DBLV Historical Nav

Date NAV DBLV
09/24/2020 67.68
09/23/2020 67.49
09/22/2020 68.92
09/21/2020 68.94
09/21/2020 68.94
09/18/2020 70.42
09/17/2020 70.90
09/16/2020 71.28
09/15/2020 70.91
09/14/2020 70.80
09/11/2020 69.86
09/10/2020 69.38
09/09/2020 70.35
09/08/2020 69.46
09/04/2020 71.20
09/03/2020 71.30
09/02/2020 72.89
09/01/2020 71.67
08/31/2020 71.46
08/28/2020 72.10
08/27/2020 71.51
08/26/2020 71.22
08/25/2020 71.16
08/24/2020 71.13
08/24/2020 71.13
08/21/2020 70.18
08/20/2020 70.29
08/19/2020 70.90
08/18/2020 70.94
08/17/2020 71.25
08/14/2020 71.26
08/13/2020 71.02
08/12/2020 71.44
08/11/2020 70.88
08/11/2020 70.88
08/10/2020 70.87
08/10/2020 70.87
08/07/2020 70.25
08/06/2020 69.50
08/05/2020 69.48
08/04/2020 69.16
08/03/2020 68.84
07/31/2020 68.69
07/30/2020 69.03
07/29/2020 69.84
07/28/2020 68.55
07/27/2020 69.06
07/24/2020 68.94
07/23/2020 68.94
07/22/2020 69.30
07/21/2020 69.05
07/20/2020 68.19
07/17/2020 68.54
07/16/2020 68.43
07/15/2020 68.56
07/14/2020 67.53
07/13/2020 66.67
07/10/2020 66.70
07/09/2020 65.65
07/08/2020 66.55
07/07/2020 66.55
07/06/2020 67.32
07/01/2020 66.14
06/30/2020 66.37
06/29/2020 65.60
06/29/2020 65.60
06/26/2020 64.55
06/25/2020 66.38
06/24/2020 65.52
06/23/2020 67.57
06/23/2020 67.57
06/22/2020 67.36
06/19/2020 67.31
06/18/2020 67.73
06/17/2020 67.91
06/16/2020 68.47
06/15/2020 67.15
06/12/2020 66.53
06/11/2020 65.52
06/10/2020 69.67
06/09/2020 71.09
06/08/2020 72.35
06/05/2020 71.10
06/04/2020 69.05
06/03/2020 68.84
06/02/2020 67.16
06/01/2020 66.57
05/29/2020 66.16
05/28/2020 66.30
05/27/2020 66.70
05/26/2020 65.40
05/25/2020 63.85
05/25/2020 63.85
05/21/2020 63.90
05/20/2020 64.10
05/19/2020 63.22
05/18/2020 64.05
05/15/2020 61.81
05/14/2020 61.71
05/13/2020 61.21
05/12/2020 62.30
05/11/2020 63.46
05/08/2020 63.75
05/07/2020 62.51
05/06/2020 61.90
05/05/2020 62.43
05/04/2020 62.04
05/01/2020 61.77
04/30/2020 63.59
04/29/2020 64.27
04/28/2020 62.80
04/27/2020 62.67
04/24/2020 61.46
04/23/2020 60.73
04/22/2020 60.91
04/21/2020 59.71
04/20/2020 61.46
04/17/2020 62.62
04/16/2020 60.43
04/15/2020 60.11
04/14/2020 61.68
04/13/2020 60.41
04/09/2020 61.11
04/08/2020 60.28
04/07/2020 58.30
04/06/2020 58.51
04/03/2020 54.98
04/02/2020 55.57
04/01/2020 54.43
03/31/2020 56.69
03/30/2020 57.61
03/27/2020 55.67
03/26/2020 57.53
03/25/2020 54.17
03/24/2020 53.26
03/23/2020 49.23
03/20/2020 50.90
03/19/2020 52.97
03/18/2020 52.55
03/17/2020 55.91
03/16/2020 52.89
03/13/2020 59.83
03/12/2020 55.31
03/11/2020 61.08
03/10/2020 64.39
03/09/2020 61.63
03/06/2020 67.04
03/05/2020 68.65
03/04/2020 70.97
03/03/2020 68.34
03/02/2020 70.11
02/28/2020 67.30
02/27/2020 70.96
02/26/2020 70.96
02/25/2020 71.22
02/24/2020 73.28
02/21/2020 75.88
02/20/2020 76.50
02/20/2020 76.50
02/19/2020 76.76
02/18/2020 76.36
02/14/2020 76.62
02/13/2020 76.80
02/12/2020 76.86
02/11/2020 76.36
02/10/2020 76.12
02/07/2020 75.60
02/06/2020 75.88
02/05/2020 75.66
02/04/2020 74.47
02/03/2020 73.56
01/31/2020 73.34
01/30/2020 74.49
01/29/2020 74.28
01/28/2020 74.65
01/27/2020 73.87
01/24/2020 75.09
01/23/2020 75.92
01/22/2020 75.94
01/21/2020 76.13
01/17/2020 76.56
01/16/2020 76.32
01/15/2020 76.01
01/14/2020 76.07
01/13/2020 75.94
01/10/2020 75.60
01/09/2020 75.93
01/08/2020 75.52
01/07/2020 75.40
01/06/2020 75.62
01/03/2020 75.31
01/02/2020 75.63
12/31/2019 75.08
12/30/2019 75.63
12/27/2019 75.36
12/26/2019 76.13
12/24/2019 75.86
12/23/2019 75.85
12/20/2019 75.71
12/19/2019 75.36
12/18/2019 75.03
12/17/2019 74.99
12/16/2019 74.82
12/13/2019 74.23
12/12/2019 74.33
12/11/2019 73.57
12/10/2019 73.28
12/09/2019 73.27
12/06/2019 73.50
12/05/2019 72.72
12/04/2019 72.72
12/03/2019 72.06
12/02/2019 72.59
11/29/2019 73.22
11/27/2019 73.52
11/26/2019 73.20
11/25/2019 73.21
11/22/2019 72.83
11/21/2019 72.76
11/20/2019 72.78
11/19/2019 72.75
11/18/2019 72.90
11/15/2019 72.98
11/14/2019 72.39
11/13/2019 72.41
11/12/2019 72.33
11/11/2019 72.24
11/08/2019 72.39
11/07/2019 72.34
11/06/2019 72.08
11/06/2019 72.08
11/05/2019 71.97
11/04/2019 72.05
11/01/2019 71.64
10/31/2019 71.04
10/30/2019 71.34
10/29/2019 71.22
10/28/2019 71.13
10/25/2019 71.00
10/24/2019 70.77
10/23/2019 70.62
10/22/2019 70.56
10/21/2019 70.50
10/18/2019 69.96
10/17/2019 70.32
10/16/2019 70.06
10/15/2019 70.07
10/14/2019 69.36
10/13/2019 69.49
10/12/2019 69.49
10/11/2019 69.49
10/10/2019 68.85
10/09/2019 68.45
10/08/2019 67.84
10/07/2019 68.74
10/06/2019 68.99
10/05/2019 68.99
10/04/2019 68.99
10/03/2019 68.11
10/02/2019 67.68
10/01/2019 68.81
09/30/2019 69.73
09/29/2019 69.53
09/28/2019 69.53
09/27/2019 69.53
09/26/2019 70.04
09/25/2019 70.37
09/24/2019 70.05
09/23/2019 70.56
09/22/2019 70.62
09/21/2019 70.62
09/20/2019 70.62
09/19/2019 70.94
09/18/2019 70.78
09/17/2019 70.81
09/16/2019 70.76
09/15/2019 70.59
09/14/2019 70.59
09/13/2019 70.59
09/12/2019 70.50
09/11/2019 70.23
09/10/2019 70.12
09/09/2019 70.23
09/08/2019 70.27
09/07/2019 70.27
09/06/2019 70.27
09/05/2019 70.24
09/04/2019 69.76
09/03/2019 69.12
09/02/2019 69.36
09/01/2019 69.36
08/31/2019 69.36
08/30/2019 69.36
08/29/2019 69.29
08/28/2019 68.38
08/27/2019 67.82
08/26/2019 68.22
08/25/2019 67.71
08/24/2019 67.71
08/23/2019 67.71
08/22/2019 69.19
08/21/2019 69.21
08/20/2019 68.47
08/19/2019 68.99
08/18/2019 68.21
08/17/2019 68.21
08/16/2019 68.21
08/15/2019 67.32
08/14/2019 66.98
08/13/2019 68.86
08/12/2019 68.09
08/11/2019 68.91
08/10/2019 68.91
08/09/2019 68.91
08/08/2019 69.01
08/07/2019 67.77
08/06/2019 67.54
08/05/2019 66.62
08/04/2019 68.27
08/03/2019 68.27
08/02/2019 68.27
08/01/2019 68.41
07/31/2019 69.26
07/30/2019 69.88
07/29/2019 70.01
07/28/2019 70.16
07/27/2019 70.16
07/26/2019 70.16
07/25/2019 69.68
07/24/2019 69.87
07/23/2019 69.87
07/22/2019 69.42
07/21/2019 69.37
07/20/2019 69.37
07/19/2019 69.37
07/18/2019 69.62
07/17/2019 69.25
07/16/2019 69.68
07/15/2019 69.80
07/14/2019 69.85
07/13/2019 69.85
07/12/2019 69.85
07/11/2019 69.57
07/10/2019 69.14
07/09/2019 68.80
07/08/2019 68.74
07/07/2019 69.05
07/06/2019 69.05
07/05/2019 69.05
07/04/2019 69.12
07/03/2019 69.12
07/02/2019 68.60
07/01/2019 68.46
06/30/2019 68.21
06/29/2019 68.21
06/28/2019 68.21
06/27/2019 67.79
06/26/2019 67.65
06/25/2019 67.80
06/24/2019 68.26
06/23/2019 68.50
06/22/2019 68.50
06/21/2019 68.50
06/20/2019 68.56
06/19/2019 68.02
06/18/2019 67.80
06/17/2019 67.21
06/16/2019 67.02
06/15/2019 67.02
06/14/2019 67.02
06/13/2019 67.04
06/12/2019 66.79
06/11/2019 66.90
06/10/2019 66.99
06/09/2019 66.78
06/08/2019 66.78
06/07/2019 66.78
06/06/2019 66.24
06/05/2019 65.97
06/04/2019 65.68
06/03/2019 64.64
06/02/2019 64.38
06/01/2019 64.38
05/31/2019 64.38
05/30/2019 65.13
05/29/2019 65.12
05/28/2019 65.64
05/27/2019 66.16
05/26/2019 66.16
05/25/2019 66.16
05/24/2019 66.16
05/23/2019 65.94
05/22/2019 66.72
05/21/2019 66.76
05/20/2019 66.23
05/19/2019 66.37
