21980.42
10/3/2013 22152.35 22189.67 22294.73 22086.31
10/4/2013 22085.96 22152.35 22331.51 22064.71
10/7/2013 21864.85 22085.96 22104.37 21842.51
10/8/2013 22080.47 21864.85 22095.08 21846.37
10/9/2013 21657.22 22080.47 22150.49 21632.32
10/10/2013 21674.98 21657.22 21734.82 21476.32
10/11/2013 21775.39 21674.98 21944.85 21674.98
10/14/2013 21599.78 21775.39 21815.4 21596.11
10/21/2013 21754.95 21599.78 21979.76 21599.78
10/22/2013 22230.43 21754.95 22283.7 21748.47
10/23/2013 22347.29 22230.43 22539.36 22230.43
10/24/2013 22360.85 22347.29 22472.51 22274.6
10/25/2013 22445.59 22360.85 22578.96 22321.04
10/28/2013 22353.2 22445.59 22601.07 22281.12
10/29/2013 22276.65 22353.2 22461.05 22240.98
10/30/2013 22310.59 22276.65 22400.29 22273.06
10/31/2013 22775.85 22310.6 22820.16 22232
11/1/2013 23010.29 22775.85 23013.55 22754.91
11/4/2013 22377.83 22649.09 22649.09 22199.72
11/5/2013 22790.7 22377.83 22833.92 22377.83
11/6/2013 23165.21 22790.7 23221.1 22790.7
11/7/2013 23220.21 23165.21 23351.73 23113.89
11/8/2013 23367.15 23220.21 23392.11 23152.99
11/11/2013 23381.08 23367.15 23588.52 23364.37
11/12/2013 23302.46 23381.08 23530.76 23274.2
11/13/2013 23287.06 23302.46 23419.77 23146.83
11/18/2013 23611.24 23287.06 23675.31 23287.06
11/19/2013 23819.43 23611.24 23880.08 23611.24
11/20/2013 23800.97 23819.43 24007.12 23764.68
11/21/2013 23784.18 23800.97 23914.56 23731.91
11/22/2013 23847.57 23784.18 23874.94 23702.79
11/25/2013 23978.29 23847.57 24090.17 23847.57
11/26/2013 23798.7 23978.29 23998.34 23745.41
11/27/2013 23768.35 23798.7 23849.01 23683.53
11/28/2013 24180.49 23768.35 24204.48 23768.35
11/29/2013 24302.19 24180.49 24338.89 24177.92
12/2/2013 24401.57 24302.19 24461.79 24302.19
12/3/2013 24588.47 24401.57 24618.69 24401.57
12/4/2013 24445.38 24588.47 24750.82 24427.26
12/5/2013 24800.69 24445.38 24866.08 24445.38
12/6/2013 24870.55 24800.69 25007.73 24800.69
12/9/2013 24998.89 24870.55 25125.81 24870.55
12/10/2013 24878.68 24998.89 25103.68 24852.47
12/11/2013 24972.9 24878.68 25020.17 24878.68
12/12/2013 25072 24972.9 25103.59 24917.52
12/13/2013 25256.69 25072 25285.62 25072
12/16/2013 25298.32 25256.7 25407.48 25256.7
12/17/2013 25350.2 25298.32 25400.55 25192.43
12/18/2013 25524.46 25350.2 25552.04 25350.2
12/19/2013 25472.64 25524.46 25711.46 25399.45
12/20/2013 25579.33 25472.65 25640.52 25392.89
12/23/2013 25417.63 25579.33 25631.74 25340.04
12/24/2013 25366.69 25417.63 25469.78 25182.92
12/26/2013 25370.03 25366.69 25497.8 25348.44
12/27/2013 25258.05 25370.03 25415.07 25227.85
12/30/2013 25283.96 25258.05 25378.96 25194.62
12/31/2013 25261.14 25283.96 25319.58 25218.97
1/1/2014 25608.85 25261.14 25628.41 25261.14
1/2/2014 25962.18 25608.85 25978.71 25608.85
1/3/2014 26046.71 25962.18 26136.28 25962.18
1/6/2014 26169.83 26046.71 26299.69 26046.71
1/7/2014 26259.57 26169.83 26289.33 26051.19
1/8/2014 26341.08 26259.57 26428.15 26259.57
1/9/2014 26373.24 26341.08 26566.73 26306.01
1/10/2014 26488.32 26373.24 26519.59 26270.32
1/13/2014 26590.69 26488.32 26632.9 26488.32
1/15/2014 26761.78 26590.69 26876.71 26590.69
1/16/2014 26730.24 26761.78 26900.65 26629.84
1/17/2014 26913.85 26730.24 26973.11 26730.24
1/20/2014 27000.95 26913.85 27069.59 26835.95
1/21/2014 27104.7 27000.95 27180.72 27000.95
1/22/2014 27015.12 27104.7 27213.21 26948.78
1/23/2014 27064.34 27015.12 27204.55 26997.86
1/24/2014 27002.89 27064.34 27097.1 26868.04
1/27/2014 26670.6 27002.89 27051.49 26586.17
1/28/2014 26653.73 26670.6 26796.22 26635.36
1/29/2014 26595.63 26653.73 26722.11 26476.24
1/30/2014 26607.64 26595.63 26674.92 26521.88
1/31/2014 26784.34 26607.64 26853.62 26607.64
2/3/2014 26946.1 26784.34 27015.16 26784.34
 2/4/2014 26751.45 26946.1 26948.18 26677.61
2/6/2014 26862.51 26751.45 26906.69 26751.45
2/7/2014 26681.78 26862.51 26925.64 26640.44
2/10/2014 26255.21 26681.78 26741.56 26073.85
2/11/2014 26240.41 26255.21 26372.56 26108.74
2/12/2014 26677.27 26240.41 26708.3 26239.73
2/13/2014 26541.26 26677.27 26860.83 26510.67
2/14/2014 26394.13 26541.26 26617 26371.85
2/17/2014 26003.89 26394.13 26399.7 25929.65
2/18/2014 25884.38 26003.89 26067.59 25572.98
2/19/2014 25686.93 25884.38 25991.51 25667.81
2/20/2014 25506.8 25686.93 25719.69 25442.66
2/21/2014 25603.35 25506.8 25715.68 25385.15
2/24/2014 25773.81 25603.35 25895.88 25603.35
2/25/2014 25559.61 25773.81 25804.17 25528.52
2/26/2014 25500.5 25559.61 25652.41 25490.62
2/27/2014 25478.93 25500.5 25615.25 25384.93
2/28/2014 25783.28 25478.93 25880.55 25477.36
3/3/2014 25853.54 25783.28 26044.81 25783.28
3/4/2014 26209.38 25853.54 26223.44 25772.78
3/5/2014 26521.99 26209.38 26539.31 26186.51
3/6/2014 26842.53 26521.99 26883.54 26521.99
3/7/2014 26892.23 26842.53 26979.01 26800.78
3/10/2014 27176.26 26892.23 27220.51 26834.55
3/11/2014 27309.02 27176.26 27354.07 27176.26
3/12/2014 27115.2 27309.02 27427.04 27080.47
3/13/2014 27083.12 27115.21 27198.78 27040.99
3/14/2014 27124.47 27083.12 27199.12 27064.7
3/17/2014 27229.1 27124.47 27316.53 27124.47
3/18/2014 27246.97 27229.1 27373.02 27229.1
3/19/2014 27258.68 27246.97 27365.85 27199.44
3/20/2014 27148.52 27258.68 27366.71 27045.58
3/21/2014 26765.49 27148.52 27210 26682.79
3/24/2014 26391.41 26765.49 26765.49 26378.36
3/25/2014 26670.14 26391.41 26693 26391.41
3/26/2014 26821.92 26670.14 26855 26670.14
3/27/2014 27165.49 26821.92 27216.12 26821.92
3/28/2014 27116.13 27165.49 27300.03 27088.39
3/31/2014 27159.91 27116.13 27252.67 27062.83
4/1/2014 27565.5 27159.91 27595.64 27159.91
4/2/2014 27932.02 27565.5 27961.35 27565.5
4/3/2014 28336.36 27932.02 28386.11 27932.02
4/4/2014 28408.03 28336.36 28481.48 28289.4
4/7/2014 28578.96 28408.03 28625.64 28361.75
4/8/2014 28653.37 28578.96 28817.28 28574.79
 4/9/2014 28941.01 28653.37 28961.02 28573.65
4/10/2014 29250.54 28941.01 29276.24 28941.01
4/11/2014 29249.44 29250.54 29491.62 29066.07
4/14/2014 29094.12 29249.45 29376.37 29048.75
4/15/2014 29095.77 29094.13 29177.15 28854.78
4/16/2014 29458.15 29095.77 29474.77 29095.77
4/17/2014 29350.34 29458.15 29672.26 29066.08
4/18/2014 29069.93 29350.34 29578.33 29018.27
4/21/2014 28878.77 29069.93 29121.96 28813.82
