HDGE Historical Nav

Date NAV HDGE
09/25/2020 4.55
09/24/2020 4.58
09/23/2020 4.60
09/22/2020 4.49
09/21/2020 4.50
09/21/2020 4.50
09/18/2020 4.36
09/17/2020 4.30
09/16/2020 4.26
09/15/2020 4.33
09/14/2020 4.33
09/11/2020 4.44
09/10/2020 4.43
09/09/2020 4.36
09/08/2020 4.37
09/04/2020 4.29
09/03/2020 4.31
09/02/2020 4.28
09/01/2020 4.34
08/31/2020 4.36
08/28/2020 4.27
08/27/2020 4.35
08/26/2020 4.41
08/25/2020 4.38
08/24/2020 4.39
08/24/2020 4.39
08/21/2020 4.53
08/20/2020 4.51
08/19/2020 4.49
08/18/2020 4.48
08/17/2020 4.41
08/14/2020 4.37
08/13/2020 4.39
08/12/2020 4.37
08/11/2020 4.35
08/11/2020 4.35
08/10/2020 4.37
08/10/2020 4.37
08/07/2020 4.49
08/06/2020 4.57
08/05/2020 4.58
08/04/2020 4.65
08/03/2020 4.72
07/31/2020 4.72
07/30/2020 4.66
07/29/2020 4.60
07/28/2020 4.71
07/27/2020 4.69
07/24/2020 4.64
07/23/2020 4.64
07/22/2020 4.64
07/21/2020 4.67
07/20/2020 4.77
07/17/2020 4.71
07/16/2020 4.68
07/15/2020 4.66
07/14/2020 4.85
07/13/2020 4.91
07/10/2020 4.88
07/09/2020 5.00
07/08/2020 4.88
07/07/2020 4.88
07/06/2020 4.78
07/01/2020 4.87
06/30/2020 4.85
06/29/2020 4.88
06/29/2020 4.88
06/26/2020 5.02
06/25/2020 4.87
06/24/2020 4.93
06/23/2020 4.74
06/23/2020 4.74
06/22/2020 4.78
06/19/2020 4.79
06/18/2020 4.71
06/17/2020 4.72
06/16/2020 4.63
06/15/2020 4.75
06/12/2020 4.81
06/11/2020 4.94
06/10/2020 4.62
06/09/2020 4.47
06/08/2020 4.35
06/05/2020 4.47
06/04/2020 4.68
06/03/2020 4.72
06/02/2020 4.94
06/01/2020 5.06
05/29/2020 5.20
05/28/2020 5.16
05/27/2020 5.01
05/26/2020 5.19
05/25/2020 5.41
05/25/2020 5.41
05/21/2020 5.41
05/20/2020 5.40
05/19/2020 5.54
05/18/2020 5.49
05/15/2020 5.88
05/14/2020 5.95
05/13/2020 6.00
05/12/2020 5.79
05/11/2020 5.67
05/08/2020 5.62
05/07/2020 5.84
05/06/2020 5.99
05/05/2020 6.00
05/04/2020 6.06
05/01/2020 6.09
04/30/2020 5.83
04/29/2020 5.70
04/28/2020 6.01
04/27/2020 6.12
04/24/2020 6.37
04/23/2020 6.44
04/22/2020 6.47
04/21/2020 6.55
04/20/2020 6.41
04/17/2020 6.37
04/16/2020 6.60
04/15/2020 6.61
04/14/2020 6.45
04/13/2020 6.54
04/09/2020 6.44
04/08/2020 6.57
04/07/2020 6.71
04/06/2020 6.79
04/06/2020 6.79
04/03/2020 7.33
04/02/2020 7.20
04/01/2020 7.18
03/31/2020 6.90
03/30/2020 6.89
03/27/2020 6.96
03/26/2020 6.70
03/25/2020 6.90
03/24/2020 7.06
03/23/2020 7.55
03/20/2020 7.38
03/19/2020 7.25
03/18/2020 7.43
03/17/2020 7.12
03/16/2020 7.42
03/13/2020 6.65
03/12/2020 7.13
03/11/2020 6.58
03/10/2020 6.21
03/09/2020 6.50
03/06/2020 5.96
03/05/2020 5.80
03/04/2020 5.62
03/03/2020 5.76
03/02/2020 5.62
02/28/2020 5.68
02/27/2020 5.58
02/26/2020 5.58
02/25/2020 5.50
02/24/2020 5.34
02/21/2020 5.14
02/20/2020 5.07
02/20/2020 5.07
02/19/2020 5.11
02/18/2020 5.17
02/14/2020 5.15
02/13/2020 5.13
02/12/2020 5.09
02/11/2020 5.12
02/10/2020 5.22
02/07/2020 5.23
02/06/2020 5.17
02/05/2020 5.14
02/04/2020 5.25
02/03/2020 5.34
01/31/2020 5.40
01/30/2020 5.33
01/29/2020 5.34
01/28/2020 5.31
01/27/2020 5.38
01/24/2020 5.25
01/23/2020 5.17
01/22/2020 5.16
01/21/2020 5.14
01/17/2020 5.11
01/16/2020 5.10
01/15/2020 5.18
01/14/2020 5.21
01/13/2020 5.26
01/10/2020 5.35
01/09/2020 5.34
01/08/2020 5.34
01/07/2020 5.32
01/06/2020 5.34
01/03/2020 5.38
01/02/2020 5.35
12/31/2019 5.37
12/30/2019 5.35
12/27/2019 5.39
12/26/2019 5.36
12/24/2019 5.38
12/23/2019 5.40
12/20/2019 5.45
12/19/2019 5.46
12/18/2019 5.50
12/17/2019 5.53
12/16/2019 5.57
12/13/2019 5.58
12/12/2019 5.53
12/11/2019 5.63
12/10/2019 5.65
12/09/2019 5.67
12/06/2019 5.68
12/05/2019 5.77
12/04/2019 5.77
12/03/2019 5.86
12/02/2019 5.80
11/29/2019 5.75
11/27/2019 5.73
11/26/2019 5.81
11/25/2019 5.77
11/22/2019 5.87
11/21/2019 5.94
11/20/2019 5.96
11/19/2019 5.95
11/18/2019 5.92
11/15/2019 5.89
11/14/2019 5.96
11/13/2019 5.96
11/12/2019 5.93
11/11/2019 5.94
11/08/2019 5.90
11/07/2019 5.98
11/06/2019 6.09
11/06/2019 6.09
11/05/2019 5.99
11/04/2019 6.01
11/01/2019 6.16
10/31/2019 6.35
10/30/2019 6.28
10/29/2019 6.23
10/28/2019 6.22
10/25/2019 6.26
10/24/2019 6.38
10/23/2019 6.36
10/22/2019 6.41
10/21/2019 6.48
10/18/2019 6.59
10/17/2019 6.54
10/16/2019 6.59
10/15/2019 6.58
10/14/2019 6.65
10/13/2019 6.64
10/12/2019 6.64
10/11/2019 6.64
10/10/2019 6.83
10/09/2019 6.90
10/08/2019 6.93
10/07/2019 6.79
10/06/2019 6.73
10/05/2019 6.73
10/04/2019 6.73
10/03/2019 6.80
10/02/2019 6.84
10/01/2019 6.72
09/30/2019 6.57
09/29/2019 6.59
09/28/2019 6.59
09/27/2019 6.59
09/26/2019 6.58
09/25/2019 6.52
09/24/2019 6.62
09/23/2019 6.45
09/22/2019 6.46
09/21/2019 6.46
09/20/2019 6.46
09/19/2019 6.43
09/18/2019 6.40
09/17/2019 6.34
09/16/2019 6.25
09/15/2019 6.29
09/14/2019 6.29
09/13/2019 6.29
09/12/2019 6.32
09/11/2019 6.31
09/10/2019 6.43
09/09/2019 6.59
09/08/2019 6.80
09/07/2019 6.80
09/06/2019 6.80
09/05/2019 6.82
09/04/2019 7.00
09/03/2019 7.11
09/02/2019 6.97
09/01/2019 6.97
08/31/2019 6.97
08/30/2019 6.97
08/29/2019 7.00
08/28/2019 7.19
08/27/2019 7.29
08/26/2019 7.19
08/25/2019 7.22
08/24/2019 7.22
08/23/2019 7.22
08/22/2019 7.00
08/21/2019 7.02
08/20/2019 7.06
08/19/2019 7.01
08/18/2019 7.13
08/17/2019 7.13
08/16/2019 7.13
08/15/2019 7.30
08/14/2019 7.22
08/13/2019 6.94
08/12/2019 7.00
08/11/2019 6.89
08/10/2019 6.89
08/09/2019 6.89
08/08/2019 6.76
08/07/2019 6.93
08/06/2019 6.93
08/05/2019 6.94
08/04/2019 6.73
08/03/2019 6.73
08/02/2019 6.73
08/01/2019 6.63
07/31/2019 6.42
07/30/2019 6.37
07/29/2019 6.46
07/28/2019 6.43
07/27/2019 6.43
07/26/2019 6.43
07/25/2019 6.46
07/24/2019 6.36
07/23/2019 6.42
07/22/2019 6.52
07/21/2019 6.51
07/20/2019 6.51
07/19/2019 6.51
07/18/2019 6.52
07/17/2019 6.52
07/16/2019 6.42
07/15/2019 6.45
07/14/2019 6.40
07/13/2019 6.40
07/12/2019 6.40
07/11/2019 6.49
07/10/2019 6.48
07/09/2019 6.50
07/08/2019 6.47
07/07/2019 6.41
07/06/2019 6.41
07/05/2019 6.41
07/04/2019 6.42
07/03/2019 6.42
07/02/2019 6.46
07/01/2019 6.38
06/30/2019 6.38
06/29/2019 6.38
06/28/2019 6.38
06/27/2019 6.46
06/26/2019 6.50
06/25/2019 6.54
06/24/2019 6.53
06/23/2019 6.44
06/22/2019 6.44
06/21/2019 6.44
06/20/2019 6.46
06/19/2019 6.52
06/18/2019 6.52
06/17/2019 6.62
06/16/2019 6.63
06/15/2019 6.63
06/14/2019 6.63
06/13/2019 6.57
06/12/2019 6.66
06/11/2019 6.63
06/10/2019 6.66
06/09/2019 6.68
06/08/2019 6.68
06/07/2019 6.68
06/06/2019 6.72
06/05/2019 6.66
06/04/2019 6.67
06/03/2019 6.88
06/02/2019 6.94
06/01/2019 6.94
05/31/2019 6.94
05/30/2019 6.84
05/29/2019 6.83
05/28/2019 6.78
05/27/2019 6.71
05/26/2019 6.71
05/25/2019 6.71
05/24/2019 6.71
05/23/2019 6.74
05/22/2019 6.64
05/21/2019 6.60
05/20/2019 6.70
05/19/2019 6.64
05/18/2019 6.64
05/17/2019 6.64
05/16/2019 6.56
05/15/2019 6.58
05/14/2019 6.62
05/13/2019 6.69
05/12/2019 6.51
05/11/2019 6.51
05/10/2019 6.51
05/09/2019 6.52
05/08/2019 6.51
05/07/2019 6.51
05/06/2019 6.39
05/05/2019 6.40
05/04/2019 6.40
05/03/2019 6.40
05/02/2019 6.47
05/01/2019 6.47
04/30/2019 6.43
04/29/2019 6.44
04/28/2019 6.46
04/27/2019 6.46
04/26/2019 6.46
04/25/2019 6.54
04/24/2019 6.42
04/23/2019 6.46
04/22/2019 6.57
04/21/2019 6.52
04/20/2019 6.52
04/19/2019 6.52
04/18/2019 6.52
04/17/2019 6.55
04/16/2019 6.54
04/15/2019 6.57
04/14/2019 6.56
04/13/2019 6.56
04/12/2019 6.56
04/11/2019 6.62
04/10/2019 6.63
04/09/2019 6.67
04/08/2019 6.62
04/07/2019 6.64
04/06/2019 6.64
04/05/2019 6.64
04/04/2019 6.68