05/18/2019 66.37
05/17/2019 66.37
05/16/2019 66.58
05/15/2019 65.85
05/14/2019 65.63
05/13/2019 65.22
05/12/2019 66.55
05/11/2019 66.55
05/10/2019 66.55
05/09/2019 66.28
05/08/2019 66.23
05/07/2019 66.15
05/06/2019 67.10
05/05/2019 67.17
05/04/2019 67.17
05/03/2019 67.17
05/02/2019 66.74
05/01/2019 66.89
04/30/2019 67.65
04/29/2019 67.49
04/28/2019 67.24
04/27/2019 67.24
04/26/2019 67.24
04/25/2019 67.07
04/24/2019 67.12
04/23/2019 67.28
04/22/2019 66.80
04/21/2019 66.69
04/20/2019 66.69
04/19/2019 66.69
04/18/2019 66.69
04/17/2019 66.64
04/16/2019 66.92
04/15/2019 67.06
04/14/2019 67.00
04/13/2019 67.00
04/12/2019 67.00
04/11/2019 66.39
04/10/2019 66.45
04/09/2019 66.34
04/08/2019 66.62
04/07/2019 66.56
04/06/2019 66.56
04/05/2019 66.56
04/04/2019 66.16
04/03/2019 65.89
04/02/2019 65.99
04/01/2019 66.15
03/31/2019 65.55
03/30/2019 65.55
03/29/2019 65.55
03/28/2019 65.31
03/27/2019 65.07
03/26/2019 65.31
03/25/2019 64.96
03/24/2019 65.08
03/23/2019 65.08
03/22/2019 65.08
03/21/2019 66.29
03/20/2019 65.94
03/19/2019 66.31
03/18/2019 66.33
03/17/2019 65.94
03/16/2019 65.94
03/15/2019 65.94
03/14/2019 65.64
03/13/2019 65.73
03/12/2019 65.08
03/11/2019 64.97
03/10/2019 64.13
03/09/2019 64.13
03/08/2019 64.13
03/07/2019 64.31
03/06/2019 64.86
03/05/2019 65.40
03/04/2019 65.32
03/03/2019 65.79
03/02/2019 65.79
03/01/2019 65.79
02/28/2019 65.31
02/27/2019 65.42
02/26/2019 65.47
02/25/2019 65.52
02/24/2019 65.49
02/23/2019 65.49
02/22/2019 65.49
02/21/2019 65.18
02/20/2019 65.53
02/19/2019 65.52
02/18/2019 65.52
02/17/2019 65.52
02/16/2019 65.52
02/15/2019 65.52
02/14/2019 64.65
02/13/2019 64.63
02/12/2019 64.40
02/11/2019 63.65
02/10/2019 63.59
02/09/2019 63.59
02/08/2019 63.59
02/07/2019 63.56
02/06/2019 64.11
02/05/2019 64.23
02/04/2019 64.17
02/03/2019 63.62
02/02/2019 63.62
02/01/2019 63.62
01/31/2019 63.61
01/30/2019 63.39
01/29/2019 62.76
01/28/2019 62.80
01/27/2019 63.18
01/26/2019 63.18
01/25/2019 63.18
01/24/2019 62.62
01/23/2019 62.71
01/22/2019 62.46
01/21/2019 63.13
01/20/2019 63.13
01/19/2019 63.13
01/18/2019 63.13
01/17/2019 62.33
01/16/2019 62.02
01/15/2019 61.88
01/14/2019 61.45
01/13/2019 61.67
01/12/2019 61.67
01/11/2019 61.67
01/10/2019 61.75
01/09/2019 61.48
01/08/2019 61.25
01/07/2019 60.82
01/06/2019 60.48
01/05/2019 60.48
01/04/2019 60.48
01/03/2019 58.65
01/02/2019 59.48
01/01/2019 59.26
12/31/2018 59.26
12/30/2018 58.75
12/29/2018 58.75
12/28/2018 58.75
12/27/2018 58.76
12/26/2018 59.13
12/25/2018 56.73
12/24/2018 56.73
12/23/2018 57.83
12/22/2018 57.83
12/21/2018 57.83
12/20/2018 59.09
12/19/2018 60.08
12/18/2018 60.86
12/17/2018 61.30
12/16/2018 62.28
12/15/2018 62.28
12/14/2018 62.28
12/13/2018 63.07
12/12/2018 63.16
12/11/2018 62.89
12/10/2018 62.92
12/09/2018 63.29
12/08/2018 63.29
12/07/2018 63.29
12/06/2018 64.36
12/05/2018 64.84
12/04/2018 64.84
12/03/2018 66.97
12/02/2018 66.50
12/01/2018 66.50
11/30/2018 66.50
11/29/2018 66.24
11/28/2018 66.45
11/27/2018 65.33
11/26/2018 65.26
11/25/2018 64.21
11/24/2018 64.21
11/23/2018 64.21
11/22/2018 64.61
11/21/2018 64.61
11/20/2018 64.29
11/19/2018 65.51
11/18/2018 65.86
11/17/2018 65.86
11/16/2018 65.86
11/15/2018 65.83
11/14/2018 65.16
11/13/2018 65.54
11/12/2018 65.69
11/11/2018 66.75
11/10/2018 66.75
11/09/2018 66.75
11/08/2018 67.19
11/07/2018 67.29
11/06/2018 66.08
11/05/2018 65.63
11/04/2018 65.12
11/03/2018 65.12
11/02/2018 65.12
11/01/2018 65.25
10/31/2018 64.69
10/30/2018 63.92
10/29/2018 62.86
10/28/2018 63.09
10/27/2018 63.09
10/26/2018 63.09
10/25/2018 63.84
10/24/2018 62.95
10/23/2018 65.18
10/22/2018 65.61
10/21/2018 66.36
10/20/2018 66.36
10/19/2018 66.36
10/18/2018 66.16
10/17/2018 66.82
10/16/2018 66.79
10/15/2018 65.59
10/14/2018 65.66
10/13/2018 65.66
10/12/2018 65.66
10/11/2018 65.23
10/10/2018 66.81
10/09/2018 68.69
10/08/2018 69.21
10/07/2018 69.04
10/06/2018 69.04
10/05/2018 69.04
10/04/2018 69.67
10/03/2018 70.10
10/02/2018 69.94
10/01/2018 70.11
09/30/2018 70.11
09/29/2018 70.11
09/28/2018 70.11
09/27/2018 70.17
09/26/2018 70.23
09/25/2018 70.43
09/24/2018 70.75
09/23/2018 71.41
09/22/2018 71.41
09/21/2018 71.41
09/20/2018 71.27
09/19/2018 70.83
09/18/2018 70.56
09/17/2018 70.19
09/16/2018 70.41
09/15/2018 70.41
09/14/2018 70.41
09/13/2018 70.18
09/12/2018 69.97
09/11/2018 70.18
09/10/2018 70.20
09/09/2018 70.09
09/08/2018 70.09
09/07/2018 70.09
09/06/2018 70.18
09/05/2018 70.42
09/04/2018 70.30
09/03/2018 70.46
09/02/2018 70.46
09/01/2018 70.46
08/31/2018 70.46
08/30/2018 70.49
08/29/2018 71.06
08/28/2018 70.89
08/27/2018 70.95
08/26/2018 70.40
08/25/2018 70.40
08/24/2018 70.40
08/23/2018 70.13
08/22/2018 70.52
08/21/2018 70.84
08/20/2018 70.43
08/19/2018 70.11
08/18/2018 70.11
08/17/2018 70.11
08/16/2018 69.74
08/15/2018 69.15
08/14/2018 69.67
08/13/2018 69.09
08/12/2018 69.43
08/11/2018 69.43
08/10/2018 69.43
08/09/2018 70.00
08/08/2018 70.09
08/07/2018 70.24
08/06/2018 69.96
08/05/2018 69.88
08/04/2018 69.88
08/03/2018 69.88
08/02/2018 69.57
08/01/2018 69.27
07/31/2018 69.97
07/30/2018 69.39
07/29/2018 69.45
07/28/2018 69.45
07/27/2018 69.45
07/26/2018 69.77
07/25/2018 69.39
07/24/2018 68.81
07/23/2018 68.96
07/22/2018 68.73
07/21/2018 68.73
07/20/2018 68.73
07/19/2018 69.06
07/18/2018 69.47
07/17/2018 69.07
07/16/2018 68.80
07/15/2018 69.03
07/14/2018 69.03
07/13/2018 69.03
07/12/2018 69.08
07/11/2018 68.98
07/10/2018 69.72
07/09/2018 69.73
07/08/2018 68.75
07/07/2018 68.75
07/06/2018 68.75
07/05/2018 68.27
07/04/2018 67.85
07/03/2018 67.85
07/02/2018 67.98
07/01/2018 67.88
06/30/2018 67.88
06/29/2018 67.88
06/28/2018 67.89
06/27/2018 67.98
06/26/2018 68.75
06/25/2018 68.84
06/24/2018 69.55
06/23/2018 69.55
06/22/2018 69.55
06/21/2018 69.46
06/20/2018 69.80
06/19/2018 69.59
06/18/2018 69.81
06/17/2018 70.04
06/16/2018 70.04
06/15/2018 70.04
06/14/2018 70.00
06/13/2018 69.92
06/12/2018 70.41
06/11/2018 70.44
06/10/2018 70.28
06/09/2018 70.28
06/08/2018 70.28
06/07/2018 69.91
06/06/2018 69.73
06/05/2018 69.15
06/04/2018 69.02
06/03/2018 68.63
06/02/2018 68.63
06/01/2018 68.63
05/31/2018 67.98
05/30/2018 68.69
05/29/2018 67.80
05/28/2018 68.79
05/27/2018 68.79
05/26/2018 68.79
05/25/2018 68.79
05/24/2018 68.71
05/23/2018 68.79
05/22/2018 68.84
05/21/2018 69.22
05/20/2018 68.99
05/19/2018 68.99
05/18/2018 68.99
05/17/2018 69.20
05/16/2018 69.04
05/15/2018 68.55
05/14/2018 68.74
05/13/2018 68.68
05/12/2018 68.68
05/11/2018 68.68
05/10/2018 68.50
05/09/2018 68.10
05/08/2018 67.72
05/07/2018 67.63
05/06/2018 67.69
05/05/2018 67.69
05/04/2018 67.69
05/03/2018 66.76
05/02/2018 67.07
05/01/2018 67.66
04/30/2018 67.70
04/29/2018 68.39
04/28/2018 68.39
04/27/2018 68.39
04/26/2018 68.32
04/25/2018 68.11
04/24/2018 67.84
04/23/2018 68.37
04/22/2018 68.32
04/21/2018 68.32
04/20/2018 68.32
04/19/2018 68.81
04/18/2018 69.13
04/17/2018 68.98