4/22/2014 29191.84 28878.77 29239.59 28878.77
4/23/2014 28717.19 29191.84 29350.21 28592.09
4/24/2014 28786.74 28717.19 28905.71 28633.42
4/25/2014 28850.08 28786.74 28872.89 28660.86
4/28/2014 28691.62 28850.08 28926.95 28679.16
4/29/2014 28436.59 28691.62 28735.47 28288.34
4/30/2014 28912.98 28436.59 28939.9 28436.59
5/2/2014 28921.13 28912.98 29157.39 28866.01
5/5/2014 28629.63 28921.13 28958.28 28520.48
5/6/2014 28383.2 28629.63 28654.23 28339.24
5/7/2014 28330.03 28383.2 28510.8 28297.91
5/8/2014 28511.02 28330.03 28530.44 28286.24
5/9/2014 28494.54 28511.02 28670.38 28438.58
5/12/2014 28343.88 28494.54 28628.88 28324.56
5/13/2014 28411.49 28343.88 28486.71 28306.55
5/14/2014 28528.19 28411.49 28653.95 28411.49
5/15/2014 28843.02 28528.19 28944.07 28528.19
5/16/2014 28883.33 28843.02 29032.6 28843.02
5/19/2014 28951.38 28883.33 28968.81 28842.81
5/20/2014 28842.92 28951.38 29031.37 28793.15
5/21/2014 28760.12 28842.92 28967.53 28738.04
5/22/2014 28741.55 28760.12 28928.25 28716.64
5/23/2014 28756 28741.55 28843.34 28719.39
5/26/2014 29020.48 28756 29040.9 28755.14
5/27/2014 29048.21 29020.48 29175.69 29015.97
5/28/2014 28987.32 29048.21 29142.79 28963.33
5/29/2014 29543.58 28987.32 29602.61 28987.32
5/30/2014 29737.69 29543.58 29855.24 29543.58
6/2/2014 29789.85 29737.69 29925.61 29574.38
6/3/2014 29504.98 29789.85 29940.36 29003.05
6/4/2014 29452.23 29504.98 29649.25 29328.29
6/5/2014 29417.2 29452.23 29695.88 29332.79
6/6/2014 29509.11 29417.2 29720.55 29417.2
6/9/2014 29472.52 29509.11 29689.83 29442.72
6/10/2014 29540.72 29472.52 29641.21 29432.41
6/11/2014 29783.3 29540.72 29842.52 29540.72
6/12/2014 29766.38 29783.3 29859.86 29718.06
6/13/2014 29728.07 29766.38 29845.86 29713.68
6/16/2014 29651.04 29730.86 29780.79 29626.57
6/17/2014 29324.6 29651.04 29787.99 29296.46
6/18/2014 29157.98 29324.6 29480.25 29140.48
6/19/2014 28674.37 29157.98 29213.11 28553.91
6/20/2014 28691.84 28674.37 28841.39 28623.99
6/23/2014 28999.03 28691.84 29008.04 28518.45
6/24/2014 29057.44 28999.03 29094.05 28956.19
6/25/2014 28981.34 29057.44 29207.57 28922.03
6/26/2014 29188.53 28981.34 29204.17 28981.34
6/27/2014 29343.76 29188.53 29374.18 29071.83
6/30/2014 29652.53 29343.76 29724.57 29330.21
7/1/2014 29701.58 29770.52 29805.97 29547.32
7/2/2014 29676.8 29701.58 29799.4 29602.25
7/3/2014 29697.79 29676.8 29753.85 29611.39
7/4/2014 29619.84 29697.79 29766.92 29595.48
7/7/2014 29528.96 29619.84 29645.7 29495.72
7/8/2014 29497.57 29528.96 29547.11 29411.88
7/9/2014 29477.29 29497.57 29524.06 29454.87
7/10/2014 29353.12 29477.29 29484.15 29298.67
7/11/2014 29318.06 29353.12 29383.3 29298.59
7/14/2014 29705.07 29318.06 29731.5 29312
7/15/2014 29683.97 29705.07 29813.41 29674.08
7/16/2014 29776.17 29683.97 29832.9 29655.35
7/17/2014 30177.11 29776.17 30202.97 29776.17
7/18/2014 30224.89 30177.11 30273.53 30138.86
7/21/2014 30413.23 30224.89 30493.33 30224.89
7/22/2014 30402.09 30413.23 30476.36 30336.06
7/23/2014 30465.43 30402.09 30616.53 30402.09
7/24/2014 30474.75 30465.43 30639.78 30394.3
7/28/2014 30314.07 30474.75 30494.68 30217.4
8/4/2014 29647.83 30314.07 30314.07 29435.84
8/5/2014 29676.41 29647.83 29851.24 29620.6
8/6/2014 29382.97 29676.41 29676.41 29299.18
8/7/2014 29537.04 29382.97 29553.89 29255.72
8/8/2014 29380.5 29537.04 29631.43 29367.43
8/11/2014 28071.41 29380.5 29380.5 28037.37
8/12/2014 28304.5 28071.41 28466.79 27519.36
8/13/2014 28505.55 28304.5 28637.05 28192.26
8/15/2014 28917.75 28505.55 28941.11 28505.55
8/18/2014 28852.15 28917.75 29169.21 28681.31
8/19/2014 28630.12 28852.15 28852.15 28286.19
8/20/2014 28664.84 28630.12 28894.67 28435.03
8/21/2014 28865.25 28664.84 29240.18 28664.84
 8/22/2014 28871.75 28865.25 29024.52 28814.74
8/25/2014 28519.34 28871.75 28871.75 28496.21
8/26/2014 28243.59 28519.34 28609.94 28215.28
8/27/2014 27811.35 28243.59 28307.89 27584.79
8/28/2014 27774.43 27811.35 27866.32 27354.12
8/29/2014 28597.36 27774.43 28838.11 27774.43
9/1/2014 28493.74 28567.74 28577.02 28179.28
9/2/2014 29260.29 28493.74 29284.64 28493.74
9/3/2014 29595.55 29260.29 29652.19 29260.29
9/4/2014 29604.3 29595.55 29774.28 29523.78
9/5/2014 29513.78 29604.3 29659.91 29467.97
9/8/2014 29585.6 29513.78 29728.41 29513.78
9/9/2014 29728.91 29585.6 29868.22 29585.6
9/10/2014 29691.31 29728.91 29816.2 29665.9
9/11/2014 29858.37 29691.31 29905.83 29682.91
9/12/2014 30044.89 29858.37 30147.05 29858.37
9/15/2014 30070.13 30044.89 30095.19 29890.36
9/16/2014 30180.3 30070.13 30276.07 30027.13
9/17/2014 30136.57 30180.3 30266.78 30048.7
9/18/2014 30094.16 30136.57 30191.74 30047.01
9/19/2014 30015.8 30094.16 30184.79 29974.22
9/22/2014 29993.87 30015.8 30110.7 29982.14
9/23/2014 30143.77 29960.03 30200.14 29955.6
9/24/2014 30095.8 30143.77 30340.74 30082.38
9/25/2014 29940.27 30095.8 30167.13 29849.37
9/26/2014 29705.65 29940.27 30039.3 29666.91
9/29/2014 29383.13 29705.65 29705.65 29336.35
9/30/2014 29726.39 29383.13 29745.25 29376.31
10/1/2014 29996.61 29726.39 30002.05 29726.39
10/2/2014 30071.58 29996.61 30151.92 29996.61
10/3/2014 30103.23 30071.58 30179.3 30041.6
10/9/2014 29978.94 30103.23 30123.39 29964.2
10/10/2014 30158.63 29978.94 30191.71 29955.09
10/13/2014 30394.41 30158.63 30444.75 30158.63
10/14/2014 30355.22 30394.41 30518.32 30338.63
10/15/2014 30120.99 30355.22 30403.51 30044.21
10/16/2014 29982.45 30120.99 30195.69 29943.67
10/17/2014 29883.1 29982.45 30162.64 29839.36
10/20/2014 29711.12 29883.1 29927.54 29672.97
10/21/2014 29694.27 29711.12 29928.22 29640.34
10/22/2014 29940.39 29694.27 30025.82 29694.27
10/23/2014 30025.13 29940.39 30049.22 29938.26
10/24/2014 30098.49 30025.13 30242.17 30025.13
10/27/2014 30238.96 30098.49 30253.92 30098.49
10/28/2014 30225.62 30238.96 30367.82 30198.17
10/29/2014 30113.24 30225.62 30349.5 30083.6
10/30/2014 30204.09 30113.24 30259.75 30103.91
10/31/2014 30376.53 30204.09 30384.21 30204.09
11/5/2014 30593.31 30376.53 30704.95 30376.53
11/6/2014 30663.78 30593.31 30821.29 30593.31
11/7/2014 30930.04 30663.78 30999.71 30663.78
11/10/2014 31281.83 30930.04 31395.01 30930.04
11/11/2014 31303.63 31281.83 31372.16 31232.69
11/12/2014 31629.2 31303.63 31746.54 31303.63
