Source code
Revision control
Copy as Markdown
Other Tools
date open high low close volume split dividend absoluteChange percentChange
2010-01-04 25.436282332605284 25.835021381744056 25.411360259406774 25.710416 38409100
2010-01-05 25.627344939513726 25.83502196495549 25.452895407434543 25.718722 49749600
2010-01-06 25.65226505944465 25.81840750861228 25.353210976925574 25.560888 58182400
2010-01-07 25.444587793771767 25.502739021094353 25.079077898061875 25.295062 50559700
2010-01-08 25.153841756996414 25.6522649488092 25.120612602739726 25.46951 51197400
2010-01-11 25.511044730573705 25.55258096597291 25.02092861663475 25.145534 68754700
2010-01-12 25.045848646491518 25.253525666777517 24.84647870701696 24.979392 65912100
2010-01-13 25.13722727051071 25.353211377924218 24.929550244151567 25.211991 51863500
2010-01-14 25.178761733851413 25.83502196495549 25.137227159471163 25.718722 63228100
2010-01-15 25.818406945612217 25.95132023748152 25.51104412745638 25.635652 79913200
2010-01-19 25.544274163987136 25.95132113440514 25.486124596784563 25.835022 46575700
2010-01-20 25.59411494568944 25.702108656795026 25.17876090842236 25.41136 54849500
2010-01-21 25.427975689088637 25.51935191837554 24.92124291902699 24.92955 73086700
2010-01-22 24.921242227943445 25.087384673504477 23.9576208617963 24.057305 102004600
2010-01-25 24.289904353342425 24.63880174829468 24.17360522169168 24.356361 63373000
2010-01-26 24.256677400199628 24.796636835593223 24.165298678305085 24.505889 66639900
2010-01-27 24.381282411526794 24.771715213346813 24.107148742163798 24.647109 63949500
2010-01-28 24.788329503429356 24.813251576935805 23.999155984106725 24.223448 117513700
2010-01-29 24.838171916252662 24.854786078069555 22.977385792760824 23.409354 193888500
2010-02-01 23.583802007377084 23.658566566701865 23.193370033086943 23.600417 85931100
2010-02-02 23.567188934614894 23.675180153730853 23.376124415817756 23.641951 54413700
2010-02-03 23.47581083464236 23.916086957012187 23.359512531703963 23.783172 61397900
2010-02-04 23.575494533516057 23.67518033405172 23.101990926835022 23.126913 77850000
2010-02-05 23.259826837972874 23.492425937060705 22.90262235438972 23.276441 80960100
2010-02-08 23.268134182833126 23.326283750587436 22.902622614091726 23.027228 52820600
2010-02-09 23.234904845121957 23.542267674401998 23.052149892895393 23.268134 59195800
2010-02-10 23.284748153680564 23.459196018578062 23.12691278885316 23.251519 48591300
2010-02-11 23.201676634364272 23.59210943129056 23.01061460700204 23.359512 65993700
2010-02-12 23.101991198292986 23.309668221207414 22.9109291679198 23.201677 81117200
2010-02-16 23.47709177175651 23.677395688560953 23.38528740952381 23.660703 51935600 $0.130
2010-02-17 23.810930273207585 23.911080561385095 23.669049515949805 23.861005 45882900
2010-02-18 23.861005604453073 24.228227231839046 23.794238187581573 24.17815 42856500
2010-02-19 24.0279246886073 24.13642090510949 23.944465418534303 24.011232 44451800
2010-02-22 24.06965319596241 24.15311329961183 23.91108058475461 23.977848 36707100
2010-02-23 23.93611844264031 24.061307346629015 23.443708753618075 23.644011 52266200
2010-02-24 23.80258363823205 24.027924500255413 23.685739826453087 23.894388 43165900
2010-02-25 23.593936399999997 23.911081636363633 23.385288218181813 23.869352 48735300
2010-02-26 23.911081145797 24.077999687826996 23.794238166376 23.927773 40370600