04/03/2019 6.71
04/02/2019 6.77
04/01/2019 6.75
03/31/2019 6.85
03/30/2019 6.85
03/29/2019 6.85
03/28/2019 6.91
03/27/2019 6.96
03/26/2019 6.95
03/25/2019 7.01
03/24/2019 7.03
03/23/2019 7.03
03/22/2019 7.03
03/21/2019 6.82
03/20/2019 6.94
03/19/2019 6.89
03/18/2019 6.87
03/17/2019 6.92
03/16/2019 6.92
03/15/2019 6.92
03/14/2019 6.95
03/13/2019 6.89
03/12/2019 6.91
03/11/2019 6.91
03/10/2019 7.01
03/09/2019 7.01
03/08/2019 7.01
03/07/2019 7.00
03/06/2019 6.92
03/05/2019 6.84
03/04/2019 6.82
03/03/2019 6.76
03/02/2019 6.76
03/01/2019 6.76
02/28/2019 6.89
02/27/2019 6.87
02/26/2019 6.86
02/25/2019 6.82
02/24/2019 6.88
02/23/2019 6.88
02/22/2019 6.88
02/21/2019 7.02
02/20/2019 7.03
02/19/2019 7.05
02/18/2019 7.05
02/17/2019 7.05
02/16/2019 7.05
02/15/2019 7.05
02/14/2019 7.14
02/13/2019 7.15
02/12/2019 7.18
02/11/2019 7.35
02/10/2019 7.41
02/09/2019 7.41
02/08/2019 7.41
02/07/2019 7.40
02/06/2019 7.25
02/05/2019 7.26
02/04/2019 7.31
02/03/2019 7.38
02/02/2019 7.38
02/01/2019 7.38
01/31/2019 7.44
01/30/2019 7.52
01/29/2019 7.64
01/28/2019 7.62
01/27/2019 7.62
01/26/2019 7.62
01/25/2019 7.62
01/24/2019 7.75
01/23/2019 7.81
01/22/2019 7.76
01/21/2019 7.61
01/20/2019 7.61
01/19/2019 7.61
01/18/2019 7.61
01/17/2019 7.77
01/16/2019 7.82
01/15/2019 7.88
01/14/2019 7.88
01/13/2019 7.84
01/12/2019 7.84
01/11/2019 7.84
01/10/2019 7.85
01/09/2019 7.89
01/08/2019 8.03
01/07/2019 8.11
01/06/2019 8.26
01/05/2019 8.26
01/04/2019 8.26
01/03/2019 8.58
01/02/2019 8.38
01/01/2019 8.43
12/31/2018 8.43
12/30/2018 8.47
12/29/2018 8.47
12/28/2018 8.47
12/27/2018 8.48
12/26/2018 8.58
12/25/2018 8.98
12/24/2018 8.98
12/23/2018 8.91
12/22/2018 8.91
12/21/2018 8.91
12/20/2018 8.73
12/19/2018 8.63
12/18/2018 8.50
12/17/2018 8.55
12/16/2018 8.37
12/15/2018 8.37
12/14/2018 8.37
12/13/2018 8.25
12/12/2018 8.14
12/11/2018 8.21
12/10/2018 8.21
12/09/2018 8.19
12/08/2018 8.19
12/07/2018 8.19
12/06/2018 7.99
12/05/2018 7.99
12/04/2018 7.99
12/03/2018 7.64
12/02/2018 7.70
12/01/2018 7.70
11/30/2018 7.70
11/29/2018 7.77
11/28/2018 7.73
11/27/2018 7.88
11/26/2018 7.81
11/25/2018 7.92
11/24/2018 7.92
11/23/2018 7.92
11/22/2018 7.92
11/21/2018 7.92
11/20/2018 8.04
11/19/2018 7.93
11/18/2018 7.75
11/17/2018 7.75
11/16/2018 7.75
11/15/2018 7.76
11/14/2018 7.85
11/13/2018 7.83
11/12/2018 7.84
11/11/2018 7.70
11/10/2018 7.70
11/09/2018 7.70
11/08/2018 7.62
11/07/2018 7.57
11/06/2018 7.67
11/05/2018 7.73
11/04/2018 7.73
11/03/2018 7.73
11/02/2018 7.73
11/01/2018 7.75
10/31/2018 7.98
10/30/2018 8.07
10/29/2018 8.25
10/28/2018 8.28
10/27/2018 8.28
10/26/2018 8.28
10/25/2018 8.15
10/24/2018 8.27
10/23/2018 8.07
10/22/2018 8.02
10/21/2018 8.04
10/20/2018 8.04
10/19/2018 8.04
10/18/2018 7.99
10/17/2018 7.81
10/16/2018 7.76
10/15/2018 7.93
10/14/2018 8.02
10/13/2018 8.02
10/12/2018 8.02
10/11/2018 8.05
10/10/2018 7.97
10/09/2018 7.73
10/08/2018 7.66
10/07/2018 7.68
10/06/2018 7.68
10/05/2018 7.68
10/04/2018 7.58
10/03/2018 7.46
10/02/2018 7.49
10/01/2018 7.44
09/30/2018 7.37
09/29/2018 7.37
09/28/2018 7.37
09/27/2018 7.37
09/26/2018 7.38
09/25/2018 7.34
09/24/2018 7.32
09/23/2018 7.26
09/22/2018 7.26
09/21/2018 7.26
09/20/2018 7.26
09/19/2018 7.34
09/18/2018 7.36
09/17/2018 7.37
09/16/2018 7.33
09/15/2018 7.33
09/14/2018 7.33
09/13/2018 7.39
09/12/2018 7.40
09/11/2018 7.44
09/10/2018 7.44
09/09/2018 7.43
09/08/2018 7.43
09/07/2018 7.43
09/06/2018 7.42
09/05/2018 7.39
09/04/2018 7.41
09/03/2018 7.36
09/02/2018 7.36
09/01/2018 7.36
08/31/2018 7.36
08/30/2018 7.36
08/29/2018 7.30
08/28/2018 7.33
08/27/2018 7.34
08/26/2018 7.39
08/25/2018 7.39
08/24/2018 7.39
08/23/2018 7.42
08/22/2018 7.40
08/21/2018 7.37
08/20/2018 7.42
08/19/2018 7.46
08/18/2018 7.46
08/17/2018 7.46
08/16/2018 7.52
08/15/2018 7.57
08/14/2018 7.48
08/13/2018 7.55
08/12/2018 7.43
08/11/2018 7.43
08/10/2018 7.43
08/09/2018 7.37
08/08/2018 7.44
08/07/2018 7.45
08/06/2018 7.45
08/05/2018 7.50
08/04/2018 7.50
08/03/2018 7.50
08/02/2018 7.54
08/01/2018 7.56
07/31/2018 7.54
07/30/2018 7.65
07/29/2018 7.62
07/28/2018 7.62
07/27/2018 7.62
07/26/2018 7.53
07/25/2018 7.60
07/24/2018 7.66
07/23/2018 7.63
07/22/2018 7.58
07/21/2018 7.58
07/20/2018 7.58
07/19/2018 7.50
07/18/2018 7.58
07/17/2018 7.57
07/16/2018 7.63
07/15/2018 7.58
07/14/2018 7.58
07/13/2018 7.58
07/12/2018 7.60
07/11/2018 7.65
07/10/2018 7.60
07/09/2018 7.56
07/08/2018 7.62
07/07/2018 7.62
07/06/2018 7.62
07/05/2018 7.68
07/04/2018 7.78
07/03/2018 7.78
07/02/2018 7.79
07/01/2018 7.80
06/30/2018 7.80
06/29/2018 7.80
06/28/2018 7.81
06/27/2018 7.85
06/26/2018 7.77
06/25/2018 7.80
06/24/2018 7.70
06/23/2018 7.70
06/22/2018 7.70
06/21/2018 7.70
06/20/2018 7.65
06/19/2018 7.73
06/18/2018 7.72
06/17/2018 7.72
06/16/2018 7.72
06/15/2018 7.72
06/14/2018 7.74
06/13/2018 7.76
06/12/2018 7.72
06/11/2018 7.77
06/10/2018 7.84
06/09/2018 7.84
06/08/2018 7.84
06/07/2018 7.91
06/06/2018 7.91
06/05/2018 7.98
06/04/2018 7.99
06/03/2018 8.09
06/02/2018 8.09
06/01/2018 8.09
05/31/2018 8.15
05/30/2018 8.03
05/29/2018 8.11
05/28/2018 8.05
05/27/2018 8.05
05/26/2018 8.05
05/25/2018 8.05
05/24/2018 8.07
05/23/2018 8.08
05/22/2018 8.10
05/21/2018 8.02
05/20/2018 8.10
05/19/2018 8.10
05/18/2018 8.10
05/17/2018 8.09
05/16/2018 8.14
05/15/2018 8.19
05/14/2018 8.17
05/13/2018 8.16
05/12/2018 8.16
05/11/2018 8.16
05/10/2018 8.20
05/09/2018 8.30
05/08/2018 8.27
05/07/2018 8.31
05/06/2018 8.39
05/05/2018 8.39
05/04/2018 8.39
05/03/2018 8.50
05/02/2018 8.46
05/01/2018 8.37
04/30/2018 8.38
04/29/2018 8.31
04/28/2018 8.31
04/27/2018 8.31
04/26/2018 8.32
04/25/2018 8.34
04/24/2018 8.33
04/23/2018 8.29
04/22/2018 8.28
04/21/2018 8.28
04/20/2018 8.28
04/19/2018 8.19
04/18/2018 8.13
04/17/2018 8.12
04/16/2018 8.19
04/15/2018 8.26
04/14/2018 8.26
04/13/2018 8.26
04/12/2018 8.22
04/11/2018 8.22
04/10/2018 8.22
04/09/2018 8.32
04/08/2018 8.31
04/07/2018 8.31
04/06/2018 8.31
04/05/2018 8.15
04/04/2018 8.21
04/03/2018 8.33
04/02/2018 8.42
04/01/2018 8.26
03/31/2018 8.26
03/30/2018 8.26
03/29/2018 8.26
03/28/2018 8.31
03/27/2018 8.34
03/26/2018 8.26
03/25/2018 8.39
03/24/2018 8.39
03/23/2018 8.39
03/22/2018 8.25
03/21/2018 8.09
03/20/2018 8.09
03/19/2018 8.07
03/18/2018 7.96
03/17/2018 7.96
03/16/2018 7.96
03/15/2018 8.00
03/14/2018 7.96
03/13/2018 7.91
03/12/2018 7.87
03/11/2018 7.87
03/10/2018 7.87
03/09/2018 7.87
03/08/2018 7.96
03/07/2018 7.92
03/06/2018 7.91
03/05/2018 7.98
03/04/2018 8.07
03/03/2018 8.07
03/02/2018 8.07
03/01/2018 8.20
02/28/2018 8.14
02/27/2018 8.06
02/26/2018 7.94
02/25/2018 8.00
02/24/2018 8.00
02/23/2018 8.00
02/22/2018 8.06
02/21/2018 8.04
02/20/2018 8.01
02/19/2018 7.89
02/18/2018 7.89
02/17/2018 7.89
02/16/2018 7.89
02/15/2018 7.91
02/14/2018 7.97
02/13/2018 8.11
02/12/2018 8.08
02/11/2018 8.11
02/10/2018 8.11
02/09/2018 8.11
02/08/2018 8.20
02/07/2018 7.95
02/06/2018 7.99
02/05/2018 8.09
02/04/2018 7.88
02/03/2018 7.88
02/02/2018 7.88
02/01/2018 7.68
01/31/2018 7.61
01/30/2018 7.59
01/29/2018 7.52
01/28/2018 7.47
01/27/2018 7.47
01/26/2018 7.47
01/25/2018 7.51
01/24/2018 7.49
01/23/2018 7.48
01/22/2018 7.51
01/21/2018 7.52
01/20/2018 7.52
01/19/2018 7.52
01/18/2018 7.63
01/17/2018 7.59
01/16/2018 7.60
01/15/2018 7.61
01/14/2018 7.61