11/13/2014 31441.82 31629.2 31855.83 31391.65
11/14/2014 31344.07 31441.82 31496.19 31293.79
11/17/2014 31702.79 31344.07 31765.91 31344.07
11/18/2014 32006.4 31702.79 32021.99 31661.88
11/19/2014 31756.29 32006.4 32225.17 31697.78
11/20/2014 31239.04 31756.29 31760.8 31026.3
11/21/2014 31494.84 31239.04 31545.27 31239.04
11/24/2014 31316.96 31494.84 31615.59 31303.1
11/25/2014 31223.74 31316.96 31318.49 30942.88
11/26/2014 31454.47 31223.74 31536.72 31181.5
11/27/2014 31270.1 31454.47 31545.14 31225.01
11/28/2014 31197.98 31270.1 31282.82 31075.48
12/1/2014 31299.72 31197.98 31441.78 31139.4
12/2/2014 31680.72 31299.72 31721.83 31299.72
12/3/2014 31872.73 31680.72 31932.15 31680.72
12/4/2014 32090.93 31872.73 32237.24 31872.73
12/5/2014 32148.78 32090.93 32315.56 32083.63
12/8/2014 32010.33 32148.78 32206.19 31979.63
12/9/2014 32084.16 32010.33 32099.92 31815.83
12/10/2014 31781.65 32084.16 32186.57 31760.72
12/11/2014 31779.75 31781.65 32076.41 31755.28
12/12/2014 31589.82 31779.75 31779.75 31543.29
12/15/2014 31690.1 31589.82 31720.94 31509.78
12/16/2014 30876.28 31690.1 31716.79 30808.33
12/17/2014 30667.14 30876.28 31141.59 30562.27
12/18/2014 30827.45 30667.14 31152.94 30667.14
12/19/2014 31011.15 30827.45 31037.62 30756.22
12/22/2014 31491.62 31011.15 31599.39 31011.15
12/23/2014 31750.38 31491.62 31770.09 31490.67
12/24/2014 32000.01 31750.38 32019.45 31750.38
12/26/2014 31993.01 32000.01 32141.74 31933.3
12/29/2014 31906.74 31993.01 32075.65 31888.78
12/30/2014 31953.9 31906.74 31988.96 31765.27
12/31/2014 32131.28 31953.9 32192.77 31953.9
1/1/2015 32480.35 32131.28 32503.8 32131.28
1/2/2015 32731.61 32480.35 32776.45 32465.49
 1/5/2015 32757.79 32731.61 32866.42 32664.15
1/6/2015 32668.73 32757.79 32834.43 32558.31
1/7/2015 32835.94 32668.73 32906.17 32639.8
1/8/2015 33117.47 32835.94 33142.93 32835.94
1/9/2015 33324.82 33117.47 33473.55 33117.47
1/12/2015 33418.2 33324.82 33513.92 33324.82
1/13/2015 33371.29 33418.2 33423.82 33167.95
1/14/2015 33585.75 33371.29 33629.13 33371.29
1/15/2015 33765.61 33585.75 33941.51 33585.75
1/16/2015 33786.44 33765.61 33954.88 33724.65
1/19/2015 34014.26 33786.44 34120.92 33786.44
1/20/2015 34121.3 34014.26 34185.48 33893.17
1/21/2015 34329.5 34121.3 34398.17 34121.3
1/22/2015 34146.97 34329.5 34414.81 34099.81
1/23/2015 34026.59 34146.97 34194.93 33978.3
1/26/2015 34466.53 34026.59 34589.28 34026.59
1/27/2015 34538.45 34466.53 34626.87 34383.03
1/28/2015 34386.86 34538.45 34621.58 34353.78
1/29/2015 34408.73 34386.86 34502.27 34368.25
1/30/2015 34443.87 34408.74 34620.53 34348.23
2/2/2015 34676.31 34443.87 34733.27 34443.87
2/3/2015 34826.51 34676.31 34844.8 34632.24
2/4/2015 34672.25 34826.51 35055.94 34594.8
2/6/2015 34656.94 34672.25 34844.2 34619.2
2/9/2015 34570.3 34656.94 34789.35 34555.47
2/10/2015 34432.89 34570.3 34731.94 34181.02
2/11/2015 34203.99 34432.89 34564.58 34159.11
2/12/2015 33786.42 34203.99 34237.2 33493.52
2/13/2015 33943.2 33786.42 34123.78 33784.58
2/16/2015 33796.44 33943.2 34032.83 33633.01
2/17/2015 33801.1 33796.44 34036.31 33721.84
2/18/2015 33718.86 33801.11 33913.2 33589.41
2/19/2015 33942.27 33718.86 33988.16 33641.99
2/20/2015 33993 33942.28 34143.94 33912.96
2/23/2015 33926.7 33993 34063.24 33899.26
2/24/2015 33895.46 33926.7 34024.05 33870.01
2/25/2015 33845.3 33895.46 34017.97 33825.05
2/26/2015 33762.8 33845.3 33996.73 33701.26
2/27/2015 33632.19 33762.8 33894.03 33579.91
3/2/2015 33213.58 33632.19 33717.15 33124.99
3/3/2015 33188.77 33213.58 33293.52 32811.71
3/4/2015 33242.94 33188.77 33464.7 33161.69
3/5/2015 33368.83 33242.95 33406.84 33242.95
3/6/2015 33263.66 33368.84 33474.06 33239.43
3/9/2015 32860.57 33263.66 33305.26 32832.05
3/10/2015 32566.59 32860.57 32899.31 32531.13
3/11/2015 32539.61 32566.59 32604.1 32198.87
3/12/2015 32582.68 32539.61 32715.79 32443.72
3/13/2015 32929.09 32582.68 32960.65 32582.68
3/16/2015 32454.91 32929.09 32961.84 32396.41
3/17/2015 32342.26 32454.91 32519.82 32104.01
3/18/2015 31524.98 32342.26 32416.99 31335.71
3/19/2015 31451.62 31524.98 31607.81 31395.07
3/20/2015 31800.26 31451.62 31925.05 31451.62
3/24/2015 31310.73 31800.26 32070.98 31258.22
3/25/2015 31086.51 31310.73 31406.41 31044.08
3/26/2015 30678.97 31086.51 31359.72 30172.93
3/27/2015 29957.83 30678.97 30828.2 29847.26
3/30/2015 28927.04 29957.83 29957.83 28648.23
3/31/2015 30233.87 28927.04 30246.77 28921.76
4/1/2015 30605.05 30233.87 30951.34 30024.15
4/2/2015 31132.25 30605.06 31169.72 30605.06
4/3/2015 31413.96 31132.25 31460.55 31115.49
4/6/2015 31752.17 31413.96 31788.3 31341.48
4/7/2015 31600.73 31752.17 31849.62 31516.59
4/8/2015 31887.3 31796.76 32073.93 31600.73
4/9/2015 32013.91 31887.3 32043.91 31710.15
4/10/2015 32350.93 32013.91 32544.43 32013.91
4/13/2015 32248.45 32350.93 32396.32 32179.75
4/14/2015 32109.87 32248.45 32286.72 32049.94
4/15/2015 32248.86 32109.87 32431.07 32109.87
4/16/2015 32736.43 32248.86 32760.56 32248.86
4/17/2015 33234.73 32736.44 33326.63 32707.32
4/20/2015 33304.64 33234.73 33649.68 33229.2
4/21/2015 33035.77 33304.64 33365.86 32826.45
4/22/2015 33490.64 33035.77 33615.19 33035.77
4/23/2015 33456.74 33490.65 33712.45 33399.02
4/24/2015 33775.12 33456.74 33803.88 33456.74
4/27/2015 33844.29 33775.12 33970.73 33775.12
4/28/2015 33575.94 33844.3 33968.22 33544.85
4/29/2015 33460.01 33575.94 33681.05 33435.21
4/30/2015 33729.96 33460.01 33760.41 33456.03
5/4/2015 33723.53 33729.96 34020.3 33627.52
5/5/2015 33533.64 33723.53 33768.44 33384.63
5/6/2015 33839.28 33533.64 33925.9 33533.64
5/7/2015 33742.88 33839.28 33885.94 33619.82
5/8/2015 33530.3 33742.88 33742.88 33503.32
5/11/2015 32506.36 33530.3 33541.59 32415.91
5/12/2015 33023.8 32506.36 33087.48 32354.01
5/13/2015 32915.44 33023.8 33231.34 32891.13
5/14/2015 33103.73 32915.44 33226.28 32915.44
5/15/2015 33039.19 33103.73 33133.9 32953.74
5/18/2015 32886.06 33039.2 33098.95 32843.66
5/19/2015 32729.55 32886.06 33050.08 32673.49
5/20/2015 32599 32729.55 32729.55 32569.38
5/21/2015 32617.74 32599 32691.03 32556.73
5/22/2015 32605.62 32617.74 32750.45 32529.05
5/25/2015 32707.22 32605.62 32873.55 32477.98
5/26/2015 32510.35 32707.22 32771.28 32418.43
5/27/2015 32842.59 32669.46 32922.61 32464.12