2010-03-01 24.01123281771192 24.24491794728184 23.810931397308096 24.219881 43805400
2010-03-02 24.26995529971733 24.45356485597533 23.568897443742003 23.752507 93123900
2010-03-03 23.794237468876933 23.87769757203811 23.660702639167347 23.752507 48442100
2010-03-04 23.7525072419881 23.911080688476446 23.593935464685135 23.894388 42890600
2010-03-05 23.919426488282614 23.93611834207765 23.719124242742218 23.861005 56001800
2010-03-08 23.80258363823205 24.144766642848992 23.785891784348298 23.894388 39414500
2010-03-09 23.835966751378393 24.294994406988312 23.827620824352493 24.036269 50271600
2010-03-10 24.086346470987106 24.29499464871055 24.036269239148055 24.17815 44891400
2010-03-11 24.11138228226816 24.361761761597496 24.077999408841674 24.353415 35349700
2010-03-12 24.470258636146227 24.520333364928977 24.23657350832009 24.428529 31700200
2010-03-15 24.35341496847337 24.511988415951947 24.21153420957548 24.445221 37512000
2010-03-16 24.55371679966916 24.61213828763574 24.370107243509732 24.511988 36723500
2010-03-17 24.620484783006575 24.929284918267495 24.5370255125557 24.728981 50385700
2010-03-18 24.728980184354267 24.804093525282557 24.620483970939414 24.71229 43845200
2010-03-19 24.837478759040216 24.954321737073336 24.495295751943225 24.695598 81332100
2010-03-22 24.62048472972973 24.787404104862972 24.52867869783973 24.703944 37718200
2010-03-23 24.695597951994575 24.95432168856498 24.545371266244018 24.937629 42026600
2010-03-24 24.804093653097034 24.912591536256325 24.70394336593592 24.745673 33987700
2010-03-25 24.89590031356214 25.51349891336221 24.870861697896466 25.046127 73168700
2010-03-26 25.112893854012135 25.204699883817227 24.695597512137557 24.754019 55595500
2010-03-29 24.795748289435686 24.88755432105441 24.662213457397836 24.695598 33336000
2010-03-30 24.72898118589772 24.920939178563152 24.620484968088682 24.845825 34954800
2010-03-31 24.737326775604377 24.804094191556327 24.345069041479377 24.445221 63760000
2010-04-01 24.495295612139916 24.65386905887253 23.886043779037138 24.336723 74768100
2010-04-05 24.311685184197852 24.56206383566792 24.228227581090845 24.428529 34331200
2010-04-06 24.32837724079127 24.68725210231924 24.18649648158254 24.470258 47366800
2010-04-07 24.336723385349234 24.670559634231825 24.32003069658276 24.495296 58318800
2010-04-08 24.470258371657753 25.021089562834224 24.453565682786962 24.971014 63713800
2010-04-09 24.996052675396935 25.379964490112062 24.954322205009888 25.321543 54752500
2010-04-12 25.24642851253298 25.44673075527704 25.21304397081629 25.30485 37068800
2010-04-13 25.16296936082202 25.455076799504866 25.146276672590325 25.413348 41374600
2010-04-14 25.697110053606323 25.872373685918234 25.58861216807268 25.722147 68941200
2010-04-15 25.722146531190592 25.830644414746768 25.630340501321108 25.763877 52745400
2010-04-16 25.697109958166223 25.855681735898273 25.53853651124878 25.596958 88703100
2010-04-19 25.680417138517488 26.081021630766053 25.672071211595643 25.905758 64970300
2010-04-20 26.055983352397597 26.23959541623828 25.980870009129525 26.172828 52199500
2010-04-21 26.147789 26.289669757421002 26.064329730928822 26.147789 55343100
2010-04-22 25.90575822439064 26.314708647103302 25.788914411880036 26.197864 84847600
2010-04-23 25.972525500371916 26.356437305440483 25.580266099168803 25.838989 126766600
2010-04-26 25.87237297099412 26.106059755002228 25.75553083087908 25.964179 63649300
2010-04-27 25.83064510525721 26.08102208265802 25.663725729335493 25.747185 68730900