01/13/2018 7.61
01/12/2018 7.61
01/11/2018 7.65
01/10/2018 7.73
01/09/2018 7.69
01/08/2018 7.67
01/07/2018 7.70
01/06/2018 7.70
01/05/2018 7.70
01/04/2018 7.73
01/03/2018 7.76
01/02/2018 7.77
01/01/2018 7.87
12/31/2017 7.87
12/30/2017 7.87
12/29/2017 7.87
12/28/2017 7.83
12/27/2017 7.84
12/26/2017 7.84
12/25/2017 7.85
12/24/2017 7.85
12/23/2017 7.85
12/22/2017 7.85
12/21/2017 7.85
12/20/2017 7.89
12/19/2017 7.88
12/18/2017 7.82
12/17/2017 7.94
12/16/2017 7.94
12/15/2017 7.94
12/14/2017 8.00
12/13/2017 7.93
12/12/2017 7.96
12/11/2017 8.01
12/10/2017 7.97
12/09/2017 7.97
12/08/2017 7.97
12/07/2017 8.03
12/06/2017 8.03
12/05/2017 7.99
12/04/2017 7.92
12/03/2017 8.02
12/02/2017 8.02
12/01/2017 8.02
11/30/2017 7.98
11/29/2017 8.05
11/28/2017 8.13
11/27/2017 8.23
11/26/2017 8.24
11/25/2017 8.24
11/24/2017 8.24
11/23/2017 8.23
11/22/2017 8.23
11/21/2017 8.26
11/20/2017 8.22
11/19/2017 8.24
11/18/2017 8.24
11/17/2017 8.24
11/16/2017 8.27
11/15/2017 8.42
11/14/2017 8.40
11/13/2017 8.41
11/12/2017 8.39
11/11/2017 8.39
11/10/2017 8.39
11/09/2017 8.43
11/08/2017 8.44
11/07/2017 8.51
11/06/2017 8.51
11/05/2017 8.52
11/04/2017 8.52
11/03/2017 8.52
11/02/2017 8.50
11/01/2017 8.41
10/31/2017 8.40
10/30/2017 8.40
10/29/2017 8.29
10/28/2017 8.29
10/27/2017 8.29
10/26/2017 8.28
10/25/2017 8.28
10/24/2017 8.25
10/23/2017 8.27
10/22/2017 8.24
10/21/2017 8.24
10/20/2017 8.24
10/19/2017 8.33
10/18/2017 8.34
10/17/2017 8.38
10/16/2017 8.38
10/15/2017 8.35
10/14/2017 8.35
10/13/2017 8.35
10/12/2017 8.37
10/11/2017 8.38
10/10/2017 8.36
10/09/2017 8.37
10/08/2017 8.31
10/07/2017 8.31
10/06/2017 8.31
10/05/2017 8.29
10/04/2017 8.30
10/03/2017 8.32
10/02/2017 8.33
10/01/2017 8.40
09/30/2017 8.40
09/29/2017 8.40
09/28/2017 8.40
09/27/2017 8.40
09/26/2017 8.46
09/25/2017 8.52
09/24/2017 8.56
09/23/2017 8.56
09/22/2017 8.56
09/21/2017 8.61
09/20/2017 8.59
09/19/2017 8.58
09/18/2017 8.52
09/17/2017 8.51
09/16/2017 8.51
09/15/2017 8.51
09/14/2017 8.52
09/13/2017 8.54
09/12/2017 8.55
09/11/2017 8.59
09/10/2017 8.66
09/09/2017 8.66
09/08/2017 8.66
09/07/2017 8.68
09/06/2017 8.66
09/05/2017 8.68
09/04/2017 8.62
09/03/2017 8.62
09/02/2017 8.62
09/01/2017 8.62
08/31/2017 8.66
08/30/2017 8.70
08/29/2017 8.77
08/28/2017 8.77
08/27/2017 8.73
08/26/2017 8.73
08/25/2017 8.73
08/24/2017 8.79
08/23/2017 8.84
08/22/2017 8.82
08/21/2017 8.87
08/20/2017 8.84
08/19/2017 8.84
08/18/2017 8.84
08/17/2017 8.78
08/16/2017 8.66
08/15/2017 8.69
08/14/2017 8.60
08/13/2017 8.70
08/12/2017 8.70
08/11/2017 8.70
08/10/2017 8.73
08/09/2017 8.55
08/08/2017 8.52
08/07/2017 8.49
08/06/2017 8.55
08/05/2017 8.55
08/04/2017 8.55
08/03/2017 8.52
08/02/2017 8.56
08/01/2017 8.42
07/31/2017 8.51
07/30/2017 8.50
07/29/2017 8.50
07/28/2017 8.50
07/27/2017 8.41
07/26/2017 8.46
07/25/2017 8.39
07/24/2017 8.47
07/23/2017 8.47
07/22/2017 8.47
07/21/2017 8.47
07/20/2017 8.45
07/19/2017 8.44
07/18/2017 8.54
07/17/2017 8.49
07/16/2017 8.49
07/15/2017 8.49
07/14/2017 8.49
07/13/2017 8.55
07/12/2017 8.61
07/11/2017 8.67
07/10/2017 8.69
07/09/2017 8.67
07/08/2017 8.67
07/07/2017 8.67
07/06/2017 8.76
07/05/2017 8.62
07/04/2017 8.51
07/03/2017 8.51
07/02/2017 8.56
07/01/2017 8.56
06/30/2017 8.56
06/29/2017 8.58
06/28/2017 8.52
06/27/2017 8.63
06/26/2017 8.60
06/25/2017 8.67
06/24/2017 8.67
06/23/2017 8.67
06/22/2017 8.74
06/21/2017 8.80
06/20/2017 8.73
06/19/2017 8.61
06/18/2017 8.64
06/17/2017 8.64
06/16/2017 8.64
06/15/2017 8.61
06/14/2017 8.60
06/13/2017 8.57
06/12/2017 8.62
06/11/2017 8.67
06/10/2017 8.67
06/09/2017 8.67
06/08/2017 8.70
06/07/2017 8.73
06/06/2017 8.77
06/05/2017 8.75
06/04/2017 8.71
06/03/2017 8.71
06/02/2017 8.71
06/01/2017 8.73
05/31/2017 8.94
05/30/2017 8.94
05/29/2017 8.90
05/28/2017 8.90
05/27/2017 8.90
05/26/2017 8.90
05/25/2017 8.90
05/24/2017 8.90
05/23/2017 8.97
05/22/2017 8.94
05/21/2017 9.03
05/20/2017 9.03
05/19/2017 9.03
05/18/2017 9.13
05/17/2017 9.15
05/16/2017 8.96
05/15/2017 8.91
05/14/2017 9.00
05/13/2017 9.00
05/12/2017 9.00
05/11/2017 8.89
05/10/2017 8.78
05/09/2017 8.75
05/08/2017 8.76
05/07/2017 8.73
05/06/2017 8.73
05/05/2017 8.73
05/04/2017 8.76
05/03/2017 8.78
05/02/2017 8.67
05/01/2017 8.69
04/30/2017 8.73
04/29/2017 8.73
04/28/2017 8.73
04/27/2017 8.67
04/26/2017 8.65
04/25/2017 8.64
04/24/2017 8.66
04/23/2017 8.72
04/22/2017 8.72
04/21/2017 8.72
04/20/2017 8.68
04/19/2017 8.82
04/18/2017 8.87
04/17/2017 8.89
04/16/2017 8.99
04/15/2017 8.99
04/14/2017 8.99
04/13/2017 8.99
04/12/2017 8.93
04/11/2017 8.85
04/10/2017 8.88
04/09/2017 8.92
04/08/2017 8.92
04/07/2017 8.92
04/06/2017 8.94
04/05/2017 9.02
04/04/2017 8.95
04/03/2017 8.87
04/02/2017 8.80
04/01/2017 8.80
03/31/2017 8.80
03/30/2017 8.78
03/29/2017 8.82
03/28/2017 8.89
03/27/2017 8.94
03/26/2017 8.95
03/25/2017 8.95
03/24/2017 8.95
03/23/2017 8.97
03/22/2017 9.02
03/21/2017 9.00
03/20/2017 8.84
03/19/2017 8.82
03/18/2017 8.82
03/17/2017 8.82
03/16/2017 8.82
03/15/2017 8.83
03/14/2017 8.95
03/13/2017 8.92
03/12/2017 8.91
03/11/2017 8.91
03/10/2017 8.91
03/09/2017 8.97
03/08/2017 8.96
03/07/2017 8.96
03/06/2017 8.89
03/05/2017 8.83
03/04/2017 8.83
03/03/2017 8.83
03/02/2017 8.79
03/01/2017 8.74
02/28/2017 8.89
02/27/2017 8.74
02/26/2017 8.78
02/25/2017 8.78
02/24/2017 8.78
02/23/2017 8.81
02/22/2017 8.79
02/21/2017 8.77
02/20/2017 8.83
02/19/2017 8.83
02/18/2017 8.83
02/17/2017 8.83
02/16/2017 8.85
02/15/2017 8.79
02/14/2017 8.86
02/13/2017 8.91
02/12/2017 8.95
02/11/2017 8.95
02/10/2017 8.95
02/09/2017 9.05
02/08/2017 9.15
02/07/2017 9.18
02/06/2017 9.17
02/05/2017 9.12
02/04/2017 9.12
02/03/2017 9.12
02/02/2017 9.12
02/01/2017 9.08
01/31/2017 9.03
01/30/2017 9.06
01/29/2017 8.95
01/28/2017 8.95
01/27/2017 8.95
01/26/2017 8.92
01/25/2017 8.86
01/24/2017 8.94
01/23/2017 9.10
01/22/2017 9.12
01/21/2017 9.12
01/20/2017 9.12
01/19/2017 9.13
01/18/2017 9.07
01/17/2017 9.08
01/16/2017 9.02
01/15/2017 9.02
01/14/2017 9.02
01/13/2017 9.02
01/12/2017 9.10
01/11/2017 9.05
01/10/2017 9.07
01/09/2017 9.23
01/08/2017 9.10
01/07/2017 9.10
01/06/2017 9.10
01/05/2017 9.08
01/04/2017 9.02
01/03/2017 9.20
01/02/2017 9.26
01/01/2017 9.26
12/31/2016 9.26
12/30/2016 9.27
12/29/2016 9.25
12/28/2016 9.26
12/27/2016 9.17
12/26/2016 9.23
12/25/2016 9.23
12/24/2016 9.23
12/23/2016 9.23
12/22/2016 9.26
12/21/2016 9.15
12/20/2016 9.11
12/19/2016 9.20
12/18/2016 9.22
12/17/2016 9.22
12/16/2016 9.22
12/15/2016 9.17
12/14/2016 9.21
12/13/2016 9.11
12/12/2016 9.11
12/11/2016 9.02
12/10/2016 9.02
12/09/2016 9.02
12/08/2016 8.97
12/07/2016 9.10
12/06/2016 9.23
12/05/2016 9.35
12/04/2016 9.47
12/03/2016 9.47
12/02/2016 9.47
12/01/2016 9.44
11/30/2016 9.39
11/29/2016 9.37
11/28/2016 9.37
11/27/2016 9.28
11/26/2016 9.28
11/25/2016 9.28
11/24/2016 9.28
11/23/2016 9.28
11/22/2016 9.34
11/21/2016 9.32
11/20/2016 9.38
11/19/2016 9.38
11/18/2016 9.38
11/17/2016 9.33
11/16/2016 9.41
11/15/2016 9.39
11/14/2016 9.41
11/13/2016 9.61
11/12/2016 9.61
11/11/2016 9.61
11/10/2016 9.71
11/09/2016 9.87
11/08/2016 10.08
11/07/2016 9.95
11/06/2016 10.15
11/05/2016 10.15
11/04/2016 10.15
11/03/2016 10.15
11/02/2016 10.07
11/01/2016 9.97
10/31/2016 9.89
10/30/2016 9.89
10/29/2016 9.89
10/28/2016 9.89
10/27/2016 9.93
10/26/2016 9.86