04/16/2018 68.64
04/15/2018 67.96
04/14/2018 67.96
04/13/2018 67.96
04/12/2018 68.40
04/11/2018 68.08
04/10/2018 68.44
04/09/2018 67.54
04/08/2018 67.54
04/07/2018 67.54
04/06/2018 67.54
04/05/2018 68.94
04/04/2018 68.50
04/03/2018 67.82
04/02/2018 67.08
04/01/2018 68.56
03/31/2018 68.56
03/30/2018 68.56
03/29/2018 68.56
03/28/2018 67.79
03/27/2018 67.69
03/26/2018 68.65
03/25/2018 67.15
03/24/2018 67.15
03/23/2018 67.15
03/22/2018 68.26
03/21/2018 70.03
03/20/2018 69.97
03/19/2018 70.11
03/18/2018 70.69
03/17/2018 70.69
03/16/2018 70.69
03/15/2018 70.38
03/14/2018 70.69
03/13/2018 71.45
03/12/2018 71.73
03/11/2018 72.02
03/10/2018 72.02
03/09/2018 72.02
03/08/2018 70.85
03/07/2018 70.83
03/06/2018 71.11
03/05/2018 70.70
03/04/2018 69.94
03/03/2018 69.94
03/02/2018 69.94
03/01/2018 69.48
02/28/2018 70.11
02/27/2018 70.78
02/26/2018 71.73
02/25/2018 71.30
02/24/2018 71.30
02/23/2018 71.30
02/22/2018 70.44
02/21/2018 70.57
02/20/2018 70.87
02/19/2018 71.40
02/18/2018 71.40
02/17/2018 71.40
02/16/2018 71.40
02/15/2018 71.42
02/14/2018 70.91
02/13/2018 69.68
02/12/2018 69.68
02/11/2018 68.94
02/10/2018 68.94
02/09/2018 68.94
02/08/2018 68.34
02/07/2018 70.73
02/06/2018 70.69
02/05/2018 69.86
02/04/2018 72.53
02/03/2018 72.53
02/02/2018 72.53
02/01/2018 74.15
01/31/2018 74.02
01/30/2018 74.58
01/29/2018 75.37
01/28/2018 75.73
01/27/2018 75.73
01/26/2018 75.73
01/25/2018 74.81
01/24/2018 74.79
01/23/2018 74.75
01/22/2018 74.69
01/21/2018 74.27
01/20/2018 74.27
01/19/2018 74.27
01/18/2018 73.50
01/17/2018 73.68
01/16/2018 72.98
01/15/2018 73.58
01/14/2018 73.58
01/13/2018 73.58
01/12/2018 73.58
01/11/2018 73.12
01/10/2018 72.46
01/09/2018 72.73
01/08/2018 72.62
01/07/2018 72.60
01/06/2018 72.60
01/05/2018 72.60
01/04/2018 72.16
01/03/2018 71.89
01/02/2018 71.69
01/01/2018 71.25
12/31/2017 71.25
12/30/2017 71.25
12/29/2017 71.25
12/28/2017 71.65
12/27/2017 71.47
12/26/2017 71.99
12/25/2017 71.88
12/24/2017 71.88
12/23/2017 71.88
12/22/2017 71.88
12/21/2017 71.85
12/20/2017 71.84
12/19/2017 71.75
12/18/2017 71.86
12/17/2017 71.15
12/16/2017 71.15
12/15/2017 71.15
12/14/2017 70.45
12/13/2017 71.15
12/12/2017 71.28
12/11/2017 71.28
12/10/2017 71.29
12/09/2017 71.29
12/08/2017 71.29
12/07/2017 70.81
12/06/2017 70.45
12/05/2017 70.74
12/04/2017 71.40
12/03/2017 70.67
12/02/2017 70.67
12/01/2017 70.67
11/30/2017 70.94
11/29/2017 70.54
11/28/2017 69.60
11/27/2017 68.59
11/26/2017 68.49
11/25/2017 68.49
11/24/2017 68.49
11/23/2017 68.51
11/22/2017 68.51
11/21/2017 68.53
11/20/2017 68.48
11/19/2017 68.33
11/18/2017 68.33
11/17/2017 68.33
11/16/2017 68.01
11/15/2017 67.28
11/14/2017 67.57
11/13/2017 67.53
11/12/2017 67.45
11/11/2017 67.45
11/10/2017 67.45
11/09/2017 67.45
11/08/2017 67.64
11/07/2017 67.55
11/06/2017 68.10
11/05/2017 68.09
11/04/2017 68.09
11/03/2017 68.09
11/02/2017 68.08
11/01/2017 67.88
10/31/2017 67.81
10/30/2017 67.68
10/29/2017 68.19
10/28/2017 68.19
10/27/2017 68.19
10/26/2017 68.24
10/25/2017 68.03
10/24/2017 68.22
10/23/2017 68.24
10/22/2017 68.46
10/21/2017 68.46
10/20/2017 68.46
10/19/2017 68.02
10/18/2017 67.76
10/17/2017 67.59
10/16/2017 67.58
10/15/2017 67.48
10/14/2017 67.48
10/13/2017 67.48
10/12/2017 67.34
10/11/2017 67.52
10/10/2017 67.80
10/09/2017 67.64
10/08/2017 68.21
10/07/2017 68.21
10/06/2017 68.21
10/05/2017 68.38
10/04/2017 68.36
10/03/2017 68.26
10/02/2017 68.13
10/01/2017 67.87
09/30/2017 67.87
09/29/2017 67.87
09/28/2017 67.59
09/27/2017 67.67
09/26/2017 67.17
09/25/2017 66.98
09/24/2017 66.85
09/23/2017 66.85
09/22/2017 66.85
09/21/2017 66.62
09/20/2017 66.69
09/19/2017 66.70
09/18/2017 67.00
09/17/2017 66.92
09/16/2017 66.92
09/15/2017 66.92
09/14/2017 66.60
09/13/2017 66.91
09/12/2017 66.84
09/11/2017 66.25
09/10/2017 65.34
09/09/2017 65.34
09/08/2017 65.34
09/07/2017 64.96
09/06/2017 65.40
09/05/2017 65.05
09/04/2017 65.77
09/03/2017 65.77
09/02/2017 65.77
09/01/2017 65.77
08/31/2017 65.49
08/30/2017 65.17
08/29/2017 64.88
08/28/2017 65.07
08/27/2017 65.23
08/26/2017 65.23
08/25/2017 65.23
08/24/2017 64.94
08/23/2017 64.85
08/22/2017 65.02
08/21/2017 64.35
08/20/2017 64.45
08/19/2017 64.45
08/18/2017 64.45
08/17/2017 64.73
08/16/2017 65.73
08/15/2017 65.55
08/14/2017 66.00
08/13/2017 65.47
08/12/2017 65.47
08/11/2017 65.47
08/10/2017 65.34
08/09/2017 66.61
08/08/2017 66.93
08/07/2017 66.99
08/06/2017 66.80
08/05/2017 66.80
08/04/2017 66.80
08/03/2017 66.72
08/02/2017 66.58
08/01/2017 66.98
07/31/2017 66.85
07/30/2017 66.81
07/29/2017 66.81
07/28/2017 66.81
07/27/2017 66.82
07/26/2017 66.76
07/25/2017 66.98
07/24/2017 66.39
07/23/2017 66.52
07/22/2017 66.52
07/21/2017 66.52
07/20/2017 66.68
07/19/2017 66.85
07/18/2017 66.58
07/17/2017 66.99
07/16/2017 66.93
07/15/2017 66.93
07/14/2017 66.93
07/13/2017 66.78
07/12/2017 66.51
07/11/2017 66.06
07/10/2017 66.17
07/09/2017 66.39
07/08/2017 66.39
07/07/2017 66.39
07/06/2017 65.85
07/05/2017 66.68
07/04/2017 66.71
07/03/2017 66.71
07/02/2017 66.23
07/01/2017 66.23
06/30/2017 66.23
06/29/2017 66.02
06/28/2017 66.29
06/27/2017 65.64
06/26/2017 65.76
06/25/2017 65.39
06/24/2017 65.39
06/23/2017 65.39
06/22/2017 65.33
06/21/2017 65.31
06/20/2017 65.60
06/19/2017 66.24
06/18/2017 65.71
06/17/2017 65.71
06/16/2017 65.71
06/15/2017 65.90
06/14/2017 66.08
06/13/2017 66.22
06/12/2017 65.92
06/11/2017 65.77
06/10/2017 65.77
06/09/2017 65.77
06/08/2017 65.14
06/07/2017 64.95
06/06/2017 64.71
06/05/2017 65.11
06/04/2017 65.37
06/03/2017 65.37
06/02/2017 65.37
06/01/2017 65.35
05/31/2017 64.31
05/30/2017 64.27
05/29/2017 64.56
05/28/2017 64.56
05/27/2017 64.56
05/26/2017 64.56
05/25/2017 64.71
05/24/2017 64.24
05/23/2017 64.25
05/22/2017 64.31
05/21/2017 63.95
05/20/2017 63.95
05/19/2017 63.95
05/18/2017 63.33
05/17/2017 63.25
05/16/2017 64.68
05/15/2017 64.85
05/14/2017 64.42
05/13/2017 64.42
05/12/2017 64.42
05/11/2017 64.96
05/10/2017 65.51
05/09/2017 65.30
05/08/2017 65.20
05/07/2017 65.41
05/06/2017 65.41
05/05/2017 65.41
05/04/2017 65.11
05/03/2017 64.97
05/02/2017 65.34
05/01/2017 65.03
04/30/2017 65.09
04/29/2017 65.09
04/28/2017 65.09
04/27/2017 65.41
04/26/2017 65.56
04/25/2017 65.55
04/24/2017 65.31
04/23/2017 64.55
04/22/2017 64.56
04/21/2017 64.56
04/20/2017 64.96
04/19/2017 64.16
04/18/2017 63.98
04/17/2017 64.41
04/16/2017 63.85
04/15/2017 63.86
04/14/2017 63.86
04/13/2017 63.86
04/12/2017 64.40
04/11/2017 64.85
04/10/2017 64.90
04/09/2017 64.71
04/08/2017 64.71
04/07/2017 64.71
04/06/2017 64.76
04/05/2017 64.53
04/04/2017 64.93
04/03/2017 64.77
04/02/2017 65.28
04/01/2017 65.28
03/31/2017 65.28
03/30/2017 65.49
03/29/2017 65.15
03/28/2017 65.03
03/27/2017 64.39
03/26/2017 64.36
03/25/2017 64.36
03/24/2017 64.36
03/23/2017 64.35
03/22/2017 64.16
03/21/2017 64.03
03/20/2017 65.30
03/19/2017 65.67
03/18/2017 65.67
03/17/2017 65.67
03/16/2017 65.85
03/15/2017 65.93