5/28/2015 32763.48 32842.59 32850.07 32671.91
5/29/2015 33056.79 32763.48 33131.79 32763.48
6/1/2015 33563.38 33056.79 33583.33 33056.79
6/2/2015 33895.34 33563.38 34016.17 33563.38
6/3/2015 33908.62 33895.34 34119.9 33859.16
6/4/2015 34085.74 33908.62 34156.24 33908.62
6/5/2015 34012.49 34085.74 34148.43 33970.9
6/8/2015 34151.11 34012.49 34235.94 33137.3
6/9/2015 34270.28 34151.11 34497.56 34151.11
6/10/2015 34323.84 34270.28 34531.71 34196.24
6/11/2015 34594.7 34323.84 34744.36 34323.84
6/12/2015 34651.29 34594.7 34727.52 34575.82
6/15/2015 34710.29 34651.29 34869.45 34634.38
6/16/2015 34516.3 34710.29 34739.59 34448.29
6/17/2015 34482 34516.3 34631.17 34429.08
6/18/2015 34674.61 34482 34763.69 34482
6/19/2015 34526.7 34674.61 34710.49 34486.65
6/22/2015 34278.42 34526.7 34534.26 34069.64
6/23/2015 34133.83 34278.42 34345.75 34129.88
6/24/2015 34331.94 34133.83 34400.9 34133.83
6/25/2015 34077.92 34331.94 34370.12 34034.52
6/26/2015 33885.13 34077.92 34114.38 33857.75
6/29/2015 34093.55 33885.13 34144.97 33808.2
6/30/2015 34398.86 34093.55 34444.19 34093.55
7/1/2015 34843.6 34398.86 34878.04 34398.86
7/2/2015 35186.56 34843.6 35236.34 34843.6
7/3/2015 35456.35 35186.56 35543.72 35186.56
7/6/2015 35502.28 35456.35 35545.65 35291.08
7/7/2015 35537.69 35502.28 35637.48 35431.37
7/8/2015 35328.83 35537.69 35581.71 35250.11
7/9/2015 35147.13 35328.83 35365.97 35125.93
7/10/2015 35112.29 35147.13 35371.52 35091.73
7/13/2015 35496.62 35112.29 35560.04 35010.83
7/14/2015 35446.89 35496.62 35725.16 35371.58
7/15/2015 35699.75 35446.89 35722.76 35430.82
7/16/2015 35887.66 35699.75 36031.44 35698.52
7/22/2015 36056.68 35887.66 36110.76 35887.66
7/23/2015 35934.99 36056.68 36115.84 35876.78
7/24/2015 35815.2 35934.99 35982.13 35759.99
7/27/2015 35175.49 35815.2 35889.53 35140.43
7/28/2015 35274.66 35175.49 35443.17 35051.97
7/29/2015 35676.49 35274.66 35785.65 35274.66
7/30/2015 35730.01 35676.49 35996.36 35508.82
7/31/2015 35741.52 35730.01 35824.85 35626.9
8/3/2015 35824.56 35741.52 35839.97 35703.25
8/4/2015 35921.71 35824.56 35959.12 35653.16
8/5/2015 36156.83 35921.71 36266.44 35921.71
8/6/2015 36228.88 36156.83 36471.68 36156.83
8/7/2015 36222.63 36228.88 36327.24 36139.82
8/10/2015 36084.67 36222.63 36332.67 36037.08
8/11/2015 36205.94 36084.67 36272.09 36084.67
8/12/2015 35892.77 36205.94 36309.97 35868.41
8/13/2015 35937.33 35892.77 36052.62 35887.3
8/17/2015 35588.05 35937.33 36008.56 35580.57
8/18/2015 35546.03 35588.05 35762.93 35408.02
8/19/2015 35461.58 35546.03 35768.82 35438.05
8/20/2015 35219.59 35461.58 35466.51 35137.45
8/21/2015 34519.77 35219.59 35278.88 34275.45
8/24/2015 33100.34 34519.77 34519.77 33027.52
8/25/2015 33798.8 33100.34 33836.29 32882.75
8/26/2015 33537.42 33798.8 34021.07 33432.4
8/27/2015 33961.29 33537.42 34014.46 33537.42
8/28/2015 34447.47 33961.29 34496.13 33961.29
8/31/2015 34726.51 34447.47 34810.75 34316.17
9/1/2015 34456.34 34726.51 34912.45 34335.03
9/2/2015 34309.76 34456.34 34456.34 34122.19
9/3/2015 34397.33 34309.76 34610.75 34309.76
9/4/2015 33891.08 34397.33 34630.1 33590.19
9/7/2015 32944.48 33891.08 33891.08 32760.76
9/8/2015 33474.17 32944.48 33506 32646.74
9/9/2015 33830.36 33474.17 33865.68 33474.17
9/10/2015 33792.37 33830.36 33853.35 33508.35
9/11/2015 33672.72 33792.37 34017.8 33636.76
9/14/2015 33384.73 33672.72 33850.4 33332.24
9/15/2015 33191.46 33384.73 33417.63 33107.28
9/16/2015 33345.56 33191.46 33398.04 33191.46
9/17/2015 33152.06 33345.56 33737.58 33093.61
9/18/2015 32760.95 33152.07 33243.25 32728.2
9/21/2015 32826.24 32760.95 32843.37 32474.16
9/22/2015 32882.02 32826.24 33161.61 32826.24
 9/23/2015 32822.84 32882.02 32882.02 32725.71
9/28/2015 32690.02 32822.84 32977.62 32647.42
9/29/2015 32214.58 32690.02 32690.02 32025.25
9/30/2015 32287.41 32214.58 32560.52 32050.87
10/1/2015 32750.31 32287.41 32771.02 32287.41
10/2/2015 32969.73 32750.31 33023.65 32710.71
10/5/2015 32784.94 32969.73 33058.13 32738.81
10/6/2015 33202.87 32784.94 33239.04 32784.94
10/7/2015 33376.2 33202.87 33407.89 33202.87
10/8/2015 33469.15 33376.2 33493.22 33257.41
10/9/2015 33843.18 33469.15 33959.98 33469.15
10/12/2015 34183.85 33843.18 34252.47 33843.18
10/13/2015 34031.78 34183.85 34279.42 34010.35
10/14/2015 33974.85 34031.78 34127.44 33896.34
10/15/2015 33921.96 33974.85 34159.82 33917.9
10/16/2015 33954.98 33921.96 34015.18 33800.55
10/19/2015 33966.75 33954.98 34077.14 33953.16
10/20/2015 33910.17 33966.75 34040.51 33898.13
10/21/2015 33943.74 33910.17 34036.18 33859.41
10/22/2015 33945.32 33943.74 34041.56 33923.2
10/26/2015 33860.64 33945.32 34090.16 33848.36
10/27/2015 33843.83 33860.64 33925.09 33740.31
10/28/2015 34061.42 33843.83 34111.5 33843.83
10/29/2015 34332.43 34061.42 34359.2 34061.42
10/30/2015 34261.6 34332.43 34464.25 34238
11/2/2015 34226.12 34261.61 34396.49 34198
11/3/2015 34275.75 34226.12 34332.55 34226.12
11/4/2015 34522.95 34275.75 34565.17 34275.75
11/5/2015 34454.59 34522.95 34562.11 34434.15
11/6/2015 34426.75 34454.59 34517.71 34404.84
11/9/2015 34336.47 34426.75 34459.34 34310.74
11/10/2015 33958.12 34336.47 34359.05 33945.46
11/11/2015 33934.04 33958.12 33969.68 33687.98
11/12/2015 34264.56 33934.04 34306.75 33934.04
11/13/2015 34144.78 34264.56 34275.77 34133.08
11/16/2015 33946.41 34144.78 34144.78 33887.07
11/17/2015 34065.87 33946.41 34170.05 33946.41
11/18/2015 33949.26 34065.87 34202.32 33936.05
11/19/2015 33908.44 33949.26 34003.29 33900.22
11/20/2015 33857 33908.44 34008.23 33835.88
11/23/2015 33732.91 33857 33908.4 33719.25
11/24/2015 33571.59 33732.91 33872.33 33567.09
11/25/2015 33199.86 33571.59 33616.52 33125.55
11/26/2015 33079.37 33199.86 33437.8 33055.96
11/27/2015 32960.27 33079.37 33132.67 32820.28
11/30/2015 32255.2 32960.27 32994.19 32195.31
12/1/2015 31709.36 32255.2 32464.52 31666.11
12/2/2015 32392.92 31709.36 32440.16 31672.23
12/3/2015 32565.14 32392.92 32630.11 32288.08
12/4/2015 32707.91 32565.14 32771.86 32565.14
12/7/2015 32853.54 32707.91 33010.22 32595
12/8/2015 32791.71 32853.54 33043.34 32747.59
12/9/2015 33020.26 32791.71 33070.85 32791.71
12/10/2015 33211.92 33020.26 33320.92 33020.26