10/25/2016 9.79
10/24/2016 9.68
10/23/2016 9.74
10/22/2016 9.74
10/21/2016 9.74
10/20/2016 9.71
10/19/2016 9.69
10/18/2016 9.73
10/17/2016 9.87
10/16/2016 9.82
10/15/2016 9.82
10/14/2016 9.82
10/13/2016 9.81
10/12/2016 9.74
10/11/2016 9.73
10/10/2016 9.57
10/09/2016 9.63
10/08/2016 9.63
10/07/2016 9.63
10/06/2016 9.53
10/05/2016 9.53
10/04/2016 9.65
10/03/2016 9.66
10/02/2016 9.61
10/01/2016 9.61
09/30/2016 9.61
09/29/2016 9.78
09/28/2016 9.63
09/27/2016 9.63
09/26/2016 9.72
09/25/2016 9.62
09/24/2016 9.62
09/23/2016 9.62
09/22/2016 9.60
09/21/2016 9.71
09/20/2016 9.80
09/19/2016 9.72
09/18/2016 9.73
09/17/2016 9.73
09/16/2016 9.73
09/15/2016 9.64
09/14/2016 9.74
09/13/2016 9.71
09/12/2016 9.54
09/11/2016 9.69
09/10/2016 9.69
09/09/2016 9.69
09/08/2016 9.44
09/07/2016 9.41
09/06/2016 9.47
09/05/2016 9.44
09/04/2016 9.44
09/03/2016 9.44
09/02/2016 9.44
09/01/2016 9.50
08/31/2016 9.50
08/30/2016 9.48
08/29/2016 9.49
08/28/2016 9.54
08/27/2016 9.54
08/26/2016 9.54
08/25/2016 9.53
08/24/2016 9.48
08/23/2016 9.43
08/22/2016 9.52
08/21/2016 9.54
08/20/2016 9.54
08/19/2016 9.54
08/18/2016 9.57
08/17/2016 9.62
08/16/2016 9.56
08/15/2016 9.46
08/14/2016 9.56
08/13/2016 9.56
08/12/2016 9.56
08/11/2016 9.57
08/10/2016 9.65
08/09/2016 9.59
08/08/2016 9.60
08/07/2016 9.60
08/06/2016 9.60
08/05/2016 9.60
08/04/2016 9.77
08/03/2016 9.75
08/02/2016 9.86
08/01/2016 9.75
07/31/2016 9.84
07/30/2016 9.84
07/29/2016 9.85
07/28/2016 9.88
07/27/2016 9.90
07/26/2016 9.84
07/25/2016 9.90
07/24/2016 9.87
07/23/2016 9.87
07/22/2016 9.87
07/21/2016 9.91
07/20/2016 9.87
07/19/2016 9.99
07/18/2016 9.92
07/17/2016 9.97
07/16/2016 9.97
07/15/2016 9.97
07/14/2016 9.98
07/13/2016 10.08
07/12/2016 10.06
07/11/2016 10.25
07/10/2016 10.37
07/09/2016 10.37
07/08/2016 10.37
07/07/2016 10.69
07/06/2016 10.72
07/05/2016 10.78
07/04/2016 10.47
07/03/2016 10.47
07/02/2016 10.47
07/01/2016 10.47
06/30/2016 10.60
06/29/2016 10.75
06/28/2016 11.01
06/27/2016 11.24
06/26/2016 10.86
06/25/2016 10.86
06/24/2016 10.86
06/23/2016 10.26
06/22/2016 10.51
06/21/2016 10.45
06/20/2016 10.40
06/19/2016 10.58
06/18/2016 10.58
06/17/2016 10.58
06/16/2016 10.63
06/15/2016 10.60
06/14/2016 10.63
06/13/2016 10.54
06/12/2016 10.39
06/11/2016 10.39
06/10/2016 10.40
06/09/2016 10.18
06/08/2016 10.09
06/07/2016 10.10
06/06/2016 10.16
06/05/2016 10.26
06/04/2016 10.26
06/03/2016 10.26
06/02/2016 10.13
06/01/2016 10.20
05/31/2016 10.44
05/30/2016 10.50
05/29/2016 10.50
05/28/2016 10.50
05/27/2016 10.50
05/26/2016 10.60
05/25/2016 10.60
05/24/2016 10.68
05/23/2016 10.85
05/22/2016 10.85
05/21/2016 10.85
05/20/2016 10.85
05/19/2016 11.04
05/18/2016 10.97
05/17/2016 10.99
05/16/2016 10.85
05/15/2016 10.97
05/14/2016 10.97
05/13/2016 10.97
05/12/2016 10.90
05/11/2016 10.81
05/10/2016 10.64
05/09/2016 10.75
05/08/2016 10.71
05/07/2016 10.71
05/06/2016 10.71
05/05/2016 10.62
05/04/2016 10.61
05/03/2016 10.47
05/02/2016 10.25
05/01/2016 10.31
04/30/2016 10.31
04/29/2016 10.31
04/28/2016 10.19
04/27/2016 10.05
04/26/2016 10.10
04/25/2016 10.23
04/24/2016 10.13
04/23/2016 10.13
04/22/2016 10.13
04/21/2016 10.22
04/20/2016 10.19
04/19/2016 10.27
04/18/2016 10.33
04/17/2016 10.55
04/16/2016 10.55
04/15/2016 10.55
04/14/2016 10.56
04/13/2016 10.57
04/12/2016 10.88
04/11/2016 10.92
04/10/2016 10.85
04/09/2016 10.85
04/08/2016 10.85
04/07/2016 10.89
04/06/2016 10.73
04/05/2016 10.83
04/04/2016 10.71
04/03/2016 10.61
04/02/2016 10.61
04/01/2016 10.61
03/31/2016 10.63
03/30/2016 10.71
03/29/2016 10.77
03/28/2016 11.03
03/27/2016 11.05
03/26/2016 11.05
03/25/2016 11.06
03/24/2016 11.06
03/23/2016 11.03
03/22/2016 10.81
03/21/2016 10.79
03/20/2016 10.78
03/19/2016 10.78
03/18/2016 10.78
03/17/2016 10.92
03/16/2016 11.05
03/15/2016 11.15
03/14/2016 10.97
03/13/2016 10.92
03/12/2016 10.92
03/11/2016 10.92
03/10/2016 11.23
03/09/2016 11.19
03/08/2016 11.21
03/07/2016 10.92
03/06/2016 11.05
03/05/2016 11.05
03/04/2016 11.05
03/03/2016 11.14
03/02/2016 11.32
03/01/2016 11.44
02/29/2016 11.69
02/28/2016 11.74
02/27/2016 11.74
02/26/2016 11.74
02/25/2016 11.75
02/24/2016 11.81
02/23/2016 11.93
02/22/2016 11.82
02/21/2016 12.04
02/20/2016 12.04
02/19/2016 12.04
02/18/2016 12.06
02/17/2016 12.05
02/16/2016 12.26
02/15/2016 12.65
02/14/2016 12.65
02/13/2016 12.65
02/12/2016 12.65
02/11/2016 12.94
02/10/2016 12.83
02/09/2016 12.87
02/08/2016 12.73
02/07/2016 12.33
02/06/2016 12.33
02/05/2016 12.33
02/04/2016 11.93
02/03/2016 12.12
02/02/2016 12.29
02/01/2016 11.93
01/31/2016 11.93
01/30/2016 11.93
01/29/2016 11.93
01/28/2016 12.24
01/27/2016 12.16
01/26/2016 12.00
01/25/2016 12.26
01/24/2016 11.92
01/23/2016 11.92
01/22/2016 11.92
01/21/2016 12.19
01/20/2016 12.24
01/19/2016 12.22
01/18/2016 12.02
01/17/2016 12.02
01/16/2016 12.02
01/15/2016 12.02
01/14/2016 11.74
01/13/2016 11.82
01/12/2016 11.49
01/11/2016 11.66
01/10/2016 11.59
01/09/2016 11.59
01/08/2016 11.59
01/07/2016 11.42
01/06/2016 11.21
01/05/2016 11.03
01/04/2016 10.92
01/03/2016 10.75
01/02/2016 10.75
01/01/2016 10.75
12/31/2015 10.75
12/30/2015 10.68
12/29/2015 10.58
12/28/2015 10.73
12/27/2015 10.67
12/26/2015 10.67
12/25/2015 10.67
12/24/2015 10.67
12/23/2015 10.69
12/22/2015 10.88
12/21/2015 11.03
12/20/2015 11.10
12/19/2015 11.10
12/18/2015 11.10
12/17/2015 10.96
12/16/2015 10.80
12/15/2015 10.95
12/14/2015 11.06
12/13/2015 10.93
12/12/2015 10.93
12/11/2015 10.93
12/10/2015 10.67
12/09/2015 10.73
12/08/2015 10.65
12/07/2015 10.57
12/06/2015 10.47
12/05/2015 10.47
12/04/2015 10.47
12/03/2015 10.55
12/02/2015 10.43
12/01/2015 10.39
11/30/2015 10.45
11/29/2015 10.43
11/28/2015 10.44
11/27/2015 10.44
11/26/2015 10.42
11/25/2015 10.42
11/24/2015 10.51
11/23/2015 10.51
11/22/2015 10.46
11/21/2015 10.46
11/20/2015 10.46
11/19/2015 10.53
11/18/2015 10.56
11/17/2015 10.72
11/16/2015 10.68
11/15/2015 10.79
11/14/2015 10.79
11/13/2015 10.79
11/12/2015 10.64
11/11/2015 10.48
11/10/2015 10.36
11/09/2015 10.34
11/08/2015 10.21
11/07/2015 10.21
11/06/2015 10.21
11/05/2015 10.30
11/04/2015 10.36
11/03/2015 10.33
11/02/2015 10.38
11/01/2015 10.53
10/31/2015 10.53
10/30/2015 10.53
10/29/2015 10.60
10/28/2015 10.57
10/27/2015 10.84
10/26/2015 10.63
10/25/2015 10.58
10/24/2015 10.58
10/23/2015 10.58
10/22/2015 10.70
10/21/2015 10.89
10/20/2015 10.78
10/19/2015 10.77
10/18/2015 10.79
10/17/2015 10.79
10/16/2015 10.79
10/15/2015 10.78
10/14/2015 10.87
10/13/2015 10.84
10/12/2015 10.79
10/11/2015 10.73
10/10/2015 10.73
10/09/2015 10.73
10/08/2015 10.60
10/07/2015 10.69
10/06/2015 10.91
10/05/2015 10.94
10/04/2015 11.30
10/03/2015 11.30
10/02/2015 11.30
10/01/2015 11.52
09/30/2015 11.44
09/29/2015 11.64
09/28/2015 11.68
09/27/2015 11.45
09/26/2015 11.45
09/25/2015 11.45
09/24/2015 11.46
09/23/2015 11.39
09/22/2015 11.29
09/21/2015 11.09
09/20/2015 11.12
09/19/2015 11.12
09/18/2015 11.12
09/17/2015 10.94
09/16/2015 10.95
09/15/2015 11.05
09/14/2015 11.27
09/13/2015 11.24
09/12/2015 11.24
09/11/2015 11.24
09/10/2015 11.29
09/09/2015 11.42
09/08/2015 11.30
09/07/2015 11.58
09/06/2015 11.59
09/05/2015 11.59
09/04/2015 11.59
09/03/2015 11.42
09/02/2015 11.46
09/01/2015 11.68
08/31/2015 11.30
08/30/2015 11.30
08/29/2015 11.30
08/28/2015 11.30