03/14/2017 65.39
03/13/2017 65.75
03/12/2017 65.78
03/11/2017 65.78
03/10/2017 65.79
03/09/2017 65.56
03/08/2017 65.73
03/07/2017 65.73
03/06/2017 66.09
03/05/2017 66.60
03/04/2017 66.60
03/03/2017 66.60
03/02/2017 66.60
03/01/2017 67.01
02/28/2017 66.26
02/27/2017 66.82
02/26/2017 66.69
02/25/2017 66.69
02/24/2017 66.69
02/23/2017 66.42
02/22/2017 66.69
02/21/2017 66.91
02/20/2017 66.43
02/19/2017 66.43
02/18/2017 66.43
02/17/2017 66.43
02/16/2017 66.47
02/15/2017 66.61
02/14/2017 66.29
02/13/2017 65.96
02/12/2017 65.75
02/11/2017 65.75
02/10/2017 65.75
02/09/2017 65.50
02/08/2017 64.93
02/07/2017 64.85
02/06/2017 64.94
02/05/2017 65.11
02/04/2017 65.11
02/03/2017 65.11
02/02/2017 64.55
02/01/2017 64.70
01/31/2017 64.67
01/30/2017 64.63
01/29/2017 64.89
01/28/2017 64.89
01/27/2017 64.89
01/26/2017 65.34
01/25/2017 65.30
01/24/2017 64.73
01/23/2017 64.01
01/22/2017 64.28
01/21/2017 64.28
01/20/2017 64.28
01/19/2017 64.12
01/18/2017 64.63
01/17/2017 64.27
01/16/2017 64.62
01/15/2017 64.62
01/14/2017 64.62
01/13/2017 64.62
01/12/2017 64.45
01/11/2017 64.68
01/10/2017 64.55
01/09/2017 64.15
01/08/2017 64.50
01/07/2017 64.50
01/06/2017 64.50
01/05/2017 64.40
01/04/2017 64.96
01/03/2017 64.16
01/02/2017 63.62
01/01/2017 63.62
12/31/2016 63.62
12/30/2016 63.62
12/29/2016 63.85
12/28/2016 63.92
12/27/2016 64.53
12/26/2016 64.34
12/25/2016 64.34
12/24/2016 64.34
12/23/2016 64.34
12/22/2016 64.88
12/21/2016 65.46
12/20/2016 65.57
12/19/2016 65.13
12/18/2016 64.88
12/17/2016 64.89
12/16/2016 64.89
12/15/2016 65.27
12/14/2016 64.91
12/13/2016 65.35
12/12/2016 65.26
12/11/2016 65.86
12/10/2016 65.86
12/09/2016 65.87
12/08/2016 65.85
12/07/2016 65.44
12/06/2016 64.50
12/05/2016 63.99
12/04/2016 63.52
12/03/2016 63.52
12/02/2016 63.52
12/01/2016 63.66
11/30/2016 63.44
11/29/2016 63.55
11/28/2016 63.56
11/27/2016 64.22
11/26/2016 64.22
11/25/2016 64.22
11/24/2016 64.03
11/23/2016 64.03
11/22/2016 63.64
11/21/2016 63.43
11/20/2016 63.05
11/19/2016 63.05
11/18/2016 63.06
11/17/2016 63.20
11/16/2016 62.44
11/15/2016 62.84
11/14/2016 62.74
11/13/2016 61.82
11/12/2016 61.83
11/11/2016 61.83
11/10/2016 61.50
11/09/2016 60.58
11/08/2016 59.19
11/07/2016 59.05
11/06/2016 57.78
11/05/2016 57.79
11/04/2016 57.79
11/03/2016 57.73
11/02/2016 57.74
11/01/2016 58.02
10/31/2016 58.39
10/30/2016 58.19
10/29/2016 58.19
10/28/2016 58.19
10/27/2016 58.42
10/26/2016 58.59
10/25/2016 58.60
10/24/2016 58.81
10/23/2016 58.59
10/22/2016 58.59
10/21/2016 58.59
10/20/2016 58.60
10/19/2016 58.63
10/18/2016 58.23
10/17/2016 57.73
10/16/2016 57.82
10/15/2016 57.82
10/14/2016 57.82
10/13/2016 57.93
10/12/2016 58.17
10/11/2016 57.97
10/10/2016 58.61
10/09/2016 58.31
10/08/2016 58.31
10/07/2016 58.31
10/06/2016 58.51
10/05/2016 58.50
10/04/2016 58.10
10/03/2016 58.12
10/02/2016 58.31
10/01/2016 58.31
09/30/2016 58.31
09/29/2016 57.69
09/28/2016 58.29
09/27/2016 58.00
09/26/2016 57.63
09/25/2016 58.08
09/24/2016 58.08
09/23/2016 58.09
09/22/2016 58.37
09/21/2016 58.02
09/20/2016 57.35
09/19/2016 57.58
09/18/2016 57.42
09/17/2016 57.42
09/16/2016 57.42
09/15/2016 57.76
09/14/2016 57.21
09/13/2016 57.29
09/12/2016 58.19
09/11/2016 57.43
09/10/2016 57.43
09/09/2016 57.43
09/08/2016 58.85
09/07/2016 59.08
09/06/2016 58.78
09/05/2016 58.94
09/04/2016 58.94
09/03/2016 58.94
09/02/2016 58.94
09/01/2016 58.50
08/31/2016 58.62
08/30/2016 58.94
08/29/2016 58.87
08/28/2016 58.56
08/27/2016 58.56
08/26/2016 58.56
08/25/2016 58.72
08/24/2016 58.74
08/23/2016 59.01
08/22/2016 58.48
08/21/2016 58.45
08/20/2016 58.45
08/19/2016 58.45
08/18/2016 58.23
08/17/2016 58.07
08/16/2016 58.15
08/15/2016 58.51
08/14/2016 58.17
08/13/2016 58.17
08/12/2016 58.17
08/11/2016 58.17
08/10/2016 57.70
08/09/2016 57.83
08/08/2016 58.02
08/07/2016 57.96
08/06/2016 57.97
08/05/2016 57.97
08/04/2016 57.22
08/03/2016 57.48
08/02/2016 56.89
08/01/2016 57.51
07/31/2016 57.70
07/30/2016 57.70
07/29/2016 57.70
07/28/2016 57.75
07/27/2016 57.83
07/26/2016 58.03
07/25/2016 57.75
07/24/2016 57.85
07/23/2016 57.85
07/22/2016 57.85
07/21/2016 57.51
07/20/2016 57.51
07/19/2016 57.29
07/18/2016 57.49
07/17/2016 57.44
07/16/2016 57.45
07/15/2016 57.45
07/14/2016 57.52
07/13/2016 57.19
07/12/2016 57.24
07/11/2016 56.52
07/10/2016 56.21
07/09/2016 56.21
07/08/2016 56.21
07/07/2016 55.24
07/06/2016 55.13
07/05/2016 54.92
07/04/2016 55.67
07/03/2016 55.68
07/02/2016 55.68
07/01/2016 55.68
06/30/2016 55.56
06/29/2016 54.38
06/28/2016 53.40
06/27/2016 52.51
06/26/2016 54.30
06/25/2016 54.30
06/24/2016 54.30
06/23/2016 56.66
06/22/2016 55.86
06/21/2016 55.86
06/20/2016 55.93
06/19/2016 55.38
06/18/2016 55.39
06/17/2016 55.39
06/16/2016 55.39
06/15/2016 55.33
06/14/2016 55.27
06/13/2016 55.50
06/12/2016 56.15
06/11/2016 56.16
06/10/2016 56.16
06/09/2016 56.91
06/08/2016 57.10
06/07/2016 56.86
06/06/2016 56.61
06/05/2016 56.26
06/04/2016 56.26
06/03/2016 56.26
06/02/2016 56.43
06/01/2016 56.31
05/31/2016 56.15
05/30/2016 56.07
05/29/2016 56.07
05/28/2016 56.07
05/27/2016 56.07
05/26/2016 55.81
05/25/2016 55.68
05/24/2016 55.41
05/23/2016 54.49
05/22/2016 54.53
05/21/2016 54.53
05/20/2016 54.53
05/19/2016 53.98
05/18/2016 54.20
05/17/2016 54.25
05/16/2016 54.66
05/15/2016 54.07
05/14/2016 54.07
05/13/2016 54.07
05/12/2016 54.55
05/11/2016 54.77
05/10/2016 55.55
05/09/2016 54.97
05/08/2016 54.89
05/07/2016 54.89
05/06/2016 54.89
05/05/2016 54.48
05/04/2016 54.68
05/03/2016 55.13
05/02/2016 55.72
05/01/2016 55.32
04/30/2016 55.32
04/29/2016 55.32
04/28/2016 55.80
04/27/2016 56.61
04/26/2016 56.28
04/25/2016 56.03
04/24/2016 56.24
04/23/2016 56.24
04/22/2016 56.24
04/21/2016 56.10
04/20/2016 56.66
04/19/2016 56.68
04/18/2016 56.60
04/17/2016 56.32
04/16/2016 56.33
04/15/2016 56.33
04/14/2016 56.30
04/13/2016 56.48
04/12/2016 55.58
04/11/2016 55.16
04/10/2016 55.32
04/09/2016 55.32
04/08/2016 55.32
04/07/2016 55.26
04/06/2016 56.07
04/05/2016 55.50
04/04/2016 55.99
04/03/2016 56.45
04/02/2016 56.45
04/01/2016 56.45
03/31/2016 56.15
03/30/2016 56.21
03/29/2016 56.03
03/28/2016 55.38
03/27/2016 55.26
03/26/2016 55.26
03/25/2016 55.26
03/24/2016 55.26
03/23/2016 55.40
03/22/2016 55.87
03/21/2016 55.97
03/20/2016 56.01
03/19/2016 56.01
03/18/2016 56.02
03/17/2016 55.76
03/16/2016 55.14
03/15/2016 54.69
03/14/2016 54.92
03/13/2016 55.05
03/12/2016 55.05
03/11/2016 55.05
03/10/2016 54.11
03/09/2016 54.15
03/08/2016 53.79
03/07/2016 54.53
03/06/2016 54.40
03/05/2016 54.41
03/04/2016 54.41
03/03/2016 54.27
03/02/2016 53.97
03/01/2016 53.72
02/29/2016 52.78
02/28/2016 53.17
02/27/2016 53.17
02/26/2016 53.17
02/25/2016 53.09
02/24/2016 52.50
02/23/2016 52.17
02/22/2016 52.60
02/21/2016 51.88
02/20/2016 51.88
02/19/2016 51.88
02/18/2016 51.84
02/17/2016 51.92
02/16/2016 51.03
02/15/2016 49.93
02/14/2016 49.94
02/13/2016 49.94
02/12/2016 49.94
02/11/2016 49.02