12/11/2015 33048.51 33211.92 33247.99 33033.37
12/14/2015 32757.82 33048.51 33048.51 32497.42
12/15/2015 32467.04 32757.82 32994.96 32420.44
12/16/2015 32714.6 32467.04 32746.27 32467.04
12/17/2015 33109.54 32714.6 33162.05 32714.6
12/18/2015 32777.04 33109.54 33176.72 32743.78
12/21/2015 32658.97 32777.04 32777.04 32490.25
12/22/2015 32641.09 32658.97 32835.49 32616.94
12/23/2015 32500.75 32641.09 32706.1 32489.58
12/28/2015 32674.04 32500.75 32763.33 32500.75
12/29/2015 32811.89 32674.04 32952.42 32671.46
12/30/2015 32825.03 32811.89 32961.78 32734.06
12/31/2015 32816.31 32825.03 32856.02 32735.43
1/1/2016 33228.95 32816.31 33256.85 32816.31
1/4/2016 33009.13 33228.95 33304.4 32968.4
1/5/2016 32983.47 33009.13 33027.33 32513.65
1/6/2016 32968.26 32983.47 33123.53 32930.37
1/7/2016 32682.5 32968.26 32969.03 32651.72
1/8/2016 32534.85 32682.5 32775.4 32476.42
1/11/2016 32320.05 32534.85 32555.21 32290.31
1/12/2016 32265.65 32320.05 32330.19 32005.22
1/13/2016 32154.17 32265.65 32484.75 32059.54
1/14/2016 31441.02 32154.17 32154.17 31364.13
1/15/2016 31001.49 31441.02 31637.22 30887.74
1/18/2016 30628.4 31001.49 31001.49 29784.6
1/19/2016 31092.61 30628.4 31136.3 30549.86
1/20/2016 30766.01 31092.61 31092.61 30689.84
1/21/2016 30751.8 30766.01 31029.17 30705.53
1/22/2016 30949.02 30751.8 30998.32 30751.8
1/25/2016 31065.13 30949.03 31322.59 30949.03
1/26/2016 31074.38 31065.13 31140.11 30885.36
1/27/2016 31101.38 31074.38 31386.35 31065.72
1/28/2016 31193.73 31101.38 31247.85 31052.13
1/29/2016 31298.6 31193.73 31461.52 31193.73
2/1/2016 31878.15 31298.6 31890.59 31285.18
2/2/2016 31960.61 31878.15 32174.16 31866.77
 2/3/2016 32084.06 31960.61 32183.94 31778.07
2/4/2016 32478.98 32084.06 32504.27 32084.06
2/8/2016 32706.22 32478.98 32851.23 32461.91
2/9/2016 32444.2 32706.22 32717.41 32421.02
2/10/2016 32144.59 32444.2 32464.54 32104.55
2/11/2016 31820.54 32144.59 32205.46 31782.55
2/12/2016 31464.16 31820.54 31911.96 31389.2
2/15/2016 31928.15 31464.16 31970.85 31464.16
2/16/2016 31673.16 31928.15 32159.26 31608.7
2/17/2016 31469.7 31673.16 31705.86 31334.41
2/18/2016 31282.44 31469.7 31707.89 31249.36
2/19/2016 31011.77 31282.44 31295 30946.36
2/22/2016 30677.68 31011.77 31062.84 30599.74
2/23/2016 30564.5 30677.68 30841.73 30275.61
2/24/2016 30786.6 30564.5 30898.3 30474.37
2/25/2016 30802.53 30786.6 30936.71 30712.85
2/26/2016 31294.08 30802.53 31329.74 30802.53
2/29/2016 31369.51 31294.08 31434.61 31219.14
3/1/2016 31509.11 31369.51 31538.65 31321.7
3/2/2016 31772.9 31509.11 31876.82 31509.11
3/3/2016 32146.58 31772.9 32234.51 31772.9
3/4/2016 32441.74 32146.58 32480.39 32146.58
3/7/2016 33022.6 32441.74 33030.29 32441.74
3/8/2016 33032.85 33022.6 33211.47 32933.29
3/9/2016 32957.98 33032.85 33086.51 32892.35
3/10/2016 32710.56 32957.98 33080.68 32671.23
3/11/2016 32669.16 32710.56 32757.71 32523.19
3/14/2016 32738.56 32669.16 32878.66 32669.16
3/15/2016 32623.02 32738.56 32769.18 32585.04
3/16/2016 32891.08 32623.02 32941.44 32623.02
3/17/2016 32957.75 32891.08 33116.26 32891.08
3/18/2016 33080.4 32957.75 33145.62 32942.26
3/21/2016 33022.87 33080.4 33164.99 33000.46
3/22/2016 32928.3 33022.87 33191.08 32868.07
3/24/2016 32801.88 32928.3 32942.02 32778.41
3/25/2016 32876.55 32801.88 32906.98 32777.11
3/28/2016 32904.32 32876.55 32986.89 32736.74
3/29/2016 32879.67 32904.32 33000.73 32854.33
3/30/2016 32922.4 32879.67 32998.54 32863.62
3/31/2016 33139 32922.4 33189.03 32910.47
4/1/2016 33449.62 33139 33467.47 33121.81
4/4/2016 33808.42 33449.62 33829.32 33372.62
4/5/2016 33766.49 33808.42 33951.41 33713.84
4/6/2016 33946.37 33766.49 34033.07 33766.49
4/7/2016 33896.03 33946.37 34058.28 33870.51
 4/8/2016 33967.54 33896.03 33994.27 33875.62
4/11/2016 33566.22 33967.54 34154.7 33547.23
4/12/2016 33616.9 33566.22 33675.59 33415.93
4/13/2016 33646.1 33616.9 33785.64 33471.92
4/14/2016 33767.59 33646.1 33814.92 33605.63
4/15/2016 33767.12 33767.59 33917.46 33736.75
4/18/2016 33759.97 33767.12 33832.85 33631.65
4/19/2016 33729.62 33759.97 33886.85 33676.66
4/20/2016 33619.84 33729.62 33757.48 33599.45
4/21/2016 33572.13 33619.84 33917.26 33493.54
4/22/2016 33739.54 33572.13 33848.39 33572.13
4/25/2016 33684.56 33739.54 33785.74 33498.75
4/26/2016 33847.74 33684.56 34027.62 33684.56
4/27/2016 34269.28 33847.74 34307.3 33847.74
4/28/2016 34503.64 34269.28 34580.97 34269.28
4/29/2016 34719.29 34503.64 34882.47 34457.94
5/2/2016 34567.52 34738.67 34806.66 34489.97
5/3/2016 34897.3 34567.52 34925.42 34474.49
5/4/2016 35317.56 34897.3 35441.03 34897.3
5/5/2016 35941.47 35317.56 35971.66 35317.56
5/6/2016 35973.68 35941.47 36203.51 35832.32
5/9/2016 36234.99 35973.69 36305.24 35973.69
5/10/2016 36265.12 36234.99 36339.42 36037.8
5/11/2016 36266.23 36265.12 36412.23 36231.58
5/12/2016 36048.76 36266.23 36450.85 36011.96
5/13/2016 36122.49 36048.76 36123.37 35957.09
5/16/2016 36125.37 36122.49 36242.63 36090.5
5/17/2016 36137.12 36125.37 36390.41 36100.02
5/18/2016 36318.21 36137.12 36366.2 36137.12
5/19/2016 36685.05 36318.21 36809.31 36306.13
5/20/2016 36693.5 36685.05 36848.02 36646.97
5/23/2016 36723.35 36693.5 36752.62 36433.48
5/24/2016 36582.35 36723.35 36794.49 36553.78
5/25/2016 36499.43 36582.35 36767.24 36483.21
5/26/2016 36540.97 36499.43 36683.55 36461.95
5/27/2016 36694.26 36540.97 36776.52 36531.41
5/30/2016 36234.69 36694.26 36694.26 36183.42
5/31/2016 36061.56 36234.69 36414.39 35947.7
6/1/2016 36496.16 36061.56 36518.73 36044.6
6/2/2016 36839.14 36496.16 36886.37 36483.2
6/3/2016 37223 36839.14 37360.88 36839.14
6/6/2016 37352.27 37223 37481.2 37203.39
6/7/2016 37392.29 37352.27 37539.14 37331.39
6/8/2016 37426.39 37392.29 37614.45 37392.29
6/9/2016 37414.26 37426.4 37538.51 37392.13
6/10/2016 36940.88 37414.26 37459.92 36828.82
6/13/2016 36979.96 36940.88 37081.97 36637.81
6/14/2016 37517.75 36979.96 37594.39 36979.96
6/15/2016 38559.87 37517.75 38609.01 37517.75
6/16/2016 38751.6 38559.88 39039.67 38392
6/17/2016 38776.94 38751.6 38965.34 38640
6/20/2016 38469.82 38776.94 38981.56 38469.82
6/21/2016 38415.31 38469.82 38605.82 38337.93
6/22/2016 38149.26 38415.31 38620.05 38123.12
6/23/2016 38237.89 38149.26 38265.44 38014.52