08/27/2015 11.42
08/26/2015 11.72
08/25/2015 12.02
08/24/2015 11.97
08/23/2015 11.59
08/22/2015 11.60
08/21/2015 11.60
08/20/2015 11.34
08/19/2015 11.09
08/18/2015 10.94
08/17/2015 10.92
08/16/2015 10.98
08/15/2015 10.98
08/14/2015 10.98
08/13/2015 11.03
08/12/2015 10.94
08/11/2015 11.00
08/10/2015 10.80
08/09/2015 11.04
08/08/2015 11.05
08/07/2015 11.05
08/06/2015 11.00
08/05/2015 10.92
08/04/2015 10.98
08/03/2015 11.00
08/02/2015 10.88
08/01/2015 10.88
07/31/2015 10.88
07/30/2015 10.94
07/29/2015 11.02
07/28/2015 11.13
07/27/2015 11.27
07/26/2015 11.15
07/25/2015 11.15
07/24/2015 11.15
07/23/2015 11.07
07/22/2015 10.99
07/21/2015 10.98
07/20/2015 10.97
07/19/2015 10.94
07/18/2015 10.94
07/17/2015 10.94
07/16/2015 10.92
07/15/2015 10.98
07/14/2015 10.91
07/13/2015 10.94
07/12/2015 11.09
07/11/2015 11.09
07/10/2015 11.09
07/09/2015 11.17
07/08/2015 11.19
07/07/2015 11.01
07/06/2015 11.02
07/05/2015 10.93
07/04/2015 10.93
07/03/2015 10.93
07/02/2015 10.93
07/01/2015 10.87
06/30/2015 10.88
06/29/2015 10.89
06/28/2015 10.64
06/27/2015 10.64
06/26/2015 10.64
06/25/2015 10.56
06/24/2015 10.47
06/23/2015 10.36
06/22/2015 10.36
06/21/2015 10.41
06/20/2015 10.41
06/19/2015 10.41
06/18/2015 10.41
06/17/2015 10.51
06/16/2015 10.58
06/15/2015 10.67
06/14/2015 10.70
06/13/2015 10.70
06/12/2015 10.70
06/11/2015 10.66
06/10/2015 10.71
06/09/2015 10.82
06/08/2015 10.81
06/07/2015 10.71
06/06/2015 10.71
06/05/2015 10.71
06/04/2015 10.71
06/03/2015 10.61
06/02/2015 10.71
06/01/2015 10.77
05/31/2015 10.80
05/30/2015 10.80
05/29/2015 10.80
05/28/2015 10.68
05/27/2015 10.71
05/26/2015 10.76
05/25/2015 10.64
05/24/2015 10.64
05/23/2015 10.64
05/22/2015 10.64
05/21/2015 10.65
05/20/2015 10.72
05/19/2015 10.69
05/18/2015 10.66
05/17/2015 10.73
05/16/2015 10.73
05/15/2015 10.73
05/14/2015 10.77
05/13/2015 10.85
05/12/2015 10.83
05/11/2015 10.80
05/10/2015 10.84
05/09/2015 10.84
05/08/2015 10.84
05/07/2015 10.90
05/06/2015 10.96
05/05/2015 10.92
05/04/2015 10.82
05/03/2015 10.86
05/02/2015 10.86
05/01/2015 10.86
04/30/2015 10.95
04/29/2015 10.78
04/28/2015 10.74
04/27/2015 10.78
04/26/2015 10.79
04/25/2015 10.79
04/24/2015 10.79
04/23/2015 10.70
04/22/2015 10.76
04/21/2015 10.82
04/20/2015 10.84
04/19/2015 10.93
04/18/2015 10.93
04/17/2015 10.93
04/16/2015 10.75
04/15/2015 10.74
04/14/2015 10.86
04/13/2015 10.89
04/12/2015 10.87
04/11/2015 10.87
04/10/2015 10.87
04/09/2015 10.90
04/08/2015 10.90
04/07/2015 10.99
04/06/2015 10.95
04/05/2015 11.07
04/04/2015 11.07
04/03/2015 11.07
04/02/2015 11.07
04/01/2015 11.14
03/31/2015 11.08
03/30/2015 11.04
03/29/2015 11.16
03/28/2015 11.16
03/27/2015 11.16
03/26/2015 11.18
03/25/2015 11.13
03/24/2015 10.92
03/23/2015 10.89
03/22/2015 10.97
03/21/2015 10.97
03/20/2015 10.97
03/19/2015 11.08
03/18/2015 11.06
03/17/2015 11.22
03/16/2015 11.26
03/15/2015 11.32
03/14/2015 11.32
03/13/2015 11.32
03/12/2015 11.22
03/11/2015 11.32
03/10/2015 11.33
03/09/2015 11.18
03/08/2015 11.15
03/07/2015 11.15
03/06/2015 11.15
03/05/2015 11.00
03/04/2015 11.01
03/03/2015 10.94
03/02/2015 10.86
03/01/2015 10.97
02/28/2015 10.97
02/27/2015 10.97
02/26/2015 10.89
02/25/2015 10.88
02/24/2015 10.92
02/23/2015 10.95
02/22/2015 10.88
02/21/2015 10.88
02/20/2015 10.88
02/19/2015 10.96
02/18/2015 11.03
02/17/2015 11.02
02/16/2015 11.03
02/15/2015 11.03
02/14/2015 11.03
02/13/2015 11.03
02/12/2015 11.20
02/11/2015 11.41
02/10/2015 11.41
02/09/2015 11.50
02/08/2015 11.43
02/07/2015 11.43
02/06/2015 11.43
02/05/2015 11.40
02/04/2015 11.54
02/03/2015 11.38
02/02/2015 11.69
02/01/2015 11.90
01/31/2015 11.90
01/30/2015 11.90
01/29/2015 11.78
01/28/2015 11.95
01/27/2015 11.71
01/26/2015 11.61
01/25/2015 11.69
01/24/2015 11.69
01/23/2015 11.69
01/22/2015 11.66
01/21/2015 11.91
01/20/2015 12.10
01/19/2015 12.15
01/18/2015 12.16
01/17/2015 12.16
01/16/2015 12.16
01/15/2015 12.29
01/14/2015 12.10
01/13/2015 12.01
01/12/2015 12.02
01/11/2015 11.87
01/10/2015 11.87
01/09/2015 11.87
01/08/2015 11.73
01/07/2015 11.94
01/06/2015 12.06
01/05/2015 11.84
01/04/2015 11.50
01/03/2015 11.50
01/02/2015 11.50
01/01/2015 11.47
12/31/2014 11.47
12/30/2014 11.41
12/29/2014 11.27
12/28/2014 11.33
12/27/2014 11.33
12/26/2014 11.33
12/25/2014 11.41
12/24/2014 11.41
12/23/2014 11.37
12/22/2014 11.46
12/21/2014 11.49
12/20/2014 11.49
12/19/2014 11.49
12/18/2014 11.56
12/17/2014 11.75
12/16/2014 12.04
12/15/2014 11.94
12/14/2014 11.85
12/13/2014 11.85
12/12/2014 11.85
12/11/2014 11.72
12/10/2014 11.74
12/09/2014 11.52
12/08/2014 11.60
12/07/2014 11.40
12/06/2014 11.40
12/05/2014 11.40
12/04/2014 11.44
12/03/2014 11.36
12/02/2014 11.47
12/01/2014 11.56
11/30/2014 11.38
11/29/2014 11.38
11/28/2014 11.38
11/27/2014 11.28
11/26/2014 11.29
11/25/2014 11.31
11/24/2014 11.32
11/23/2014 11.41
11/22/2014 11.41
11/21/2014 11.41
11/20/2014 11.46
11/19/2014 11.49
11/18/2014 11.49
11/17/2014 11.54
11/16/2014 11.52
11/15/2014 11.52
11/14/2014 11.52
11/13/2014 11.65
11/12/2014 11.59
11/11/2014 11.65
11/10/2014 11.70
11/09/2014 11.77
11/08/2014 11.77
11/07/2014 11.77
11/06/2014 11.78
11/05/2014 11.90
11/04/2014 11.89
11/03/2014 11.72
11/02/2014 11.69
11/01/2014 11.69
10/31/2014 11.69
10/30/2014 11.92
10/29/2014 11.96
10/28/2014 11.85
10/27/2014 12.07
10/26/2014 11.99
10/25/2014 11.99
10/24/2014 11.99
10/23/2014 12.04
10/22/2014 12.21
10/21/2014 12.01
10/20/2014 12.27
10/19/2014 12.33
10/18/2014 12.34
10/17/2014 12.34
10/16/2014 12.43
10/15/2014 12.48
10/14/2014 12.56
10/13/2014 12.70
10/12/2014 12.56
10/11/2014 12.56
10/10/2014 12.56
10/09/2014 12.29
10/08/2014 11.99
10/07/2014 12.22
10/06/2014 11.97
10/05/2014 11.95
10/04/2014 11.95
10/03/2014 11.96
10/02/2014 12.04
10/01/2014 12.09
09/30/2014 11.90
09/29/2014 11.78
09/28/2014 11.74
09/27/2014 11.74
09/26/2014 11.75
09/25/2014 11.82
09/24/2014 11.60
09/23/2014 11.70
09/22/2014 11.64
09/21/2014 11.47
09/20/2014 11.47
09/19/2014 11.47
09/18/2014 11.40
09/17/2014 11.47
09/16/2014 11.48
09/15/2014 11.55
09/14/2014 11.46
09/13/2014 11.46
09/12/2014 11.46
09/11/2014 11.37
09/10/2014 11.36
09/09/2014 11.41
09/08/2014 11.41
09/07/2014 11.40
09/06/2014 11.40
09/05/2014 11.40
09/04/2014 11.43
09/03/2014 11.44
09/02/2014 11.40
09/01/2014 11.38
08/31/2014 11.38
08/30/2014 11.38
08/29/2014 11.38
08/28/2014 11.44
08/27/2014 11.42
08/26/2014 11.39
08/25/2014 11.46
08/24/2014 11.51
08/23/2014 11.51
08/22/2014 11.51
08/21/2014 11.57
08/20/2014 11.59
08/19/2014 11.66
08/18/2014 11.73
08/17/2014 11.86
08/16/2014 11.86
08/15/2014 11.86
08/14/2014 11.96
08/13/2014 12.02
08/12/2014 12.02
08/11/2014 11.93
08/10/2014 11.98
08/09/2014 11.98
08/08/2014 11.98
08/07/2014 12.12
08/06/2014 12.10
08/05/2014 12.17
08/04/2014 12.04
08/03/2014 12.16
08/02/2014 12.16
08/01/2014 12.16
07/31/2014 12.12
07/30/2014 11.86
07/29/2014 11.95
07/28/2014 12.03
07/27/2014 12.02
07/26/2014 12.02
07/25/2014 12.02
07/24/2014 11.90
07/23/2014 12.05
07/22/2014 12.07
07/21/2014 12.14
07/20/2014 12.11
07/19/2014 12.11
07/18/2014 12.11
07/17/2014 12.27
07/16/2014 12.11
07/15/2014 12.13
07/14/2014 12.01
07/13/2014 12.05
07/12/2014 12.05
07/11/2014 12.05
07/10/2014 12.05
07/09/2014 11.92
07/08/2014 11.95
07/07/2014 11.72
07/06/2014 11.57