02/10/2016 49.64
02/09/2016 49.57
02/08/2016 49.49
02/07/2016 50.20
02/06/2016 50.20
02/05/2016 50.20
02/04/2016 51.08
02/03/2016 50.79
02/02/2016 50.56
02/01/2016 51.63
01/31/2016 51.52
01/30/2016 51.52
01/29/2016 51.52
01/28/2016 50.12
01/27/2016 50.32
01/26/2016 50.85
01/25/2016 49.94
01/24/2016 50.83
01/23/2016 50.83
01/22/2016 50.83
01/21/2016 49.60
01/20/2016 49.42
01/19/2016 49.47
01/18/2016 49.63
01/17/2016 49.63
01/16/2016 49.63
01/15/2016 49.63
01/14/2016 50.45
01/13/2016 49.70
01/12/2016 51.23
01/11/2016 50.63
01/10/2016 50.70
01/09/2016 50.70
01/08/2016 50.70
01/07/2016 51.52
01/06/2016 52.53
01/05/2016 53.32
01/04/2016 53.26
01/03/2016 54.09
01/02/2016 54.09
01/01/2016 54.09
12/31/2015 54.09
12/30/2015 54.67
12/29/2015 55.08
12/28/2015 54.61
12/27/2015 54.76
12/26/2015 54.76
12/25/2015 54.76
12/24/2015 54.76
12/23/2015 55.26
12/22/2015 54.63
12/21/2015 54.07
12/20/2015 53.71
12/19/2015 53.72
12/18/2015 53.72
12/17/2015 54.49
12/16/2015 55.28
12/15/2015 54.67
12/14/2015 54.08
12/13/2015 54.16
12/12/2015 54.16
12/11/2015 54.17
12/10/2015 55.32
12/09/2015 55.12
12/08/2015 55.76
12/07/2015 56.15
12/06/2015 56.68
12/05/2015 56.68
12/04/2015 56.69
12/03/2015 55.80
12/02/2015 56.58
12/01/2015 57.10
11/30/2015 56.67
11/29/2015 57.02
11/28/2015 57.02
11/27/2015 57.02
11/26/2015 56.90
11/25/2015 56.91
11/24/2015 56.78
11/23/2015 56.62
11/22/2015 56.50
11/21/2015 56.50
11/20/2015 56.51
11/19/2015 56.17
11/18/2015 56.25
11/17/2015 55.43
11/16/2015 55.47
11/15/2015 54.73
11/14/2015 54.74
11/13/2015 54.74
11/12/2015 55.40
11/11/2015 56.19
11/10/2015 56.65
11/09/2015 56.54
11/08/2015 57.20
11/07/2015 57.20
11/06/2015 57.20
11/05/2015 57.07
11/04/2015 57.31
11/03/2015 57.39
11/02/2015 57.20
11/01/2015 56.57
10/31/2015 56.57
10/30/2015 56.58
10/29/2015 56.52
10/28/2015 56.70
10/27/2015 56.01
10/26/2015 56.11
10/25/2015 56.26
10/24/2015 56.26
10/23/2015 56.26
10/22/2015 55.78
10/21/2015 54.99
10/20/2015 55.50
10/19/2015 55.54
10/18/2015 55.58
10/17/2015 55.58
10/16/2015 55.58
10/15/2015 55.48
10/14/2015 54.78
10/13/2015 54.97
10/12/2015 55.54
10/11/2015 55.64
10/10/2015 55.64
10/09/2015 55.65
10/08/2015 55.60
10/07/2015 55.01
10/06/2015 54.44
10/05/2015 54.61
10/04/2015 53.62
10/03/2015 53.62
10/02/2015 53.62
10/01/2015 52.68
09/30/2015 52.68
09/29/2015 51.76
09/28/2015 51.71
09/27/2015 53.22
09/26/2015 53.22
09/25/2015 53.23
09/24/2015 53.48
09/23/2015 53.72
09/22/2015 54.00
09/21/2015 54.71
09/20/2015 54.62
09/19/2015 54.63
09/18/2015 54.63
09/17/2015 55.55
09/16/2015 55.69
09/15/2015 55.16
09/14/2015 54.62
09/13/2015 54.82
09/12/2015 54.82
09/11/2015 54.83
09/10/2015 54.63
09/09/2015 54.37
09/08/2015 55.14
09/07/2015 53.85
09/06/2015 53.85
09/05/2015 53.85
09/04/2015 53.85
09/03/2015 54.53
09/02/2015 54.44
09/01/2015 53.47
08/31/2015 54.90
08/30/2015 55.24
08/29/2015 55.24
08/28/2015 55.24
08/27/2015 55.11
08/26/2015 53.90
08/25/2015 51.94
08/24/2015 52.56
08/23/2015 54.47
08/22/2015 54.48
08/21/2015 54.48
08/20/2015 56.15
08/19/2015 57.38
08/18/2015 57.82
08/17/2015 57.91
08/16/2015 57.52
08/15/2015 57.52
08/14/2015 57.52
08/13/2015 57.40
08/12/2015 57.54
08/11/2015 57.53
08/10/2015 58.05
08/09/2015 57.09
08/08/2015 57.09
08/07/2015 57.09
08/06/2015 57.17
08/05/2015 57.67
08/04/2015 57.40
08/03/2015 57.51
08/02/2015 57.73
08/01/2015 57.73
07/31/2015 57.73
07/30/2015 57.59
07/29/2015 57.62
07/28/2015 57.01
07/27/2015 56.37
07/26/2015 56.83
07/25/2015 56.83
07/24/2015 56.83
07/23/2015 57.33
07/22/2015 57.53
07/21/2015 57.56
07/20/2015 57.95
07/19/2015 57.95
07/18/2015 57.95
07/17/2015 57.95
07/16/2015 58.17
07/15/2015 57.72
07/14/2015 57.89
07/13/2015 57.71
07/12/2015 57.11
07/11/2015 57.11
07/10/2015 57.11
07/09/2015 56.43
07/08/2015 56.31
07/07/2015 57.35
07/06/2015 57.02
07/05/2015 57.31
07/04/2015 57.31
07/03/2015 57.31
07/02/2015 57.31
07/01/2015 57.44
06/30/2015 57.05
06/29/2015 56.79
06/28/2015 58.05
06/27/2015 58.05
06/26/2015 58.05
06/25/2015 58.16
06/24/2015 58.22
06/23/2015 58.75
06/22/2015 58.77
06/21/2015 58.45
06/20/2015 58.45
06/19/2015 58.45
06/18/2015 58.70
06/17/2015 58.15
06/16/2015 57.98
06/15/2015 57.51
06/14/2015 57.89
06/13/2015 57.89
06/12/2015 57.89
06/11/2015 58.22
06/10/2015 58.04
06/09/2015 57.24
06/08/2015 57.28
06/07/2015 57.67
06/06/2015 57.67
06/05/2015 57.68
06/04/2015 57.74
06/03/2015 58.39
06/02/2015 58.16
06/01/2015 58.10
05/31/2015 58.01
05/30/2015 58.01
05/29/2015 58.01
05/28/2015 58.36
05/27/2015 58.42
05/26/2015 57.99
05/25/2015 58.63
05/24/2015 58.63
05/23/2015 58.63
05/22/2015 58.63
05/21/2015 58.78
05/20/2015 58.68
05/19/2015 58.72
05/18/2015 58.74
05/17/2015 58.49
05/16/2015 58.49
05/15/2015 58.50
05/14/2015 58.49
05/13/2015 57.84
05/12/2015 57.73
05/11/2015 57.96
05/10/2015 58.13
05/09/2015 58.13
05/08/2015 58.13
05/07/2015 57.44
05/06/2015 57.21
05/05/2015 57.35
05/04/2015 57.86
05/03/2015 57.74
05/02/2015 57.74
05/01/2015 57.74
04/30/2015 57.03
04/29/2015 57.58
04/28/2015 57.84
04/27/2015 57.88
04/26/2015 58.12
04/25/2015 58.12
04/24/2015 58.13
04/23/2015 58.19
04/22/2015 58.00
04/21/2015 57.69
04/20/2015 57.72
04/19/2015 57.32
04/18/2015 57.32
04/17/2015 57.32
04/16/2015 58.02
04/15/2015 58.08
04/14/2015 57.74
04/13/2015 57.57
04/12/2015 57.89
04/11/2015 57.89
04/10/2015 57.89
04/09/2015 57.77
04/08/2015 57.59
04/07/2015 57.37
04/06/2015 57.61
04/05/2015 57.10
04/04/2015 57.10
04/03/2015 57.10
04/02/2015 57.10
04/01/2015 57.13
03/31/2015 57.32
03/30/2015 57.73
03/29/2015 57.00
03/28/2015 57.01
03/27/2015 57.01
03/26/2015 56.86
03/25/2015 57.11
03/24/2015 57.79
03/23/2015 58.07
03/22/2015 58.13
03/21/2015 58.14
03/20/2015 58.14
03/19/2015 57.60
03/18/2015 57.70
03/17/2015 57.10
03/16/2015 57.32
03/15/2015 56.49
03/14/2015 56.49
03/13/2015 56.50
03/12/2015 56.81
03/11/2015 56.20
03/10/2015 56.17
03/09/2015 57.11
03/08/2015 56.81
03/07/2015 56.81
03/06/2015 56.81
03/05/2015 57.51
03/04/2015 57.40
03/03/2015 57.65
03/02/2015 58.04
03/01/2015 57.55
02/28/2015 57.55
02/27/2015 57.55
02/26/2015 57.72
02/25/2015 57.74
02/24/2015 57.82
02/23/2015 57.69
02/22/2015 57.67
02/21/2015 57.68
02/20/2015 57.68
02/19/2015 57.41
02/18/2015 57.41
02/17/2015 57.30
02/16/2015 57.22
02/15/2015 57.22
02/14/2015 57.23
02/13/2015 57.23
02/12/2015 56.94
02/11/2015 56.44
02/10/2015 56.42
02/09/2015 55.81
02/08/2015 55.98
02/07/2015 55.98
02/06/2015 55.98
02/05/2015 56.15
02/04/2015 55.55
02/03/2015 55.73
02/02/2015 54.73
02/01/2015 54.14
01/31/2015 54.14
01/30/2015 54.14
01/29/2015 55.07
01/28/2015 54.60
01/27/2015 55.27
01/26/2015 55.79
01/25/2015 55.49
01/24/2015 55.49
01/23/2015 55.49
01/22/2015 55.70
01/21/2015 54.75
01/20/2015 54.44
01/19/2015 54.52
01/18/2015 54.52
01/17/2015 54.53
01/16/2015 54.53
01/15/2015 53.88
01/14/2015 54.34
01/13/2015 54.72
01/12/2015 54.80
01/11/2015 55.12
01/10/2015 55.12
01/09/2015 55.12