2010-04-28 25.805605926884507 25.872373341960532 25.55522895494209 25.79726 64557900
2010-04-29 25.813952510322583 26.23124886516129 25.596958405806454 25.872374 52665200
2010-04-30 25.93079529827127 25.93914122530644 25.471769311336956 25.488462 63214800
2010-05-03 25.59695755583417 25.922447867207428 25.521844214457413 25.755531 43989500
2010-05-04 25.471768984791538 25.49680593098337 24.829132611322027 25.146277 82085600
2010-05-05 24.845824584254604 25.11289424723618 24.77905800310191 24.912592 66833800
2010-05-06 24.695597537612148 24.937628581556385 23.29348182746722 24.186496 128613000
2010-05-07 24.144766572660995 24.16145926108892 22.801072338924936 23.543859 173718100
2010-05-10 24.21153365302234 24.60379221272315 23.96115501436531 24.153113 86653300
2010-05-11 23.936118296957 24.745673204490068 23.844313101257377 24.103036 63789400
2010-05-12 24.186496522197807 24.6872521437754 24.13642096004005 24.57041 47146800
2010-05-13 24.420181853625174 24.81244041381669 24.35341443912449 24.40349 45188800
2010-05-14 24.370107865356623 24.37845212323654 23.90273428051272 24.144767 63334000
2010-05-17 24.30333968243861 24.395144042669525 23.744162586694905 24.153113 46053300
2010-05-18 24.203414670176816 24.31240045454545 23.80938527272727 23.977057 52690600 $0.130
2010-05-19 23.90998841926346 24.052510226460626 23.29798745025666 23.675248 61746700
2010-05-20 23.180615815912365 23.33990395352623 22.669217896668577 22.727903 87991100
2010-05-21 22.325489846440167 22.72790367218875 22.166203380832563 22.501546 117596300
2010-05-24 22.509930022839743 22.518314447799085 22.015298413399314 22.023682 73711700
2010-05-25 21.503899367088607 22.073983248945147 21.277541693286924 21.85601 98373600
2010-05-26 21.990147560975608 22.30872468881847 20.59008776619952 20.96735 176684100
2010-05-27 21.570968163461536 22.09913495374327 21.570968163461536 21.797325 136433600
2010-05-28 21.663187183844464 21.89792844060389 21.512282629158243 21.629652 67496900
2010-06-01 21.40329755729635 22.057215639324475 21.394913132287105 21.705105 76152400
2010-06-02 21.84762554061438 22.19973701132793 21.570968024979894 22.182969 65718800
2010-06-03 22.258421143829665 22.57699826667914 22.14105177211274 22.518314 67837000
2010-06-04 21.881160338070558 22.275188895882554 21.478749032280763 21.62127 89832200
2010-06-07 21.646420244111496 21.654803830573194 21.160172229332847 21.202091 80456200
2010-06-08 21.16855536963141 21.176938955916413 20.665540192531253 21.051186 87355000
2010-06-09 21.14340352939433 21.394911953412183 20.749375816886815 20.782911 87794000
2010-06-10 21.067951784841362 21.084719796 20.77452793755864 20.958966 78930900
2010-06-11 20.992501474368005 21.56258368073722 20.76614380007794 21.512283 68057700
2010-06-14 21.679954944240983 21.763789130268826 21.352993402817845 21.378145 50972400
2010-06-15 21.587735317908205 22.342258105718585 21.579351731376974 22.283573 81641500
2010-06-16 22.191351955334383 22.283572242401213 21.990146723784193 22.065599 48698000
2010-06-17 22.266804463620687 22.359024751648665 21.830859650991975 22.107518 47995500
2010-06-18 22.10751789594119 22.241655276647037 21.939845331700255 22.166203 52075600
2010-06-21 22.45124465372495 22.54346242509174 21.70510380614602 21.755407 54625300
2010-06-22 21.93146288242142 22.17458773591397 21.59611941327125 21.604503 55985400
2010-06-23 21.612887249772587 21.612887249772587 21.143404720053248 21.218857 61466200