07/05/2014 11.57
07/04/2014 11.57
07/03/2014 11.57
07/02/2014 11.67
07/01/2014 11.63
06/30/2014 11.78
06/29/2014 11.83
06/28/2014 11.83
06/27/2014 11.83
06/26/2014 11.92
06/25/2014 11.89
06/24/2014 12.03
06/23/2014 11.94
06/22/2014 12.00
06/21/2014 12.00
06/20/2014 12.00
06/19/2014 11.99
06/18/2014 11.97
06/17/2014 12.07
06/16/2014 12.19
06/15/2014 12.22
06/14/2014 12.22
06/13/2014 12.22
06/12/2014 12.34
06/11/2014 12.24
06/10/2014 12.25
06/09/2014 12.25
06/08/2014 12.26
06/07/2014 12.26
06/06/2014 12.26
06/05/2014 12.37
06/04/2014 12.44
06/03/2014 12.48
06/02/2014 12.43
06/01/2014 12.40
05/31/2014 12.40
05/30/2014 12.41
05/29/2014 12.35
05/28/2014 12.40
05/27/2014 12.35
05/26/2014 12.45
05/25/2014 12.45
05/24/2014 12.45
05/23/2014 12.45
05/22/2014 12.57
05/21/2014 12.75
05/20/2014 12.86
05/19/2014 12.72
05/18/2014 12.84
05/17/2014 12.85
05/16/2014 12.85
05/15/2014 12.93
05/14/2014 12.85
05/13/2014 12.74
05/12/2014 12.70
05/11/2014 12.94
05/10/2014 12.94
05/09/2014 12.94
05/08/2014 13.01
05/07/2014 13.06
05/06/2014 13.00
05/05/2014 12.80
05/04/2014 12.78
05/03/2014 12.78
05/02/2014 12.78
05/01/2014 12.79
04/30/2014 12.90
04/29/2014 13.05
04/28/2014 13.21
04/27/2014 13.14
04/26/2014 13.14
04/25/2014 13.14
04/24/2014 12.79
04/23/2014 12.80
04/22/2014 12.67
04/21/2014 12.79
04/20/2014 12.88
04/19/2014 12.88
04/18/2014 12.88
04/17/2014 12.88
04/16/2014 12.86
04/15/2014 13.00
04/14/2014 13.08
04/13/2014 13.15
04/12/2014 13.15
04/11/2014 13.16
04/10/2014 12.98
04/09/2014 12.69
04/08/2014 12.87
04/07/2014 13.01
04/06/2014 12.80
04/05/2014 12.80
04/04/2014 12.80
04/03/2014 12.65
04/02/2014 12.57
04/01/2014 12.59
03/31/2014 12.74
03/30/2014 12.84
03/29/2014 12.84
03/28/2014 12.84
03/27/2014 12.96
03/26/2014 12.95
03/25/2014 12.83
03/24/2014 12.86
03/23/2014 12.78
03/22/2014 12.78
03/21/2014 12.78
03/20/2014 12.70
03/19/2014 12.69
03/18/2014 12.66
03/17/2014 12.82
03/16/2014 12.93
03/15/2014 12.93
03/14/2014 12.93
03/13/2014 12.94
03/12/2014 12.76
03/11/2014 12.73
03/10/2014 12.69
03/09/2014 12.59
03/08/2014 12.59
03/07/2014 12.60
03/06/2014 12.56
03/05/2014 12.54
03/04/2014 12.54
03/03/2014 12.72
03/02/2014 12.64
03/01/2014 12.64
02/28/2014 12.64
02/27/2014 12.61
02/26/2014 12.62
02/25/2014 12.68
02/24/2014 12.70
02/23/2014 12.73
02/22/2014 12.73
02/21/2014 12.74
02/20/2014 12.75
02/19/2014 12.78
02/18/2014 12.75
02/17/2014 12.81
02/16/2014 12.81
02/15/2014 12.81
02/14/2014 12.81
02/13/2014 12.81
02/12/2014 12.93
02/11/2014 13.01
02/10/2014 13.14
02/09/2014 13.14
02/08/2014 13.14
02/07/2014 13.14
02/06/2014 13.29
02/05/2014 13.59
02/04/2014 13.48
02/03/2014 13.64
02/02/2014 13.28
02/01/2014 13.28
01/31/2014 13.28
01/30/2014 13.23
01/29/2014 13.40
01/28/2014 13.21
01/27/2014 13.31
01/26/2014 13.21
01/25/2014 13.21
01/24/2014 13.21
01/23/2014 12.91
01/22/2014 12.88
01/21/2014 12.92
01/20/2014 12.89
01/19/2014 12.89
01/18/2014 12.89
01/17/2014 12.90
01/16/2014 12.83
01/15/2014 12.86
01/14/2014 12.86
01/13/2014 13.01
01/12/2014 12.75
01/11/2014 12.75
01/10/2014 12.76
01/09/2014 12.84
01/08/2014 12.77
01/07/2014 12.79
01/06/2014 12.89
01/05/2014 12.83
01/04/2014 12.83
01/03/2014 12.83
01/02/2014 12.87
01/01/2014 12.77
12/31/2013 12.77
12/30/2013 12.83
12/29/2013 12.85
12/28/2013 12.85
12/27/2013 12.85
12/26/2013 12.81
12/25/2013 12.89
12/24/2013 12.89
12/23/2013 12.92
12/22/2013 13.09
12/21/2013 13.09
12/20/2013 13.09
12/19/2013 13.17
12/18/2013 13.13
12/17/2013 13.27
12/16/2013 13.34
12/15/2013 13.47
12/14/2013 13.47
12/13/2013 13.47
12/12/2013 13.51
12/11/2013 13.48
12/10/2013 13.30
12/09/2013 13.33
12/08/2013 13.39
12/07/2013 13.39
12/06/2013 13.39
12/05/2013 13.49
12/04/2013 13.54
12/03/2013 13.55
12/02/2013 13.50
12/01/2013 13.42
11/30/2013 13.42
11/29/2013 13.42
11/28/2013 13.43
11/27/2013 13.43
11/26/2013 13.50
11/25/2013 13.61
11/24/2013 13.55
11/23/2013 13.55
11/22/2013 13.55
11/21/2013 13.56
11/20/2013 13.78
11/19/2013 13.68
11/18/2013 13.56
11/17/2013 13.45
11/16/2013 13.46
11/15/2013 13.46
11/14/2013 13.58
11/13/2013 13.65
11/12/2013 13.80
11/11/2013 13.79
11/10/2013 13.88
11/09/2013 13.88
11/08/2013 13.88
11/07/2013 14.02
11/06/2013 13.81
11/05/2013 13.75
11/04/2013 13.71
11/03/2013 13.88
11/02/2013 13.88
11/01/2013 13.88
10/31/2013 13.95
10/30/2013 13.95
10/29/2013 13.86
10/28/2013 13.99
10/27/2013 13.96
10/26/2013 13.96
10/25/2013 13.96
10/24/2013 13.99
10/23/2013 14.10
10/22/2013 13.98
10/21/2013 14.06
10/20/2013 14.07
10/19/2013 14.07
10/18/2013 14.07
10/17/2013 14.22
10/16/2013 14.23
10/15/2013 14.39
10/14/2013 14.22
10/13/2013 14.26
10/12/2013 14.26
10/11/2013 14.26
10/10/2013 14.39
10/09/2013 14.68
10/08/2013 14.63
10/07/2013 14.41
10/06/2013 14.28
10/05/2013 14.28
10/04/2013 14.28
10/03/2013 14.37
10/02/2013 14.23
10/01/2013 14.22
09/30/2013 14.36
09/29/2013 14.31
09/28/2013 14.31
09/27/2013 14.31
09/26/2013 14.25
09/25/2013 14.31
09/24/2013 14.25
09/23/2013 14.29
09/22/2013 14.22
09/21/2013 14.22
09/20/2013 14.22
09/19/2013 14.11
09/18/2013 14.14
09/17/2013 14.33
09/16/2013 14.40
09/15/2013 14.50
09/14/2013 14.50
09/13/2013 14.50
09/12/2013 14.60
09/11/2013 14.55
09/10/2013 14.60
09/09/2013 14.75
09/08/2013 15.00
09/07/2013 15.00
09/06/2013 15.00
09/05/2013 15.01
09/04/2013 15.10
09/03/2013 15.23
09/02/2013 15.28
09/01/2013 15.28
08/31/2013 15.28
08/30/2013 15.28
08/29/2013 15.19
08/28/2013 15.26
08/27/2013 15.28
08/26/2013 15.04
08/25/2013 15.04
08/24/2013 15.04
08/23/2013 15.04
08/22/2013 15.10
08/21/2013 15.27
08/20/2013 15.17
08/19/2013 15.30
08/18/2013 15.16
08/17/2013 15.16
08/16/2013 15.16
08/15/2013 15.09
08/14/2013 14.96
08/13/2013 14.94
08/12/2013 14.94
08/11/2013 15.05
08/10/2013 15.05
08/09/2013 15.05
08/08/2013 15.10
08/07/2013 15.25
08/06/2013 15.15
08/05/2013 15.06
08/04/2013 15.08
08/03/2013 15.09
08/02/2013 15.09
08/01/2013 15.09
07/31/2013 15.22
07/30/2013 15.21
07/29/2013 15.21
07/28/2013 15.16
07/27/2013 15.16
07/26/2013 15.16
07/25/2013 15.19
07/24/2013 15.30
07/23/2013 15.20
07/22/2013 15.21
07/21/2013 15.24
07/20/2013 15.24
07/19/2013 15.24
07/18/2013 15.21
07/17/2013 15.33
07/16/2013 15.41
07/15/2013 15.39
07/14/2013 15.46
07/13/2013 15.46
07/12/2013 15.46
07/11/2013 15.48
07/10/2013 15.77
07/09/2013 15.82
07/08/2013 16.00
07/07/2013 15.97
07/06/2013 15.97
07/05/2013 15.97
07/04/2013 16.14
07/03/2013 16.14
07/02/2013 16.16
07/01/2013 16.06
06/30/2013 16.17
06/29/2013 16.18
06/28/2013 16.18
06/27/2013 16.13
06/26/2013 16.35
06/25/2013 16.46
06/24/2013 16.71
06/23/2013 16.50
06/22/2013 16.50
06/21/2013 16.50
06/20/2013 16.50
06/19/2013 16.10
06/18/2013 15.91
06/17/2013 16.07
06/16/2013 16.18
06/15/2013 16.18
06/14/2013 16.18
06/13/2013 16.07
06/12/2013 16.38
06/11/2013 16.35
06/10/2013 16.10
06/09/2013 16.14
06/08/2013 16.14
06/07/2013 16.14
06/06/2013 16.25
06/05/2013 16.40
06/04/2013 16.20
06/03/2013 16.11
06/02/2013 16.10
06/01/2013 16.10
05/31/2013 16.10
05/30/2013 15.88
05/29/2013 16.00
05/28/2013 15.92
05/27/2013 16.01
05/26/2013 16.01
05/25/2013 16.01
05/24/2013 16.01
05/23/2013 15.96
05/22/2013 15.93
05/21/2013 15.67
05/20/2013 15.74
05/19/2013 15.81
05/18/2013 15.81
05/17/2013 15.81
05/16/2013 16.02
05/15/2013 15.99
05/14/2013 16.00
05/13/2013 16.15