01/08/2015 55.64
01/07/2015 54.54
01/06/2015 53.80
01/05/2015 54.25
01/04/2015 55.19
01/03/2015 55.19
01/02/2015 55.20
01/01/2015 55.33
12/31/2014 55.33
12/30/2014 55.81
12/29/2014 55.99
12/28/2014 55.96
12/27/2014 55.96
12/26/2014 55.96
12/25/2014 55.87
12/24/2014 55.87
12/23/2014 56.15
12/22/2014 55.98
12/21/2014 55.65
12/20/2014 55.65
12/19/2014 55.65
12/18/2014 55.47
12/17/2014 54.35
12/16/2014 53.48
12/15/2014 53.94
12/14/2014 54.14
12/13/2014 54.14
12/12/2014 54.14
12/11/2014 54.94
12/10/2014 54.58
12/09/2014 55.42
12/08/2014 55.45
12/07/2014 55.74
12/06/2014 55.74
12/05/2014 55.74
12/04/2014 55.63
12/03/2014 55.68
12/02/2014 55.34
12/01/2014 54.98
11/30/2014 55.44
11/29/2014 55.44
11/28/2014 55.44
11/27/2014 55.26
11/26/2014 55.26
11/25/2014 55.13
11/24/2014 55.14
11/23/2014 54.81
11/22/2014 54.81
11/21/2014 54.81
11/20/2014 54.53
11/19/2014 54.37
11/18/2014 54.49
11/17/2014 54.20
11/16/2014 54.20
11/15/2014 54.20
11/14/2014 54.20
11/13/2014 54.22
11/12/2014 54.21
11/11/2014 54.17
11/10/2014 54.07
11/09/2014 53.79
11/08/2014 53.80
11/07/2014 53.80
11/06/2014 53.87
11/05/2014 53.57
11/04/2014 53.25
11/03/2014 53.39
11/02/2014 53.34
11/01/2014 53.34
10/31/2014 53.34
10/30/2014 52.83
10/29/2014 52.46
10/28/2014 52.49
10/27/2014 51.91
10/26/2014 51.83
10/25/2014 51.83
10/24/2014 51.83
10/23/2014 51.44
10/22/2014 50.86
10/21/2014 51.40
10/20/2014 50.44
10/19/2014 49.92
10/18/2014 49.92
10/17/2014 49.93
10/16/2014 49.36
10/15/2014 49.23
10/14/2014 49.38
10/13/2014 49.05
10/12/2014 49.88
10/11/2014 49.88
10/10/2014 49.88
10/09/2014 50.44
10/08/2014 51.50
10/07/2014 50.67
10/06/2014 51.42
10/05/2014 51.54
10/04/2014 51.54
10/03/2014 51.54
10/02/2014 50.98
10/01/2014 50.95
09/30/2014 51.70
09/29/2014 51.82
09/28/2014 51.95
09/27/2014 51.95
09/26/2014 51.95
09/25/2014 51.49
09/24/2014 52.27
09/23/2014 51.74
09/22/2014 52.12
09/21/2014 52.57
09/20/2014 52.57
09/19/2014 52.58
09/18/2014 52.85
09/17/2014 52.58
09/16/2014 52.61
09/15/2014 52.32
09/14/2014 52.42
09/13/2014 52.42
09/12/2014 52.42
09/11/2014 52.71
09/10/2014 52.67
09/09/2014 52.51
09/08/2014 52.85
09/07/2014 52.97
09/06/2014 52.97
09/05/2014 52.98
09/04/2014 52.74
09/03/2014 52.79
09/02/2014 52.78
09/01/2014 52.70
08/31/2014 52.70
08/30/2014 52.70
08/29/2014 52.70
08/28/2014 52.61
08/27/2014 52.68
08/26/2014 52.62
08/25/2014 52.58
08/24/2014 52.37
08/23/2014 52.37
08/22/2014 52.37
08/21/2014 52.40
08/20/2014 52.30
08/19/2014 52.16
08/18/2014 51.91
08/17/2014 51.40
08/16/2014 51.40
08/15/2014 51.40
08/14/2014 51.32
08/13/2014 51.08
08/12/2014 50.75
08/11/2014 50.84
08/10/2014 50.74
08/09/2014 50.74
08/08/2014 50.74
08/07/2014 50.03
08/06/2014 50.34
08/05/2014 50.40
08/04/2014 50.72
08/03/2014 50.38
08/02/2014 50.38
08/01/2014 50.38
07/31/2014 50.37
07/30/2014 51.27
07/29/2014 51.21
07/28/2014 51.46
07/27/2014 51.47
07/26/2014 51.47
07/25/2014 51.47
07/24/2014 51.58
07/23/2014 51.63
07/22/2014 51.65
07/21/2014 51.40
07/20/2014 51.56
07/19/2014 51.56
07/18/2014 51.56
07/17/2014 51.08
07/16/2014 51.52
07/15/2014 51.42
07/14/2014 51.60
07/13/2014 51.44
07/12/2014 51.45
07/11/2014 51.45
07/10/2014 51.30
07/09/2014 51.52
07/08/2014 51.34
07/07/2014 51.65
07/06/2014 51.87
07/05/2014 51.87
07/04/2014 51.87
07/03/2014 51.87
07/02/2014 51.56
07/01/2014 51.57
06/30/2014 51.22
06/29/2014 51.21
06/28/2014 51.21
06/27/2014 51.22
06/26/2014 51.16
06/25/2014 51.23
06/24/2014 51.05
06/23/2014 51.50
06/22/2014 51.59
06/21/2014 51.59
06/20/2014 51.59
06/19/2014 51.50
06/18/2014 51.41
06/17/2014 51.10
06/16/2014 51.02
06/15/2014 51.02
06/14/2014 51.02
06/13/2014 51.02
06/12/2014 50.96
06/11/2014 51.29
06/10/2014 51.50
06/09/2014 51.60
06/08/2014 51.50
06/07/2014 51.50
06/06/2014 51.51
06/05/2014 51.25
06/04/2014 50.95
06/03/2014 50.71
06/02/2014 50.75
06/01/2014 50.71
05/31/2014 50.71
05/30/2014 50.71
05/29/2014 50.64
05/28/2014 50.38
05/27/2014 50.40
05/26/2014 50.22
05/25/2014 50.22
05/24/2014 50.22
05/23/2014 50.23
05/22/2014 50.01
05/21/2014 49.93
05/20/2014 49.63
05/19/2014 50.03
05/18/2014 49.91
05/17/2014 49.91
05/16/2014 49.91
05/15/2014 49.56
05/14/2014 49.93
05/13/2014 50.28
05/12/2014 50.30
05/11/2014 49.77
05/10/2014 49.78
05/09/2014 49.78
05/08/2014 49.62
05/07/2014 49.71
05/06/2014 49.38
05/05/2014 49.70
05/04/2014 49.73
05/03/2014 49.73
05/02/2014 49.73
05/01/2014 49.64
04/30/2014 49.67
04/29/2014 49.52
04/28/2014 49.52
04/27/2014 49.29
04/26/2014 49.29
04/25/2014 49.29
04/24/2014 49.64
04/23/2014 49.62
04/22/2014 49.67
04/21/2014 49.51
04/20/2014 49.36
04/19/2014 49.36
04/18/2014 49.36
04/17/2014 49.36
04/16/2014 49.31
04/15/2014 48.79
04/14/2014 48.58
04/13/2014 48.17
04/12/2014 48.17
04/11/2014 48.17
04/10/2014 48.66
04/09/2014 49.59
04/08/2014 49.02
04/07/2014 48.80
04/06/2014 49.44
04/05/2014 49.44
04/04/2014 49.44
04/03/2014 50.08
04/02/2014 50.09
04/01/2014 49.93
03/31/2014 49.56
03/30/2014 49.06
03/29/2014 49.06
03/28/2014 49.07
03/27/2014 48.79
03/26/2014 48.94
03/25/2014 49.21
03/24/2014 49.04
03/23/2014 49.37
03/22/2014 49.37
03/21/2014 49.37
03/20/2014 49.44
03/19/2014 49.29
03/18/2014 49.61
03/17/2014 49.28
03/16/2014 48.86
03/15/2014 48.86
03/14/2014 48.87
03/13/2014 48.88
03/12/2014 49.61
03/11/2014 49.59
03/10/2014 49.80
03/09/2014 49.86
03/08/2014 49.86
03/07/2014 49.86
03/06/2014 49.87
03/05/2014 49.71
03/04/2014 49.78
03/03/2014 48.99
03/02/2014 49.39
03/01/2014 49.39
02/28/2014 49.39
02/27/2014 49.26
02/26/2014 49.04
02/25/2014 48.99
02/24/2014 49.01
02/23/2014 48.69
02/22/2014 48.69
02/21/2014 48.69
02/20/2014 48.69
02/19/2014 48.30
02/18/2014 48.56
02/17/2014 48.44
02/16/2014 48.44
02/15/2014 48.44
02/14/2014 48.44
02/13/2014 48.23
02/12/2014 47.91
02/11/2014 47.76
02/10/2014 47.30
02/09/2014 47.27
02/08/2014 47.27
02/07/2014 47.27
02/06/2014 46.64
02/05/2014 45.89
02/04/2014 45.93
02/03/2014 45.66
02/02/2014 46.82
02/01/2014 46.82
01/31/2014 46.82
01/30/2014 47.12
01/29/2014 46.61
01/28/2014 47.08
01/27/2014 46.71
01/26/2014 46.89
01/25/2014 46.89
01/24/2014 46.89
01/23/2014 48.14
01/22/2014 48.67
01/21/2014 48.53
01/20/2014 48.42
01/19/2014 48.42
01/18/2014 48.42
01/17/2014 48.42
01/16/2014 48.52
01/15/2014 48.64
01/14/2014 48.40
01/13/2014 47.76
01/12/2014 48.43
01/11/2014 48.43
01/10/2014 48.43
01/09/2014 48.30
01/08/2014 48.28
01/07/2014 48.18
01/06/2014 47.84
01/05/2014 48.01
01/04/2014 48.01
01/03/2014 48.01
01/02/2014 47.94
01/01/2014 48.45
12/31/2013 48.45
12/30/2013 48.25
12/29/2013 48.15
12/28/2013 48.15
12/27/2013 48.15
12/26/2013 48.11
12/25/2013 47.96
12/24/2013 47.96
12/23/2013 47.90
12/22/2013 47.65
12/21/2013 47.65
12/20/2013 47.65
12/19/2013 47.28
12/18/2013 47.40
12/17/2013 46.70
12/16/2013 46.76
12/15/2013 46.36
12/14/2013 46.37
12/13/2013 46.37
12/12/2013 46.28
12/11/2013 46.44
12/10/2013 47.03
12/09/2013 47.12
12/08/2013 47.04