2010-06-24 21.34461013604136 21.562583382441364 20.9002808952 20.958966 85243400
2010-06-25 21.00088281019891 21.051186004637266 20.380497424972063 20.564938 156256700
2010-06-28 20.548170568826432 20.63200727241897 20.22121153277291 20.380498 73784800
2010-06-29 20.229593082687863 20.288279864024833 19.37446894923243 19.542139 119882100
2010-06-30 19.53375617598292 19.852333308996087 19.240332318150063 19.290633 81050500
2010-07-01 19.3577008955095 19.55052338169257 19.055891786701206 19.416386 92239400
2010-07-02 19.58405911768827 19.684661318435754 19.32416625661341 19.508606 62485100
2010-07-06 19.86910080057527 20.196059835012594 19.768496924433247 19.969703 73592000
2010-07-07 19.969702693403402 20.388882011065103 19.793648218344124 20.372114 79965300
2010-07-08 20.623622138467844 20.640390149296763 20.0954553672948 20.464334 50758100
2010-07-09 20.39726652039555 20.464335214256288 20.2463619592089 20.346965 53806100
2010-07-12 20.48110154450262 20.86674567996597 20.472717958115187 20.816445 49854200
2010-07-13 21.076335586485612 21.210472970255505 20.875130349189423 21.067952 61928700
2010-07-14 21.37814467853205 21.470364964523547 21.059569243249793 21.327844 72808100
2010-07-15 21.378145413563306 21.453597691493528 20.94219891885535 21.386529 56934700
2010-07-16 21.386529202351518 21.495514988701046 20.858362413483988 20.866746 65064800
2010-07-19 20.92543033405517 21.210472265089656 20.883513241379312 21.151788 38181800
2010-07-20 20.841596485140425 21.361378 20.707459103664757 21.361378 45530700
2010-07-21 21.461981311226864 21.50389924347535 20.942198951345585 21.05957 73297300
2010-07-22 21.386528652089787 21.788940794504644 21.352993468529917 21.663187 73016400
2010-07-23 21.663187597953797 21.814092155524683 21.16855599258256 21.638036 108520100
2010-07-26 21.67995576019774 21.96499770425904 21.62965256394019 21.881161 67249900
2010-07-27 21.914693988858485 21.998530691131496 21.763789433812615 21.931462 60672100
2010-07-28 21.85600919591487 21.956613068546975 21.654803127367895 21.755407 69704800
2010-07-29 21.90631018637011 22.141051441373364 21.4619809503657 21.822476 69446200
2010-07-30 21.587735319168356 21.663187597953797 21.252391857899724 21.638036 83534800
2010-08-02 21.788941062286362 22.11590009365807 21.58773498860615 22.073983 55044600
2010-08-03 21.96499718392439 22.09075014143731 21.772173020204054 21.931462 56877700
2010-08-04 21.923077615623782 21.998529890400306 21.327843841856467 21.570967 78531900
2010-08-05 21.36976119591008 21.445213471611606 21.135019944257824 21.269159 64922100
2010-08-06 21.10987113306736 21.428446586629494 20.97573374699545 21.420063 55982100
2010-08-09 21.42006180630899 21.570967195588945 21.269158932104883 21.470365 57096500
2010-08-10 21.235624245313122 21.24400783167132 20.85836202083562 21.017651 87257700
2010-08-11 20.69069061099394 20.875129506229705 20.590086738870365 20.841596 76746900
2010-08-12 20.472717895467543 20.690691140873827 20.422417215655496 20.531403 70240500
2010-08-13 20.414033067622952 20.682307834836067 20.32181361639344 20.455951 45263500
2010-08-16 20.42241762693008 20.63200729019539 20.3721144310291 20.539787 40909700
2010-08-17 20.826348 21.03705569772188 20.73363745583316 20.826348 52912600 $0.130
2010-08-18 20.80106369057212 21.028628844442387 20.573499379532635 20.91906 46818900
2010-08-19 20.750494539619087 20.8516333898677 20.404932235936283 20.598785 54064600