6/24/2016 37389.88 38237.89 38237.89 36825.85
6/27/2016 37039.57 37389.88 37503.96 36957.05
6/28/2016 37076.63 37039.57 37267.3 36863.04
6/29/2016 37786.57 37076.63 37802.12 37076.63
6/30/2016 37783.54 37786.57 37994.75 37730.31
7/4/2016 37966.76 37783.54 38007.51 37689.7
7/11/2016 38367.96 37966.76 38427.78 37814.6
7/12/2016 39031.62 38367.96 39069.65 38367.96
7/13/2016 39049.46 39031.62 39291.65 39017.92
7/14/2016 39257 39049.46 39295.46 38948.17
7/15/2016 39188.47 39257 39415.25 39146.45
7/18/2016 39253.25 39188.47 39269.14 38905.61
7/19/2016 39208.88 39253.25 39322.69 39162.47
7/20/2016 39098.79 39208.88 39288.62 38945.96
7/21/2016 39306.79 39098.79 39391.48 39063.77
7/22/2016 39151.78 39306.79 39420.65 39114.31
7/25/2016 39017.32 39151.78 39159.54 38996.71
7/26/2016 39147.33 39017.32 39196.15 38996.44
7/27/2016 39434.97 39147.33 39592.03 39129.66
7/28/2016 39468.98 39434.97 39716.21 39325.11
7/29/2016 39528.82 39468.98 39562.51 39277.21
8/1/2016 39800.64 39528.82 39917.13 39528.82
8/2/2016 39786.93 39800.64 39860.57 39675.28
8/3/2016 39615.76 39786.93 39833.66 39594.08
8/4/2016 39446.7 39615.76 39824.14 39395.79
8/5/2016 39390.21 39446.7 39507.8 39330.02
8/8/2016 39476.17 39390.21 39500.56 39378.27
8/9/2016 39663.71 39476.17 39737.57 39475.71
8/10/2016 39805.88 39663.71 39864.04 39663.71
8/11/2016 39861.6 39805.88 39911.56 39742.78
8/12/2016 39907.64 39861.6 40083.06 39861.6
8/15/2016 40030.52 39907.64 40104.15 39907.64
8/16/2016 40050.17 40030.52 40211.35 40027.76
8/17/2016 40057.52 40050.17 40205.07 40018.36
8/18/2016 39771.2 40057.52 40213.89 39742.78
 8/19/2016 39499.08 39771.2 39839.19 39465.2
8/22/2016 39457.95 39499.09 39543.18 39254.05
8/23/2016 39400.19 39457.95 39617.75 39362.61
8/24/2016 39506.58 39400.19 39544.68 39362.25
8/25/2016 39792.1 39506.58 39867.09 39506.58
8/26/2016 39926.7 39792.1 39950.24 39792.1
8/29/2016 40023.02 39926.7 40102.51 39926.7
8/30/2016 39991.79 40023.02 40084.11 39943.49
8/31/2016 39809.58 39991.79 40022.76 39772.7
9/1/2016 39738.67 39809.58 39899.74 39722.78
9/2/2016 39464.65 39738.67 39755.63 39432.18
9/5/2016 39278.11 39464.65 39595.11 39248.68
9/6/2016 39688.97 39278.11 39769.76 39250.16
9/7/2016 40084.87 39688.98 40110.45 39688.98
9/8/2016 40136.93 40084.87 40289.87 40053.18
9/9/2016 40340.23 40136.93 40422.16 40136.93
9/15/2016 40216.35 40330.3 40347.72 40133.51
9/16/2016 40363.68 40216.35 40473.43 40216.35
9/19/2016 40414.72 40363.68 40542.64 40363.68
9/20/2016 40340.46 40414.72 40508.95 40129.7
9/21/2016 39771.42 40340.46 40356.16 39646.77
9/22/2016 40135.31 39771.42 40319 39771.42
9/23/2016 39781.95 40135.31 40180.33 39739.17
9/26/2016 40220.76 39781.95 40275.84 39781.95
9/27/2016 40294.38 40220.76 40406.91 40156.84
9/28/2016 40355.02 40294.38 40467.91 40207.26
9/29/2016 40295.52 40355.02 40861.27 40144
9/30/2016 40541.81 40295.52 40580.33 40245.47
10/3/2016 40986.31 40541.81 41131.35 40541.81
10/4/2016 41123.97 40986.31 41197.34 40986.31
10/5/2016 41253.46 41123.97 41425.09 41123.97
10/6/2016 41252.17 41253.46 41446.7 41231.81
10/7/2016 41200.48 41252.17 41372.21 41124.13
10/10/2016 41403.97 41200.48 41431.57 41199.85
10/13/2016 41412.04 41403.97 41631.55 41344.17
10/14/2016 41464.31 41412.04 41512.44 41170.43
10/17/2016 41282.72 41464.31 41604.6 41256.36
10/18/2016 40954.22 41282.72 41282.72 40759.96
10/19/2016 40924.14 40954.22 41065 40668.82
10/20/2016 41545.95 40924.14 41688.57 40924.14
10/21/2016 41291.43 41545.95 41600.97 41257.67
10/24/2016 40852.03 41291.43 41291.43 40793.56
10/25/2016 40764.76 40852.03 40852.03 40176.81
10/26/2016 40526.81 40764.76 40921.37 40427.13
10/27/2016 39987.31 40526.81 40583.26 39929.05
10/28/2016 39872.88 39987.31 40061.01 39538.04
10/31/2016 39893.84 39872.88 40173.83 39789.7
11/1/2016 41299.87 39893.84 41340.68 39855.42
11/2/2016 41742.75 41299.87 41962.62 41299.87
11/3/2016 41974.46 41742.75 42107.99 41702.88
11/4/2016 41841.56 41974.46 42121.47 41799.26
11/7/2016 42133.54 41841.56 42204.53 41804.14
11/8/2016 42113.91 42133.54 42413.46 42009.91
11/9/2016 42203.63 42113.91 42227.74 41352.52
11/10/2016 42703.99 42203.63 42772.21 42203.63
11/11/2016 42849.12 42703.99 42949.16 42497.73
11/14/2016 42525.93 42849.12 43084.67 42400.3
11/15/2016 42292.67 42525.93 42641.53 42251.55
11/16/2016 42404.47 42292.67 42481.07 42213.5
11/17/2016 42411.8 42404.47 42526.93 42326.98
11/18/2016 42324.94 42411.8 42505.7 42253.84
11/21/2016 42439.04 42324.94 42546.53 42324.94
11/22/2016 42631.58 42439.04 42748.4 42439.04
11/23/2016 42901.02 42631.58 42923.42 42582.41
11/24/2016 42949.73 42901.02 43206.33 42901.02
11/25/2016 42999.66 42949.73 43066.84 42907.07
11/28/2016 43060.71 42999.66 43184.92 42999.66
11/29/2016 42811.27 43060.71 43297.41 42772.56
11/30/2016 42622.37 42811.27 42865.59 42583.1
12/1/2016 42907.36 42622.37 43280.43 42622.37
12/2/2016 43270.9 42907.36 43308.14 42907.36
12/5/2016 43739.97 43270.9 43797.69 43270.9
12/6/2016 44199.4 43739.97 44236.89 43739.97
12/7/2016 44494.99 44199.4 44545.19 44107.82
12/8/2016 44741.98 44494.99 44836.1 44447.89
12/9/2016 45387.23 44741.98 45489.59 44741.98
12/13/2016 45857.89 45387.23 46126.21 45387.23
12/14/2016 46185.27 45857.89 46268.44 45602.64
12/15/2016 46358.35 46185.27 46635.31 46141.79
12/16/2016 46584.53 46358.35 46661.74 46229.89
12/19/2016 46938.59 46584.53 47070.56 46584.53
12/20/2016 47210.06 46938.59 47380.88 46810.02
12/21/2016 46993.31 47210.06 47325.91 46344.88
12/22/2016 46699.78 46993.31 47202.02 46665.52
12/23/2016 46633.99 46699.78 46826.71 46443.22
12/26/2016 46689.73 46633.99 46898.59 46622.42
12/27/2016 46920.47 46689.73 46985.65 46685.76
12/28/2016 47424.63 46920.47 47563.46 46920.47
12/29/2016 47666.66 47424.63 47713.34 47424.63
12/30/2016 47806.97 47666.66 47933.8 47634.81
 1/2/2017 48240.28 47806.97 48357.57 47806.97
1/3/2017 48827.55 48240.28 48924.08 47906.38
1/4/2017 48704.99 48827.55 49069.05 48635.87
1/5/2017 48713.63 48704.99 48934 48642.09
1/6/2017 49038.23 48713.63 49104.04 48713.63
1/9/2017 49039.41 49038.23 49439.26 48998.17
1/10/2017 48865.79 49039.41 49039.41 48687.26
1/11/2017 49371.6 48865.79 49389.89 48865.79
1/12/2017 49517.02 49371.6 49804.55 49371.6