12/07/2013 47.04
12/06/2013 47.04
12/05/2013 46.46
12/04/2013 46.51
12/03/2013 46.60
12/02/2013 46.76
12/01/2013 46.83
11/30/2013 46.83
11/29/2013 46.83
11/28/2013 46.89
11/27/2013 46.89
11/26/2013 46.69
11/25/2013 46.70
11/24/2013 46.79
11/23/2013 46.79
11/22/2013 46.79
11/21/2013 46.51
11/20/2013 46.11
11/19/2013 46.28
11/18/2013 46.41
11/17/2013 46.65
11/16/2013 46.65
11/15/2013 46.66
11/14/2013 46.44
11/13/2013 46.28
11/12/2013 45.80
11/11/2013 45.78
11/10/2013 45.65
11/09/2013 45.65
11/08/2013 45.65
11/07/2013 45.09
11/06/2013 45.63
11/05/2013 45.54
11/04/2013 45.67
11/03/2013 45.51
11/02/2013 45.51
11/01/2013 45.51
10/31/2013 45.39
10/30/2013 45.62
10/29/2013 45.93
10/28/2013 45.67
10/27/2013 45.61
10/26/2013 45.61
10/25/2013 45.61
10/24/2013 45.52
10/23/2013 45.32
10/22/2013 45.50
10/21/2013 45.24
10/20/2013 45.18
10/19/2013 45.18
10/18/2013 45.18
10/17/2013 44.90
10/16/2013 44.48
10/15/2013 43.95
10/14/2013 44.37
10/13/2013 44.13
10/12/2013 44.14
10/11/2013 44.14
10/10/2013 43.94
10/09/2013 43.00
10/08/2013 43.00
10/07/2013 43.65
10/06/2013 44.07
10/05/2013 44.07
10/04/2013 44.07
10/03/2013 43.77
10/02/2013 44.23
10/01/2013 44.25
09/30/2013 43.92
09/29/2013 44.12
09/28/2013 44.12
09/27/2013 44.12
09/26/2013 44.25
09/25/2013 44.09
09/24/2013 44.14
09/23/2013 44.15
09/22/2013 44.43
09/21/2013 44.43
09/20/2013 44.43
09/19/2013 44.75
09/18/2013 44.80
09/17/2013 44.38
09/16/2013 44.22
09/15/2013 43.94
09/14/2013 43.94
09/13/2013 43.94
09/12/2013 43.75
09/11/2013 43.99
09/10/2013 43.84
09/09/2013 43.48
09/08/2013 43.07
09/07/2013 43.07
09/06/2013 43.07
09/05/2013 43.09
09/04/2013 43.02
09/03/2013 42.61
09/02/2013 42.39
09/01/2013 42.39
08/31/2013 42.39
08/30/2013 42.39
08/29/2013 42.64
08/28/2013 42.51
08/27/2013 42.35
08/26/2013 43.20
08/25/2013 43.29
08/24/2013 43.30
08/23/2013 43.30
08/22/2013 43.19
08/21/2013 42.82
08/20/2013 43.17
08/19/2013 42.83
08/18/2013 43.03
08/17/2013 43.03
08/16/2013 43.03
08/15/2013 43.21
08/14/2013 43.97
08/13/2013 44.21
08/12/2013 44.09
08/11/2013 44.06
08/10/2013 44.06
08/09/2013 44.07
08/08/2013 44.18
08/07/2013 43.90
08/06/2013 44.07
08/05/2013 44.40
08/04/2013 44.40
08/03/2013 44.40
08/02/2013 44.40
08/01/2013 44.31
07/31/2013 43.65
07/30/2013 43.54
07/29/2013 43.35
07/28/2013 43.46
07/27/2013 43.46
07/26/2013 43.46
07/25/2013 43.55
07/24/2013 43.36
07/23/2013 43.51
07/22/2013 43.60
07/21/2013 43.47
07/20/2013 43.47
07/19/2013 43.47
07/18/2013 43.47
07/17/2013 43.17
07/16/2013 42.99
07/15/2013 43.28
07/14/2013 43.23
07/13/2013 43.23
07/12/2013 43.23
07/11/2013 43.05
07/10/2013 42.55
07/09/2013 42.49
07/08/2013 42.10
07/07/2013 41.90
07/06/2013 41.90
07/05/2013 41.90
07/04/2013 41.37
07/03/2013 41.37
07/02/2013 41.29
07/01/2013 41.43
06/30/2013 41.05
06/29/2013 41.05
06/28/2013 41.05
06/27/2013 41.12
06/26/2013 40.67
06/25/2013 40.31
06/24/2013 39.92
06/23/2013 40.47
06/22/2013 40.47
06/21/2013 40.47
06/20/2013 40.48
06/19/2013 41.38
06/18/2013 41.86
06/17/2013 41.47
06/16/2013 41.25
06/15/2013 41.25
06/14/2013 41.26
06/13/2013 41.40
06/12/2013 40.79
06/11/2013 41.17
06/10/2013 41.58
06/09/2013 41.56
06/08/2013 41.56
06/07/2013 41.57
06/06/2013 40.98
06/05/2013 40.54
06/04/2013 41.12
06/03/2013 41.21
06/02/2013 41.14
06/01/2013 41.14
05/31/2013 41.14
05/30/2013 41.55
05/29/2013 41.23
05/28/2013 41.43
05/27/2013 41.06
05/26/2013 41.06
05/25/2013 41.06
05/24/2013 41.07
05/23/2013 41.27
05/22/2013 41.34
05/21/2013 41.78
05/20/2013 41.72
05/19/2013 41.73
05/18/2013 41.73
05/17/2013 41.73
05/16/2013 41.36
05/15/2013 41.67
05/14/2013 41.45
05/13/2013 40.93
05/12/2013 40.98
05/11/2013 40.98
05/10/2013 40.98
05/09/2013 40.63
05/08/2013 40.72
05/07/2013 40.47
05/06/2013 40.19
05/05/2013 40.02
05/04/2013 40.02
05/03/2013 40.02
05/02/2013 39.57
05/01/2013 39.16
04/30/2013 39.66
04/29/2013 39.48
04/28/2013 39.26
04/27/2013 39.26
04/26/2013 39.26
04/25/2013 39.44
04/24/2013 39.04
04/23/2013 38.96
04/22/2013 38.52
04/21/2013 38.33
04/20/2013 38.33
04/19/2013 38.34
04/18/2013 37.94
04/17/2013 38.26
04/16/2013 38.93
04/15/2013 38.34
04/14/2013 39.44
04/13/2013 39.44
04/12/2013 39.44
04/11/2013 39.52
04/10/2013 39.34
04/09/2013 38.74
04/08/2013 38.74
04/07/2013 38.46
04/06/2013 38.46
04/05/2013 38.46
04/04/2013 38.60
04/03/2013 38.35
04/02/2013 38.79
04/01/2013 38.80
03/31/2013 39.14
03/30/2013 39.14
03/29/2013 39.14
03/28/2013 39.14
03/27/2013 38.96
03/26/2013 38.81
03/25/2013 38.59
03/24/2013 38.62
03/23/2013 38.62
03/22/2013 38.62
03/21/2013 38.50
03/20/2013 38.85
03/19/2013 38.51
03/18/2013 38.67
03/17/2013 38.81
03/16/2013 38.82
03/15/2013 38.82
03/14/2013 38.96
03/13/2013 38.74
03/12/2013 38.52
03/11/2013 38.52
03/10/2013 38.40
03/09/2013 38.41
03/08/2013 38.41
03/07/2013 38.12
03/06/2013 37.97
03/05/2013 37.81
03/04/2013 37.49
03/03/2013 37.34
03/02/2013 37.34
03/01/2013 37.34
02/28/2013 37.19
02/27/2013 37.18
02/26/2013 36.68
02/25/2013 36.50
02/24/2013 37.18
02/23/2013 37.18
02/22/2013 37.18
02/21/2013 36.88
02/20/2013 37.21
02/19/2013 37.67
02/18/2013 37.45
02/17/2013 37.45
02/16/2013 37.45
02/15/2013 37.45
02/14/2013 37.52
02/13/2013 37.25
02/12/2013 37.16
02/11/2013 37.12
02/10/2013 37.08
02/09/2013 37.08
02/08/2013 37.08
02/07/2013 36.74
02/06/2013 36.63
02/05/2013 36.53
02/04/2013 36.18
02/03/2013 36.63
02/02/2013 36.63
02/01/2013 36.63
01/31/2013 36.31
01/30/2013 36.08
01/29/2013 36.25
01/28/2013 36.43
01/27/2013 36.52
01/26/2013 36.52
01/25/2013 36.52
01/24/2013 36.19
01/23/2013 36.08
01/22/2013 36.08
01/21/2013 35.93
01/20/2013 35.93
01/19/2013 35.93
01/18/2013 35.93
01/17/2013 35.85
01/16/2013 35.57
01/15/2013 35.57
01/14/2013 35.40
01/13/2013 35.42
01/12/2013 35.43
01/11/2013 35.43
01/10/2013 35.30
01/09/2013 35.20
01/08/2013 35.05
01/07/2013 35.17
01/06/2013 35.29
01/05/2013 35.30
01/04/2013 35.30
01/03/2013 35.02
01/02/2013 35.00
01/01/2013 34.13
12/31/2012 34.13
12/30/2012 33.52
12/29/2012 33.52
12/28/2012 33.52
12/27/2012 33.76
12/26/2012 33.76
12/25/2012 34.14
12/24/2012 34.14
12/23/2012 34.58
12/22/2012 34.59
12/21/2012 34.59
12/20/2012 34.96
12/19/2012 34.91
12/18/2012 35.09
12/17/2012 34.71
12/16/2012 34.39
12/15/2012 34.39
12/14/2012 34.39
12/13/2012 34.37
12/12/2012 34.56
12/11/2012 34.63
12/10/2012 34.41
12/09/2012 34.33
12/08/2012 34.33
12/07/2012 34.33
12/06/2012 34.23
12/05/2012 34.07
12/04/2012 34.04
12/03/2012 34.11
12/02/2012 34.25
12/01/2012 34.25
11/30/2012 34.25
11/29/2012 34.33
11/28/2012 34.19
11/27/2012 33.93
11/26/2012 34.08
11/25/2012 34.24
11/24/2012 34.25
11/23/2012 34.25
11/22/2012 33.82
11/21/2012 33.82
11/20/2012 33.68
11/19/2012 33.63
11/18/2012 33.03
11/17/2012 33.03
11/16/2012 33.03
11/15/2012 32.80
11/14/2012 32.74
11/13/2012 33.28
11/12/2012 33.38
11/11/2012 33.32
11/10/2012 33.32
11/09/2012 33.33
11/08/2012 33.27
11/07/2012 33.70
11/06/2012 34.39
11/05/2012 34.03