05/12/2013 16.06
05/11/2013 16.06
05/10/2013 16.06
05/09/2013 16.19
05/08/2013 16.15
05/07/2013 16.43
05/06/2013 16.59
05/05/2013 16.71
05/04/2013 16.71
05/03/2013 16.71
05/02/2013 17.02
05/01/2013 17.20
04/30/2013 17.01
04/29/2013 17.14
04/28/2013 17.36
04/27/2013 17.36
04/26/2013 17.36
04/25/2013 17.23
04/24/2013 17.54
04/23/2013 17.71
04/22/2013 18.01
04/21/2013 18.09
04/20/2013 18.09
04/19/2013 18.09
04/18/2013 18.23
04/17/2013 18.05
04/16/2013 17.68
04/15/2013 17.95
04/14/2013 17.40
04/13/2013 17.40
04/12/2013 17.41
04/11/2013 17.30
04/10/2013 17.38
04/09/2013 17.63
04/08/2013 18.03
04/07/2013 18.18
04/06/2013 18.18
04/05/2013 18.18
04/04/2013 18.06
04/03/2013 18.22
04/02/2013 18.03
04/01/2013 18.06
03/31/2013 17.87
03/30/2013 17.87
03/29/2013 17.87
03/28/2013 17.87
03/27/2013 17.89
03/26/2013 17.84
03/25/2013 17.90
03/24/2013 17.83
03/23/2013 17.83
03/22/2013 17.83
03/21/2013 17.77
03/20/2013 17.62
03/19/2013 17.83
03/18/2013 17.61
03/17/2013 17.39
03/16/2013 17.39
03/15/2013 17.39
03/14/2013 17.29
03/13/2013 17.37
03/12/2013 17.32
03/11/2013 17.29
03/10/2013 17.27
03/09/2013 17.27
03/08/2013 17.27
03/07/2013 17.37
03/06/2013 17.40
03/05/2013 17.55
03/04/2013 17.81
03/03/2013 17.74
03/02/2013 17.74
03/01/2013 17.74
02/28/2013 17.75
02/27/2013 17.73
02/26/2013 17.91
02/25/2013 17.95
02/24/2013 17.63
02/23/2013 17.63
02/22/2013 17.63
02/21/2013 17.82
02/20/2013 17.44
02/19/2013 17.09
02/18/2013 17.23
02/17/2013 17.23
02/16/2013 17.23
02/15/2013 17.23
02/14/2013 17.14
02/13/2013 17.04
02/12/2013 16.84
02/11/2013 16.93
02/10/2013 16.95
02/09/2013 16.96
02/08/2013 16.96
02/07/2013 17.03
02/06/2013 17.00
02/05/2013 17.14
02/04/2013 17.26
02/03/2013 17.18
02/02/2013 17.18
02/01/2013 17.18
01/31/2013 17.40
01/30/2013 17.49
01/29/2013 17.38
01/28/2013 17.30
01/27/2013 17.23
01/26/2013 17.23
01/25/2013 17.23
01/24/2013 17.46
01/23/2013 17.59
01/22/2013 17.39
01/21/2013 17.52
01/20/2013 17.52
01/19/2013 17.52
01/18/2013 17.52
01/17/2013 17.54
01/16/2013 17.71
01/15/2013 17.64
01/14/2013 17.76
01/13/2013 17.73
01/12/2013 17.73
01/11/2013 17.73
01/10/2013 17.75
01/09/2013 17.80
01/08/2013 17.87
01/07/2013 17.89
01/06/2013 17.79
01/05/2013 17.79
01/04/2013 17.79
01/03/2013 17.91
01/02/2013 17.90
01/01/2013 18.32
12/31/2012 18.32
12/30/2012 18.81
12/29/2012 18.81
12/28/2012 18.81
12/27/2012 18.63
12/26/2012 18.66
12/25/2012 18.53
12/24/2012 18.53
12/23/2012 18.50
12/22/2012 18.50
12/21/2012 18.51
12/20/2012 18.32
12/19/2012 18.32
12/18/2012 18.24
12/17/2012 18.72
12/16/2012 18.88
12/15/2012 18.88
12/14/2012 18.88
12/13/2012 18.98
12/12/2012 18.82
12/11/2012 18.82
12/10/2012 19.06
12/09/2012 19.23
12/08/2012 19.23
12/07/2012 19.23
12/06/2012 19.24
12/05/2012 19.32
12/04/2012 19.36
12/03/2012 19.48
12/02/2012 19.41
12/01/2012 19.41
11/30/2012 19.41
11/29/2012 19.46
11/28/2012 19.54
11/27/2012 19.93
11/26/2012 19.93
11/25/2012 19.96
11/24/2012 19.96
11/23/2012 19.96
11/22/2012 20.24
11/21/2012 20.24
11/20/2012 20.41
11/19/2012 20.30
11/18/2012 20.85
11/17/2012 20.85
11/16/2012 20.85
11/15/2012 20.99
11/14/2012 21.04
11/13/2012 20.76
11/12/2012 20.63
11/11/2012 20.68
11/10/2012 20.68
11/09/2012 20.68
11/08/2012 20.68
11/07/2012 20.35
11/06/2012 20.05
11/05/2012 20.14
11/04/2012 20.22
11/03/2012 20.22
11/02/2012 20.23
11/01/2012 20.00
10/31/2012 20.54
10/30/2012 20.94
10/29/2012 20.94
10/28/2012 20.94
10/27/2012 20.94
10/26/2012 20.94
10/25/2012 20.77
10/24/2012 20.85
10/23/2012 20.60
10/22/2012 20.59
10/21/2012 20.59
10/20/2012 20.60
10/19/2012 20.60
10/18/2012 20.19
10/17/2012 20.26
10/16/2012 20.40
10/15/2012 20.75
10/14/2012 20.95
10/13/2012 20.95
10/12/2012 20.95
10/11/2012 20.88
10/10/2012 21.03
10/09/2012 20.82
10/08/2012 20.47
10/07/2012 20.55
10/06/2012 20.55
10/05/2012 20.55
10/04/2012 20.50
10/03/2012 20.72
10/02/2012 20.82
10/01/2012 20.95
09/30/2012 20.97
09/29/2012 20.98
09/28/2012 20.98
09/27/2012 20.81
09/26/2012 21.07
09/25/2012 20.98
09/24/2012 20.59
09/23/2012 20.47
09/22/2012 20.47
09/21/2012 20.47
09/20/2012 20.31
09/19/2012 20.00
09/18/2012 20.05
09/17/2012 19.94
09/16/2012 19.70
09/15/2012 19.70
09/14/2012 19.70
09/13/2012 20.04
09/12/2012 20.29
09/11/2012 20.31
09/10/2012 20.48
09/09/2012 20.44
09/08/2012 20.44
09/07/2012 20.44
09/06/2012 20.85
09/05/2012 21.52
09/04/2012 21.55
09/03/2012 21.45
09/02/2012 21.45
09/01/2012 21.45
08/31/2012 21.45
08/30/2012 21.70
08/29/2012 21.42
08/28/2012 21.52
08/27/2012 21.51
08/26/2012 21.46
08/25/2012 21.46
08/24/2012 21.46
08/23/2012 21.51
08/22/2012 21.28
08/21/2012 21.29
08/20/2012 21.34
08/19/2012 21.31
08/18/2012 21.31
08/17/2012 21.31
08/16/2012 21.51
08/15/2012 21.88
08/14/2012 22.07
08/13/2012 21.87
08/12/2012 21.85
08/11/2012 21.85
08/10/2012 21.86
08/09/2012 22.03
08/08/2012 22.12
08/07/2012 22.05
08/06/2012 22.76
08/05/2012 23.14
08/04/2012 23.14
08/03/2012 23.14
08/02/2012 23.88
08/01/2012 23.83
07/31/2012 23.45
07/30/2012 23.30
07/29/2012 23.01
07/28/2012 23.02
07/27/2012 23.02
07/26/2012 23.78
07/25/2012 24.11
07/24/2012 24.32
07/23/2012 24.03
07/22/2012 23.83
07/21/2012 23.83
07/20/2012 23.83
07/19/2012 23.49
07/18/2012 23.65
07/17/2012 24.10
07/16/2012 24.14
07/15/2012 23.92
07/14/2012 23.92
07/13/2012 23.93
07/12/2012 24.18
07/11/2012 24.07
07/10/2012 23.86
07/09/2012 23.61
07/08/2012 23.39
07/07/2012 23.39
07/06/2012 23.39
07/05/2012 22.94
07/04/2012 22.95
07/03/2012 22.95
07/02/2012 23.28
07/01/2012 23.33
06/30/2012 23.33
06/29/2012 23.33
06/28/2012 24.15
06/27/2012 24.12
06/26/2012 24.44
06/25/2012 24.55
06/24/2012 24.02
06/23/2012 24.02
06/22/2012 24.02
06/21/2012 24.20
06/20/2012 23.47
06/19/2012 23.48
06/18/2012 23.91
06/17/2012 23.98
06/16/2012 23.98
06/15/2012 23.99
06/14/2012 24.39
06/13/2012 24.61
06/12/2012 24.28
06/11/2012 24.59
06/10/2012 24.06
06/09/2012 24.06
06/08/2012 24.06
06/07/2012 24.29
06/06/2012 24.14
06/05/2012 24.81
06/04/2012 25.18
06/03/2012 25.12
06/02/2012 25.12
06/01/2012 25.12
05/31/2012 24.43
05/30/2012 24.29
05/29/2012 23.80
05/28/2012 24.16
05/27/2012 24.16
05/26/2012 24.16
05/25/2012 24.16
05/24/2012 24.20
05/23/2012 24.02
05/22/2012 24.17
05/21/2012 24.23
05/20/2012 24.89
05/19/2012 24.90
05/18/2012 24.90
05/17/2012 24.60
05/16/2012 23.99
05/15/2012 23.82
05/14/2012 23.67
05/13/2012 23.42
05/12/2012 23.42
05/11/2012 23.42
05/10/2012 23.33
05/09/2012 23.29
05/08/2012 22.99
05/07/2012 22.46
05/06/2012 22.45
05/05/2012 22.45
05/04/2012 22.46
05/03/2012 22.08
05/02/2012 21.42
05/01/2012 21.33
04/30/2012 21.44
04/29/2012 21.25
04/28/2012 21.25
04/27/2012 21.25
04/26/2012 21.03
04/25/2012 21.27
04/24/2012 21.36
04/23/2012 21.33
04/22/2012 21.02
04/21/2012 21.02
04/20/2012 21.02
04/19/2012 21.04
04/18/2012 21.02
04/17/2012 20.94
04/16/2012 21.41
04/15/2012 21.32
04/14/2012 21.32
04/13/2012 21.32
04/12/2012 21.02
04/11/2012 21.45
04/10/2012 21.90
04/09/2012 21.43
04/08/2012 21.09
04/07/2012 21.09
04/06/2012 21.10
04/05/2012 21.10
04/04/2012 21.01
04/03/2012 20.61
04/02/2012 20.51
04/01/2012 20.60
03/31/2012 20.61
03/30/2012 20.61
03/29/2012 20.57
03/28/2012 20.38
03/27/2012 20.19
03/26/2012 20.15
03/25/2012 20.44
03/24/2012 20.44
03/23/2012 20.44
03/22/2012 20.53
03/21/2012 20.33
03/20/2012 20.43