1/13/2017 49210.5 49517.02 49673.17 49151.47
1/16/2017 48888.54 49210.5 49395.11 48821.75
1/17/2017 48888.54 48888.54 48888.54 48888.54
1/18/2017 48642.21 48678.65 48971.01 48501.42
1/19/2017 49013.82 48642.21 49065.33 48642.21
1/20/2017 49364.83 49013.82 49464.06 49013.82
1/23/2017 49876.18 49364.83 49937.25 49364.83
1/24/2017 49968.92 49876.18 50055.36 49621.84
1/25/2017 49756.77 49968.92 50267.24 49721.46
1/26/2017 50192.36 49756.77 50286.02 49668.64
1/27/2017 49963.77 50192.36 50886.8 49900.63
1/30/2017 48972.24 49963.77 50339.93 48836.5
1/31/2017 48757.67 48972.24 49142.77 48349.36
2/1/2017 49455.86 48757.67 49514.1 48757.67
2/2/2017 49665.97 49455.86 49933.91 49426.87
2/3/2017 49555.83 49665.97 49780.53 49430.9
2/6/2017 49630.04 49555.83 49739.89 49534.07
2/7/2017 49859.39 49630.04 49920.26 49630.04
2/8/2017 49874.96 49859.39 50034.94 49742.74
2/9/2017 49908.15 49874.96 50196.83 49784.33
2/10/2017 49925.08 49908.15 50093.38 49845.85
2/13/2017 49965.63 49925.08 50322.55 49834.69
2/14/2017 49767.91 49965.63 50036.65 49527.7
2/15/2017 49214.15 49767.91 49922.34 49097.02
2/16/2017 49588.3 49214.15 49693.84 49163.91
2/17/2017 49375.71 49588.3 49893.38 49320.48
2/20/2017 48929.12 49375.71 49597.33 48850.9
2/21/2017 49015.09 48929.12 49103.59 48655.92
2/22/2017 48981.65 49015.09 49331.54 48710.29
2/23/2017 49062.26 48981.65 49153.44 48474.8
2/24/2017 49007.99 49062.26 49273.94 48941.69
2/27/2017 48520.75 49008 49081.28 48489.74
2/28/2017 48534.23 48520.75 48636.35 48146.68
3/1/2017 48992.16 48534.23 49050.51 48534.23
3/2/2017 49696.08 48992.16 49729.99 48992.16
3/3/2017 49623.81 49696.08 49894.52 49564.08
 3/6/2017 49434.89 49623.81 49841.1 49342.95
3/7/2017 49452.71 49434.89 49525.48 49216.32
3/8/2017 49754.72 49452.71 49778.21 49422.89
3/9/2017 49392.44 49754.72 49857.09 49219.55
3/10/2017 49191.75 49392.44 49456.39 49048.95
3/13/2017 48655.72 49191.75 49254.77 48562
3/14/2017 48539.06 48655.72 48662.51 48061.27
3/15/2017 48305.83 48539.06 48767.44 48209.89
3/16/2017 48289.66 48305.83 48341.17 47774.44
3/17/2017 48409.35 48289.66 48727.44 48289.66
3/20/2017 48697.65 48409.35 48757.38 48409.35
3/21/2017 49020.21 48697.65 49060.05 48676.68
3/22/2017 49016.79 49020.21 49147.32 48961.06
3/24/2017 48971.05 49016.79 49138.4 48928.18
3/27/2017 48680.16 48971.05 49049.43 48633.26
3/28/2017 48523.41 48680.16 48685.59 48490.39
3/29/2017 48375.63 48523.41 48909.1 48336.78
3/30/2017 47949.33 48375.63 48504.4 47820.31
3/31/2017 48155.93 47949.33 48210.74 47678.83
4/3/2017 48227.75 48155.93 48384.02 48120.93
4/4/2017 48088.37 48227.75 48366.04 48050.54
4/5/2017 47577.31 48088.37 48166.18 47523.41
4/6/2017 47356.6 47577.31 47634.87 47254.65
4/7/2017 47889.37 47356.6 47960.8 47356.6
4/10/2017 47942.95 47889.37 48095.55 47731.99
4/11/2017 48250.07 47942.95 48257.03 47870.17
4/12/2017 48457.26 48250.07 48518.11 48250.07
4/13/2017 47950.58 48457.26 48553.16 47908.34
4/14/2017 47577.06 47950.58 47955.6 47543.09
4/17/2017 47125.12 47577.06 47672.62 46743.55
4/18/2017 46874.37 47125.12 47182.86 46809.19
4/19/2017 47603.48 46874.37 47715.65 46048.07
4/20/2017 48743.56 47603.48 49509.3 47361.11
4/21/2017 49708.65 48743.56 49743.43 48743.56
4/24/2017 50111.67 49708.65 50204.38 49588.92
4/25/2017 49785.17 50111.67 50304.65 49532.02
4/26/2017 49827.51 49785.17 49954.04 49645.12
4/27/2017 49481.7 49827.51 49909.33 49445.69
4/28/2017 49300.9 49481.7 49575.32 49238.05
5/2/2017 48689.42 49300.9 49303.31 48665.09
5/3/2017 48605.14 48689.42 48929.54 48490.43
5/4/2017 49283.64 48605.14 49389.95 48605.14
5/5/2017 49851.13 49283.65 50098.59 49232.96
5/8/2017 50935.91 49851.13 50977 49851.13
5/9/2017 51073.14 50935.91 51488.56 50935.91
5/10/2017 51103.53 51073.14 51231.65 50857.5
5/11/2017 51426.01 51103.53 51506.96 51103.53
5/12/2017 51750.91 51426.01 51793.56 51399.23
5/15/2017 52387.87 51750.91 52599.07 51750.91
5/16/2017 51813.19 52387.87 52846.7 51754.07
5/17/2017 51511.41 51813.19 51948.27 51443.17
5/18/2017 50956.6 51511.41 51570.29 50875.11
5/19/2017 50742.03 50956.6 51197.27 50666.13
5/22/2017 51373.51 50742.03 51448.71 50742.03
5/23/2017 52146.97 51373.51 52244.24 51373.51
5/24/2017 52876.46 52146.97 53103.21 52146.97
5/25/2017 52869.01 52876.46 53127.24 52733.89
5/26/2017 52636.87 52869.23 52874.63 52455.44
5/29/2017 52138.9 52636.87 52636.87 52036.34
5/30/2017 51453.16 52138.9 52476.18 51278.93
5/31/2017 50591.57 51453.16 51492.44 50213.66
6/1/2017 48780.81 50591.57 50645.33 48361.19
6/2/2017 48555.3 48780.81 48915.64 47491.65
6/5/2017 50120.93 48555.3 50163.07 48555.3
6/6/2017 50144.63 50120.93 50311.01 49920.08
6/7/2017 50162.81 50144.63 50349.1 49968.74
6/8/2017 49958.33 50162.81 50290.49 49875.56
6/9/2017 49526.92 49958.33 49961 49478.43
6/12/2017 47671.8 49526.92 49526.92 47538.17
6/13/2017 48071.04 47671.8 48513.23 47099.99
6/14/2017 47608.64 48071.04 48601.75 47484.85
6/15/2017 47442.73 47608.64 48088.63 47369.87
6/16/2017 46858.56 47442.73 47527.41 46733.7
6/19/2017 46593.34 46858.56 47083.26 46312.95
6/20/2017 44914.44 46593.34 46777.33 44823.56
6/21/2017 45474.46 44914.44 45765.35 43826.67
6/22/2017 46332.31 45474.46 46464.38 45474.46
6/29/2017 46711.85 46332.31 47086.47 46115.6
6/30/2017 46565.29 46711.85 46831.98 46506.12
7/3/2017 44665.41 44666.79 46565.29 44639.82
7/4/2017 45394.06 44665.41 45686.03 44328.2
7/5/2017 45413.42 45394.06 46358.26 45152.63
7/6/2017 44823.11 45413.42 45579.95 44560.21
7/7/2017 45222.15 44823.12 45291.89 44549.45
7/10/2017 46273.81 45222.15 46332.35 44710.24
7/11/2017 44120.58 46273.81 46273.81 44117.17
7/12/2017 43792.19 44120.58 44205.77 43027.15
7/13/2017 43783.55 43792.19 44121.3 43060.98
7/14/2017 44337.44 43783.55 44466.38 43695.88
7/17/2017 44523.21 44337.44 44630.07 43975.12
7/18/2017 45636.36 44523.21 45669.06 44517.06
7/19/2017 45418.7 45636.36 45808.8 45297.15
7/20/2017 45059.93 45418.71 46087.58 44971.68
7/21/2017 45294.39 45059.93 45382.22 44548.36
7/24/2017 45529.2 45294.39 45566.7 45271.06
7/25/2017 45917.9 45529.21 45939.56 45499.23
7/26/2017 45908.39 45917.9 46106.72 45857.92
7/27/2017 45905.76 45869.6 46025.07 45758.21
7/28/2017 45912.03 45905.76 46060.55 44235.94
7/31/2017 46010.45 45912.03 47111.54 45911.74