2010-08-20 20.489214616929882 20.56507022699133 20.39650492042051 20.421789 49560100
2010-08-23 20.598784923605727 20.767349392451344 20.430217926267794 20.463932 51643000
2010-08-24 20.303793696597598 20.52292970162522 20.2279389256265 20.261653 66522500
2010-08-25 20.227938921161822 20.41336085177502 20.118371761502985 20.312222 47404800
2010-08-26 20.303793308564234 20.388077228641016 20.05094491965697 20.076229 49105300
2010-08-27 20.126798617261137 20.244795771834518 19.814952064772253 20.168941 60939400
2010-08-30 20.00880292169217 20.07622938478128 19.890806611286237 19.924519 45453100
2010-08-31 19.890806846647074 20.00037485046335 19.654814223042784 19.781238 66074600
2010-09-01 19.949803926778245 20.185797380487656 19.840236771701047 20.143655 65235900
2010-09-02 20.126797469333063 20.185797307500906 19.983516241817657 20.177369 48837100
2010-09-03 20.430217619175888 20.607212921578718 20.396505231611968 20.47236 64189100
2010-09-07 20.312222154099423 20.48078747022381 20.16051261103976 20.194225 51928700
2010-09-08 20.286937311742584 20.39650615833435 20.00880314834935 20.168941 65512400
2010-09-09 20.388077383022363 20.40493231293765 20.219510384423156 20.236367 46028900
2010-09-10 20.211082000838577 20.253224382453418 20.050944996289896 20.101514 58284300
2010-09-13 20.396505016605975 21.31519053517684 20.303792791167155 21.163481 114680400
2010-09-14 21.104483307693638 21.365760003365565 20.97805700662757 21.096055 87160400
2010-09-15 21.15505254159823 21.25619139219342 21.003343001459278 21.17191 56201900
2010-09-16 21.121338842917336 21.382618074571813 21.112910534982078 21.348904 44548300
2010-09-17 21.407902387307782 21.51747123448307 21.13819653045981 21.256192 70341600
2010-09-20 21.306763224270032 21.509041771136452 21.16348198990118 21.433187 49838700
2010-09-21 21.424758309343936 21.424758309343936 21.138195845725644 21.197194 52675700
2010-09-22 20.9780569288857 21.045483390184913 20.531358308439973 20.742066 94299400
2010-09-23 20.657782462546052 20.725208925092097 20.531358688102987 20.590356 46201800
2010-09-24 20.767349008365777 20.902201929477442 20.716780005779658 20.885347 51948800
2010-09-27 20.944344692680957 21.062341000808733 20.72520869187222 20.843205 43603300
2010-09-28 20.902202852469042 20.98648677471637 20.522929837925446 20.801064 56041200
2010-09-29 20.75892115798555 20.78420692408163 20.565070922448978 20.649354 44318900
2010-09-30 20.742066537400003 20.9274884679461 20.53135884038081 20.640926 61262700
2010-10-01 20.876918853852292 20.91906039372684 20.48078753620072 20.548214 62672300
2010-10-04 20.194224696274194 20.21951046256796 20.042516841157838 20.152084 98143400
2010-10-05 20.278508224931002 20.607213922912933 20.1520844476386 20.52293 78152900
2010-10-06 20.49764461399918 20.6830682288316 20.33750592262153 20.590356 50489700
2010-10-07 20.750494770654107 20.860061929879254 20.463932303738595 20.67464 50096100
2010-10-08 20.750494381292306 20.77577846153846 20.539786688984616 20.708352 41327800
2010-10-11 20.851633617730783 20.851633617730783 20.649354229361528 20.725209 27587800
2010-10-12 20.77577846153846 21.01177107692308 20.590355692307693 20.927488 50141500
2010-10-13 21.087626149960535 21.525898999105447 20.97805730555122 21.357332 75336500
2010-10-14 21.315190688252873 21.35733138327388 21.070768925881886 21.26462 51949100
2010-10-15 21.374189459346496 21.53432562215252 21.26462061493263 21.525899 68954800