11/04/2012 33.92
11/03/2012 33.92
11/02/2012 33.92
11/01/2012 34.41
10/31/2012 33.89
10/30/2012 33.86
10/29/2012 33.86
10/28/2012 33.86
10/27/2012 33.86
10/26/2012 33.86
10/25/2012 33.82
10/24/2012 33.66
10/23/2012 33.88
10/22/2012 34.14
10/21/2012 34.18
10/20/2012 34.18
10/19/2012 34.18
10/18/2012 34.83
10/17/2012 34.97
10/16/2012 35.09
10/15/2012 34.73
10/14/2012 34.49
10/13/2012 34.49
10/12/2012 34.49
10/11/2012 34.64
10/10/2012 34.57
10/09/2012 34.84
10/08/2012 35.27
10/07/2012 35.39
10/06/2012 35.39
10/05/2012 35.39
10/04/2012 35.39
10/03/2012 35.09
10/02/2012 35.03
10/01/2012 34.96
09/30/2012 34.97
09/29/2012 34.97
09/28/2012 34.97
09/27/2012 35.13
09/26/2012 34.77
09/25/2012 34.96
09/24/2012 35.55
09/23/2012 35.78
09/22/2012 35.78
09/21/2012 35.79
09/20/2012 35.90
09/19/2012 36.17
09/18/2012 36.05
09/17/2012 36.09
09/16/2012 36.33
09/15/2012 36.33
09/14/2012 36.33
09/13/2012 36.00
09/12/2012 35.67
09/11/2012 35.63
09/10/2012 35.56
09/09/2012 35.70
09/08/2012 35.70
09/07/2012 35.70
09/06/2012 35.61
09/05/2012 34.83
09/04/2012 34.82
09/03/2012 34.46
09/02/2012 34.46
09/01/2012 34.46
08/31/2012 34.46
08/30/2012 34.33
08/29/2012 34.61
08/28/2012 34.48
08/27/2012 34.36
08/26/2012 34.44
08/25/2012 34.44
08/24/2012 34.45
08/23/2012 34.33
08/22/2012 34.50
08/21/2012 34.59
08/20/2012 34.62
08/19/2012 34.76
08/18/2012 34.76
08/17/2012 34.76
08/16/2012 34.58
08/15/2012 34.15
08/14/2012 33.92
08/13/2012 34.04
08/12/2012 34.11
08/11/2012 34.11
08/10/2012 34.11
08/09/2012 34.12
08/08/2012 34.06
08/07/2012 34.01
08/06/2012 33.61
08/05/2012 33.30
08/04/2012 33.30
08/03/2012 33.30
08/02/2012 32.63
08/01/2012 32.80
07/31/2012 33.08
07/30/2012 33.23
07/29/2012 33.44
07/28/2012 33.44
07/27/2012 33.44
07/26/2012 32.81
07/25/2012 32.31
07/24/2012 32.13
07/23/2012 32.56
07/22/2012 32.95
07/21/2012 32.95
07/20/2012 32.95
07/19/2012 33.51
07/18/2012 33.30
07/17/2012 32.92
07/16/2012 32.80
07/15/2012 32.93
07/14/2012 32.93
07/13/2012 32.93
07/12/2012 32.48
07/11/2012 32.63
07/10/2012 32.82
07/09/2012 33.10
07/08/2012 33.30
07/07/2012 33.30
07/06/2012 33.30
07/05/2012 33.72
07/04/2012 33.71
07/03/2012 33.71
07/02/2012 33.35
07/01/2012 33.16
06/30/2012 33.16
06/29/2012 33.16
06/28/2012 32.10
06/27/2012 32.12
06/26/2012 31.80
06/25/2012 31.52
06/24/2012 32.11
06/23/2012 32.11
06/22/2012 32.11
06/21/2012 31.88
06/20/2012 32.66
06/19/2012 32.65
06/18/2012 32.19
06/17/2012 31.97
06/16/2012 31.97
06/15/2012 31.97
06/14/2012 31.67
06/13/2012 31.36
06/12/2012 31.78
06/11/2012 31.38
06/10/2012 31.88
06/09/2012 31.88
06/08/2012 31.88
06/07/2012 31.58
06/06/2012 31.71
06/05/2012 31.10
06/04/2012 30.78
06/03/2012 30.78
06/02/2012 30.78
06/01/2012 30.78
05/31/2012 31.64
05/30/2012 31.78
05/29/2012 32.25
05/28/2012 31.88
05/27/2012 31.88
05/26/2012 31.88
05/25/2012 31.88
05/24/2012 31.83
05/23/2012 31.70
05/22/2012 31.61
05/21/2012 31.62
05/20/2012 31.04
05/19/2012 31.04
05/18/2012 31.04
05/17/2012 31.34
05/16/2012 32.01
05/15/2012 32.23
05/14/2012 32.38
05/13/2012 32.65
05/12/2012 32.65
05/11/2012 32.65
05/10/2012 32.61
05/09/2012 32.51
05/08/2012 32.63
05/07/2012 32.82
05/06/2012 32.90
05/05/2012 32.90
05/04/2012 32.90
05/03/2012 33.39
05/02/2012 33.82
05/01/2012 33.67
04/30/2012 33.63
04/29/2012 33.69
04/28/2012 33.69
04/27/2012 33.69
04/26/2012 33.53
04/25/2012 33.27
04/24/2012 32.67
04/23/2012 32.73
04/22/2012 33.08
04/21/2012 33.08
04/20/2012 33.08
04/19/2012 33.00
04/18/2012 33.16
04/17/2012 33.21
04/16/2012 32.74
04/15/2012 32.77
04/14/2012 32.77
04/13/2012 32.77
04/12/2012 33.06
04/11/2012 32.67
04/10/2012 32.24
04/09/2012 33.01
04/08/2012 33.34
04/07/2012 33.35
04/06/2012 33.35
04/05/2012 33.35
04/04/2012 33.45
04/03/2012 33.92
04/02/2012 34.01
04/01/2012 33.73
03/31/2012 33.73
03/30/2012 33.73
03/29/2012 33.67
03/28/2012 33.58
03/27/2012 33.85
03/26/2012 33.98
03/25/2012 33.38
03/24/2012 33.38
03/23/2012 33.38
03/22/2012 33.26
03/21/2012 33.51
03/20/2012 33.48
03/19/2012 33.70
03/18/2012 33.61
03/17/2012 33.61
03/16/2012 33.61
03/15/2012 33.67
03/14/2012 33.37
03/13/2012 33.52
03/12/2012 32.98
03/11/2012 33.09
03/10/2012 33.09
03/09/2012 33.09
03/08/2012 32.83
03/07/2012 32.40
03/06/2012 32.13
03/05/2012 32.79
03/04/2012 33.05
03/03/2012 33.06
03/02/2012 33.06
03/01/2012 33.38
02/29/2012 33.10
02/28/2012 33.33
02/27/2012 33.37
02/26/2012 33.40
02/25/2012 33.40
02/24/2012 33.40
02/23/2012 33.33
02/22/2012 33.17
02/21/2012 33.28
02/20/2012 33.44
02/19/2012 33.44
02/18/2012 33.44
02/17/2012 33.44
02/16/2012 33.58
02/15/2012 33.05
02/14/2012 33.17
02/13/2012 33.20
02/12/2012 33.03
02/11/2012 33.03
02/10/2012 33.03
02/09/2012 33.36
02/08/2012 33.23
02/07/2012 33.16
02/06/2012 33.04
02/05/2012 33.20
02/04/2012 33.20
02/03/2012 33.20
02/02/2012 32.57
02/01/2012 32.51
01/31/2012 31.98
01/30/2012 32.01
01/29/2012 32.19
01/28/2012 32.19
01/27/2012 32.19
01/26/2012 32.02
01/25/2012 32.23
01/24/2012 31.92
01/23/2012 31.69
01/22/2012 31.69
01/21/2012 31.70
01/20/2012 31.70
01/19/2012 31.67
01/18/2012 31.35
01/17/2012 30.84
01/16/2012 30.82
01/15/2012 30.82
01/14/2012 30.82
01/13/2012 30.82
01/12/2012 31.00
01/11/2012 30.85
01/10/2012 30.80
01/09/2012 30.49
01/08/2012 30.43
01/07/2012 30.43
01/06/2012 30.43
01/05/2012 30.34
01/04/2012 30.10
01/03/2012 30.16
01/02/2012 29.84
01/01/2012 29.84
12/31/2011 29.84
12/30/2011 29.84
12/29/2011 29.98
12/28/2011 29.64
12/27/2011 30.14
12/26/2011 30.04
12/25/2011 30.04
12/24/2011 30.04
12/23/2011 30.04
12/22/2011 29.83
12/21/2011 29.51
12/20/2011 29.53
12/19/2011 28.61
12/18/2011 29.02
12/17/2011 29.02
12/16/2011 29.02
12/15/2011 28.86
12/14/2011 28.55
12/13/2011 28.94
12/12/2011 29.42
12/11/2011 29.83
12/10/2011 29.83
12/09/2011 29.83
12/08/2011 29.27
12/07/2011 29.90
12/06/2011 29.90
12/05/2011 29.98
12/04/2011 29.63
12/03/2011 29.63
12/02/2011 29.63
12/01/2011 29.58
11/30/2011 29.62
11/29/2011 28.47
11/28/2011 28.40
11/27/2011 27.49
11/26/2011 27.49
11/25/2011 27.49
11/24/2011 27.66
11/23/2011 27.66
11/22/2011 28.29
11/21/2011 28.43
11/20/2011 29.03
11/19/2011 29.03
11/18/2011 29.03
11/17/2011 29.08
11/16/2011 29.54
11/15/2011 30.00
11/14/2011 29.77
11/13/2011 30.09
11/12/2011 30.09
11/11/2011 30.09
11/10/2011 29.42
11/09/2011 29.22
11/08/2011 30.37
11/07/2011 30.04
11/06/2011 29.98
11/05/2011 29.98
11/04/2011 29.98
11/03/2011 29.93
11/02/2011 29.25
11/01/2011 28.92
10/31/2011 29.69
10/30/2011 30.32
10/29/2011 30.32
10/28/2011 30.32
10/27/2011 30.53
10/26/2011 29.45
10/25/2011 29.17
10/24/2011 29.74
10/23/2011 29.01
10/22/2011 29.01
10/21/2011 29.01
10/20/2011 28.38
10/19/2011 28.29
10/18/2011 28.69
10/17/2011 28.14
10/16/2011 28.97
10/15/2011 28.97
10/14/2011 28.97
10/13/2011 28.49
10/12/2011 28.56
10/11/2011 28.05
10/10/2011 27.85
10/09/2011 26.96
10/08/2011 26.96
10/07/2011 26.96
10/06/2011 27.37
10/05/2011 26.68
10/04/2011 26.20