8/1/2017 46533.43 46010.45 46623.91 46010.45
8/2/2017 46949.04 46533.43 46989.27 46533.43
8/3/2017 47084.34 46949.04 47167.63 46857.45
8/4/2017 46877.37 47084.34 47241.17 46834.99
8/7/2017 46465.66 46877.37 46929.2 46336.66
8/8/2017 45979.7 46465.66 46517.55 45905.02
8/9/2017 45998.81 45979.7 46101.08 45591.38
8/10/2017 45634.02 45998.81 46213.14 45572.11
8/11/2017 45288.49 45634.02 45634.02 45261.25
8/15/2017 43899.45 45288.49 45419.52 43822.2
8/16/2017 44186.96 43899.45 44332.51 43781.57
8/17/2017 43136.06 44186.96 44257.26 43044.12
8/18/2017 43078.38 43136.06 43187.09 42347.19
8/21/2017 42153.38 43078.38 43135.01 42016.87
8/22/2017 41983.16 42153.38 42291.15 41062.73
8/23/2017 42910.79 41983.16 42949.9 41927.22
8/24/2017 42268.62 42910.79 43173.22 42136.17
8/25/2017 42641.75 42268.62 42784.72 41836.1
8/28/2017 41974.22 42641.75 42641.75 41820.23
8/29/2017 41233.08 41974.22 41974.22 41046.24
8/30/2017 41323.65 41233.08 41558 41046.29
8/31/2017 41206.99 41323.65 41362.87 40842.5
9/5/2017 41779.2 41206.99 41833.7 41070.99
9/6/2017 41389.99 41779.2 42054.07 41324.61
9/7/2017 40958.65 41389.99 41477.84 40686.09
9/8/2017 41401.02 40958.65 41635.74 40958.65
9/11/2017 41126.83 41401.02 41552.05 41062.47
9/12/2017 41279.3 41126.83 41411.18 41024.54
9/13/2017 42310.12 41279.3 42346.23 41279.3
9/14/2017 42683.57 42310.12 42732.51 42171.26
9/15/2017 42787.19 42683.57 43014.42 42538.05
9/18/2017 42841.41 42787.19 42924.93 42489.69
9/19/2017 43253.26 42841.41 43297.41 42841.41
9/20/2017 43347.03 43253.26 43435.92 43145.83
9/21/2017 42775.04 43347.03 43386.73 42705.66
 9/22/2017 42750.19 42775.04 42921.13 42572.04
9/25/2017 42743.65 42750.2 43087.07 42628.37
9/26/2017 42666.23 42743.65 42957.71 42599.64
9/27/2017 42290.15 42666.23 42666.23 42101.68
9/28/2017 42362.87 42290.15 42456.53 42195.09
9/29/2017 42409.27 42362.87 42543.2 42286.6
10/2/2017 42018.9 42409.27 42434.82 41944.37
10/3/2017 41115.78 42018.9 42043.21 41025.28
10/4/2017 40461 41115.78 41179.88 39869.88
10/5/2017 40468.49 40461 40819.44 40036.23
10/6/2017 41312.59 40468.49 41343.78 40468.49
10/9/2017 41099.99 41312.59 41336.43 41004.66
10/10/2017 40610.72 41099.99 41112.27 40287.26
10/11/2017 40503.68 40610.72 40776.97 40315.02
10/12/2017 40237.53 40503.68 40791.91 39834.1
10/13/2017 39846.78 40237.53 40237.53 39478.05
10/16/2017 40791.39 39846.78 40813.53 39846.78
10/17/2017 40724.96 40791.39 41353.23 40692.09
10/18/2017 40733.45 40724.96 40872.48 40224.2
10/19/2017 41558.07 40733.45 41614.28 40733.45
10/20/2017 42087.89 41558.07 42155.72 41471.24
10/23/2017 41483.54 42087.89 42161.8 41414.12
10/24/2017 41291.68 41483.54 41483.54 40913.93
10/25/2017 41595.32 41291.68 41626.86 41291.68
10/26/2017 41409.49 41595.32 41745.76 41355.45
10/27/2017 41105.4 41409.49 41420.05 40903.7
10/30/2017 40324.32 41105.41 41173.38 40258.58
10/31/2017 39617.19 40324.32 40324.32 39557.12
11/1/2017 40453.64 39617.19 40558.97 39617.19
11/2/2017 40498.87 40453.64 40842.25 40353.48
11/3/2017 41064 40498.87 41115.5 40453.03
11/6/2017 41030.77 41064 41232.17 40928.27
11/7/2017 41049.22 41030.77 41262.45 41003.05
11/8/2017 41259.16 41049.22 41293.8 40970.62
11/9/2017 41790.16 41259.16 41851.33 41259.16
11/10/2017 41435.7 41790.16 41836.35 41390.81
11/13/2017 41239.89 41435.7 41435.7 41141.85
11/14/2017 40943.78 41239.89 41316.74 40899.5
11/15/2017 40662.79 40943.78 40943.78 40585.54
11/16/2017 40813.31 40662.79 40886.03 40662.79
11/17/2017 40844.4 40813.31 40910.17 40637.15
11/20/2017 40316.93 40844.4 40923.09 40260.05
11/21/2017 40548.83 40316.93 40603.55 40271.53
11/22/2017 40591.87 40548.83 40741.91 40465.52
11/23/2017 40266.21 40591.88 40712.65 40136.86
11/24/2017 40248.41 40266.21 40368.35 40082.7
11/27/2017 40032.17 40248.41 40248.41 39932.93
11/28/2017 39634.13 40032.17 40125.75 39564.27
11/29/2017 39672.89 39634.13 39760.5 39462.71
11/30/2017 40010.36 39672.89 40091.48 39672.89
12/4/2017 40049.8 40010.36 40131.37 39931.52
12/5/2017 39945.41 40049.8 40084.97 39892.34
12/6/2017 39907.32 39945.41 40062.62 39825.23
12/7/2017 38784.66 39907.32 39907.32 38769.09
12/8/2017 39080 38784.66 39339.65 38431.78
12/11/2017 38481.7 39080 39437.43 38374.73
12/12/2017 38525.11 38481.7 38620.66 37736.73
12/13/2017 38819.65 38525.11 38884.89 38525.11
12/14/2017 38223.55 38819.65 38825.74 38126.85
12/15/2017 38645.9 38223.55 38924.25 38192.7
12/18/2017 38383.97 38645.9 38703.15 38337.37
12/19/2017 37919.42 38383.97 38443.12 37768.25
12/20/2017 38208.06 37919.42 38323.55 37842.52
12/21/2017 38715.77 38208.06 38793.99 38014.84
12/22/2017 39470.89 38715.77 39525.21 38710.53
12/26/2017 39525.75 39470.89 39719.13 39293.37
12/27/2017 40146.73 39525.75 40160.47 39525.75
12/28/2017 40371.31 40146.73 40463.66 40031.34
12/29/2017 40471.48 40371.31 40644.74 40271.1
DATE CLOSING PRICE
7/31/2009 7720.93
7/30/2010 10519.02
7/29/2011 12190.37
7/31/2012 14577
7/31/2013 23312.77
7/28/2014 30314.07
7/31/2015 35741.52
7/29/2016 39528.82
7/31/2017 46010.45
DATE CLOSING PRICE OPEN DAILY HIG DAILY LOW
4/30/2009 7202.1 7202.1 7202.1
10/30/2009 9159.18 9159.18 9159.18
4/30/2010 10428.12 10428.12 10428.12
10/29/2010 10598.4 10598.4 10598.4
4/29/2011 12057.54 11966.67 12135.63 11966.67
10/31/2011 11868.88 11561.67 11933.28 11561.67
4/30/2012 13990.38 14042.77 14066.51 13890.66
10/31/2012 15910.11 15795.93 15924.96 15791.74
4/30/2013 18982.42 18822.85 19005.46 18822.85
10/31/2013 22775.85 22310.6 22820.16 22232
4/30/2014 28912.98 28436.59 28939.9 28436.59
10/31/2014 30376.53 30204.09 30384.21 30204.09
4/30/2015 33729.96 33460.01 33760.41 33456.03
10/30/2015 34261.6 34332.43 34464.25 34238
4/29/2016 34719.29 34503.64 34882.47 34457.94
10/31/2016 39893.84 39872.88 40173.83 39789.7
4/28/2017 49300.9 49481.7 49575.32 49238.05
10/31/2017 39617.19 40324.32 40324.32 39557.12
DATE CLOSING PRICE
10/30/2009 9159.18
10/29/2010 10598.4
10/31/2011 11868.88
10/31/2012 15910.11
10/31/2013 22775.85
10/31/2014 30376.53
10/30/2015 34261.6
10/31/2016 39893.84
10/31/2017 39617.19
DATE CLOSING PRICE
4/30/2009 7202.1
4/30/2010 10428.12
4/29/2011 12057.54
41029.00 13990.38
4/30/2013 18982.42
4/30/2014 28912.98
4/30/2015 33729.96
4/29/2016 34719.29
4/28/2017 49300.9