03/19/2012 20.30
03/18/2012 20.42
03/17/2012 20.42
03/16/2012 20.42
03/15/2012 20.37
03/14/2012 20.55
03/13/2012 20.39
03/12/2012 20.87
03/11/2012 20.74
03/10/2012 20.74
03/09/2012 20.75
03/08/2012 20.77
03/07/2012 21.12
03/06/2012 21.27
03/05/2012 20.79
03/04/2012 20.61
03/03/2012 20.62
03/02/2012 20.62
03/01/2012 20.56
02/29/2012 20.79
02/28/2012 20.62
02/27/2012 20.71
02/26/2012 20.69
02/25/2012 20.69
02/24/2012 20.70
02/23/2012 20.77
02/22/2012 20.94
02/21/2012 20.79
02/20/2012 20.69
02/19/2012 20.69
02/18/2012 20.69
02/17/2012 20.69
02/16/2012 20.67
02/15/2012 20.99
02/14/2012 20.91
02/13/2012 20.86
02/12/2012 21.03
02/11/2012 21.03
02/10/2012 21.03
02/09/2012 20.80
02/08/2012 20.93
02/07/2012 20.94
02/06/2012 20.97
02/05/2012 21.04
02/04/2012 21.04
02/03/2012 21.05
02/02/2012 21.60
02/01/2012 21.86
01/31/2012 22.36
01/30/2012 22.39
01/29/2012 22.20
01/28/2012 22.20
01/27/2012 22.20
01/26/2012 22.41
01/25/2012 22.41
01/24/2012 22.62
01/23/2012 22.70
01/22/2012 22.60
01/21/2012 22.60
01/20/2012 22.60
01/19/2012 22.55
01/18/2012 23.02
01/17/2012 23.58
01/16/2012 23.61
01/15/2012 23.61
01/14/2012 23.62
01/13/2012 23.62
01/12/2012 23.52
01/11/2012 23.74
01/10/2012 23.94
01/09/2012 24.37
01/08/2012 24.61
01/07/2012 24.61
01/06/2012 24.61
01/05/2012 24.57
01/04/2012 24.75
01/03/2012 24.65
01/02/2012 25.00
01/01/2012 25.00
12/31/2011 25.00
12/30/2011 25.01
12/29/2011 24.81
12/28/2011 25.05
12/27/2011 24.57
12/26/2011 24.61
12/25/2011 24.61
12/24/2011 24.61
12/23/2011 24.61
12/22/2011 24.76
12/21/2011 24.97
12/20/2011 24.86
12/19/2011 25.69
12/18/2011 25.38
12/17/2011 25.38
12/16/2011 25.38
12/15/2011 25.47
12/14/2011 25.42
12/13/2011 24.99
12/12/2011 24.69
12/11/2011 24.45
12/10/2011 24.45
12/09/2011 24.45
12/08/2011 25.05
12/07/2011 24.43
12/06/2011 24.45
12/05/2011 24.39
12/04/2011 24.96
12/03/2011 24.97
12/02/2011 24.97
12/01/2011 25.17
11/30/2011 25.10
11/29/2011 26.38
11/28/2011 26.41
11/27/2011 27.25
11/26/2011 27.25
11/25/2011 27.25
11/24/2011 27.12
11/23/2011 27.13
11/22/2011 26.72
11/21/2011 26.44
11/20/2011 25.98
11/19/2011 25.98
11/18/2011 25.98
11/17/2011 25.96
11/16/2011 25.64
11/15/2011 25.49
11/14/2011 25.60
11/13/2011 25.36
11/12/2011 25.36
11/11/2011 25.37
11/10/2011 25.88
11/09/2011 25.79
11/08/2011 24.95
11/07/2011 25.34
11/06/2011 25.21
11/05/2011 25.21
11/04/2011 25.22
11/03/2011 25.19
11/02/2011 25.94
11/01/2011 26.19
10/31/2011 25.36
10/30/2011 24.61
10/29/2011 24.61
10/28/2011 24.61
10/27/2011 24.89
10/26/2011 25.76
10/25/2011 25.96
10/24/2011 25.32
10/23/2011 26.31
10/22/2011 26.31
10/21/2011 26.31
10/20/2011 26.80
10/19/2011 26.91
10/18/2011 26.42
10/17/2011 26.87
10/16/2011 26.15
10/15/2011 26.15
10/14/2011 26.15
10/13/2011 26.52
10/12/2011 26.44
10/11/2011 26.80
10/10/2011 27.14
10/09/2011 28.00
10/08/2011 28.00
10/07/2011 28.01
10/06/2011 27.44
10/05/2011 28.10
10/04/2011 28.59
10/03/2011 29.87
10/02/2011 28.81
10/01/2011 28.81
09/30/2011 28.81
09/29/2011 28.10
09/28/2011 28.26
09/27/2011 27.48
09/26/2011 27.93
09/25/2011 28.50
09/24/2011 28.50
09/23/2011 28.50
09/22/2011 29.12
09/21/2011 28.21
09/20/2011 27.38
09/19/2011 26.90
09/18/2011 26.49
09/17/2011 26.49
09/16/2011 26.49
09/15/2011 26.51
09/14/2011 26.95
09/13/2011 27.43
09/12/2011 27.80
09/11/2011 27.90
09/10/2011 27.91
09/09/2011 27.91
09/08/2011 27.34
09/07/2011 26.75
09/06/2011 27.54
09/05/2011 27.28
09/04/2011 27.29
09/03/2011 27.29
09/02/2011 27.29
09/01/2011 26.43
08/31/2011 26.03
08/30/2011 26.11
08/29/2011 26.33
08/28/2011 27.28
08/27/2011 27.28
08/26/2011 27.29
08/25/2011 27.76
08/24/2011 27.41
08/23/2011 27.83
08/22/2011 28.70
08/21/2011 28.65
08/20/2011 28.65
08/19/2011 28.65
08/18/2011 28.32
08/17/2011 26.90
08/16/2011 26.75
08/15/2011 26.43
08/14/2011 27.04
08/13/2011 27.04
08/12/2011 27.05
08/11/2011 27.21
08/10/2011 28.29
08/09/2011 27.37
08/08/2011 28.15
08/07/2011 26.52
08/06/2011 26.52
08/05/2011 26.52
08/04/2011 26.15
08/03/2011 25.05
08/02/2011 25.30
08/01/2011 24.57
07/31/2011 24.29
07/30/2011 24.29
07/29/2011 24.29
07/28/2011 24.20
07/27/2011 24.00
07/26/2011 23.31
07/25/2011 23.11
07/24/2011 23.01
07/23/2011 23.01
07/22/2011 23.01
07/21/2011 22.94
07/20/2011 23.17
07/19/2011 23.12
07/18/2011 23.51
07/17/2011 23.14
07/16/2011 23.14
07/15/2011 23.14
07/14/2011 23.18
07/13/2011 22.90
07/12/2011 22.94
07/11/2011 22.86
07/10/2011 22.35
07/09/2011 22.35
07/08/2011 22.35
07/07/2011 22.22
07/06/2011 22.48
07/05/2011 22.36
07/04/2011 22.28
07/03/2011 22.28
07/02/2011 22.28
07/01/2011 22.28
06/30/2011 22.65
06/29/2011 22.79
06/28/2011 22.91
06/27/2011 23.31
06/26/2011 23.45
06/25/2011 23.45
06/24/2011 23.45
06/23/2011 23.25
06/22/2011 23.37
06/21/2011 23.32
06/20/2011 23.80
06/19/2011 23.90
06/18/2011 23.90
06/17/2011 23.90
06/16/2011 23.76
06/15/2011 23.70
06/14/2011 23.36
06/13/2011 23.76
06/12/2011 23.81
06/11/2011 23.81
06/10/2011 23.81
06/09/2011 23.50
06/08/2011 23.65
06/07/2011 23.30
06/06/2011 23.24
06/05/2011 22.94
06/04/2011 22.94
06/03/2011 22.94
06/02/2011 22.60
06/01/2011 22.61
05/31/2011 21.97
05/30/2011 22.19
05/29/2011 22.20
05/28/2011 22.20
05/27/2011 22.20
05/26/2011 22.38
05/25/2011 22.49
05/24/2011 22.57
05/23/2011 22.48
05/22/2011 22.13
05/21/2011 22.13
05/20/2011 22.13
05/19/2011 21.95
05/18/2011 21.97
05/17/2011 22.14
05/16/2011 22.09
05/15/2011 21.82
05/14/2011 21.82
05/13/2011 21.82
05/12/2011 21.60
05/11/2011 21.83
05/10/2011 21.80
05/09/2011 22.11
05/08/2011 22.10
05/07/2011 22.10
05/06/2011 22.10
05/05/2011 22.23
05/04/2011 22.22
05/03/2011 22.24
05/02/2011 22.25
05/01/2011 22.23
04/30/2011 22.23
04/29/2011 22.23
04/28/2011 22.53
04/27/2011 22.64
04/26/2011 22.79
04/25/2011 22.87
04/24/2011 22.83
04/23/2011 22.83
04/22/2011 22.84
04/21/2011 22.84
04/20/2011 23.02
04/19/2011 23.75
04/18/2011 23.74
04/17/2011 23.55
04/16/2011 23.55
04/15/2011 23.55
04/14/2011 23.79
04/13/2011 23.74
04/12/2011 23.84
04/11/2011 23.69
04/10/2011 23.58
04/09/2011 23.58
04/08/2011 23.58
04/07/2011 23.51
04/06/2011 23.60
04/05/2011 23.76
04/04/2011 23.88
04/03/2011 23.83
04/02/2011 23.83
04/01/2011 23.83
03/31/2011 23.80
03/30/2011 23.76
03/29/2011 24.14
03/28/2011 24.37
03/27/2011 24.11
03/26/2011 24.11
03/25/2011 24.12
03/24/2011 24.22
03/23/2011 24.63
03/22/2011 24.89
03/21/2011 24.55
03/20/2011 24.97
03/19/2011 24.97
03/18/2011 24.97
03/17/2011 25.11
03/16/2011 25.13
03/15/2011 24.79
03/14/2011 24.63
03/13/2011 24.43
03/12/2011 24.43
03/11/2011 24.43
03/10/2011 24.53
03/09/2011 24.40
03/08/2011 24.43
03/07/2011 24.69
03/06/2011 24.23
03/05/2011 24.23
03/04/2011 24.24
03/03/2011 24.08
03/02/2011 24.51
03/01/2011 24.73
02/28/2011 24.25
02/27/2011 24.20
02/26/2011 24.20
02/25/2011 24.21
02/24/2011 24.53
02/23/2011 24.74
02/22/2011 24.34
02/21/2011 23.61
02/20/2011 23.61
02/19/2011 23.61
02/18/2011 23.61
02/17/2011 23.59
02/16/2011 23.49
02/15/2011 23.62
02/14/2011 23.49
02/13/2011 23.48
02/12/2011 23.49
02/11/2011 23.49
02/10/2011 23.77
02/09/2011 24.01
02/08/2011 23.94
02/07/2011 24.04
02/06/2011 24.24
02/05/2011 24.24
02/04/2011 24.24
02/03/2011 24.58
02/02/2011 24.83
02/01/2011 24.73
01/31/2011 25.02
01/30/2011 25.31
01/29/2011 25.31
01/28/2011 25.31
01/27/2011 24.77
01/26/2011 25.00