2010-10-18 21.56803892718823 21.871458840506975 21.450043464829204 21.76189 48330500
2010-10-19 21.298334235458164 21.382618157970235 21.02862922330888 21.155053 66150900
2010-10-20 21.289906302248372 21.407902615879202 21.155053372384568 21.332047 56283600
2010-10-21 21.407901384736427 21.525898534412196 21.112909774793152 21.424758 50032400
2010-10-22 21.509041150080424 21.52589860823257 21.298333458563178 21.391044 25837900
2010-10-25 21.27304869579005 21.365760080755855 21.2140505417209 21.230908 50912400
2010-10-26 21.171909840514168 21.888314311223283 21.12133830852058 21.829317 69304200
2010-10-27 21.736606682623712 22.00631253251645 21.593325449868193 21.955741 64805500
2010-10-28 22.090593161712853 22.233874389517986 21.846173086523095 22.149593 80730300
2010-10-29 22.88285577615298 22.924998158166364 22.318159151106112 22.478297 114193200
2010-11-01 22.65529016068348 22.941852621293407 22.50358230837505 22.71429 61912100
2010-11-02 22.8069998452671 23.11041976598831 22.77328745722116 23.085134 54402100
2010-11-03 23.144131536594614 23.16941730190835 22.722716161878203 22.781716 110255300
2010-11-04 23.101992158142675 23.118848774091703 22.76485983916212 22.874427 93599300
2010-11-05 22.899712856238363 22.91657031508406 22.360301986592436 22.630007 110953700
2010-11-08 22.486725838370972 24.33252614094812 22.40244275801726 22.596293 71670800
2010-11-09 22.596292007028495 22.849142922639963 22.512008930378517 22.71429 58538600
2010-11-10 22.764859311623635 22.823857466078042 22.596292313208824 22.705862 52277300
2010-11-11 22.486725 22.52043738805379 22.149593533985197 22.486725 62073100
2010-11-12 22.309730316286068 22.35187269889608 21.997883764750668 22.141165 64962200
2010-11-15 22.191734157185717 22.33501538797651 22.0568812340885 22.082167 51794600
2010-11-16 22.082167877926842 22.082167877926842 21.75144333016053 21.887124 65339200 $0.160
2010-11-17 21.96344512319124 21.971925217833398 21.666640962706218 21.683602 58299700
2010-11-18 21.80232291940538 22.116087275541794 21.71752366728193 21.912565 59514000
2010-11-19 21.878643345114547 21.904084477069503 21.70904230015406 21.785364 52423200
2010-11-22 21.751442244461717 21.827763094442282 21.57336110918317 21.819283 53350500
2010-11-23 21.68360241824831 21.7090427026655 21.27655786757333 21.301999 69742500
2010-11-24 21.36983939078288 21.590320155919546 21.33591816413409 21.514001 56825900
2010-11-26 21.378317773376672 21.547920514455445 21.34439824277228 21.412239 21356500
2010-11-29 21.361359558849408 21.55640089041489 21.14087624697259 21.463119 56603600
2010-11-30 21.24263616505467 21.598800138926403 21.200236539984164 21.420719 75282100
2010-12-01 21.68360170915508 22.260248137087245 21.675120766617212 22.082167 74123500
2010-12-02 22.251768687681988 22.8792957009779 22.21784915659439 22.802974 91759200
2010-12-03 22.73513316235322 22.94713553096906 22.709694574138265 22.913216 52622000
2010-12-06 22.836894851713858 22.879295324888226 22.692733242921015 22.760574 36264200
2010-12-07 22.964096138291918 23.006495763211362 22.769053962818983 22.786015 57860500
2010-12-08 22.752093224752112 23.0997770943812 22.726652093599082 23.091297 41666800
2010-12-09 23.133698738703696 23.184578457902514 22.904735338257023 22.964096 47148300
2010-12-10 23.05737842701459 23.23545956839795 22.989537669150657 23.184579 37625800
2010-12-13 23.1252181893578 23.27786074158745 23.04041724256881 23.108258 47943900
2010-12-14 23.159137372876202 23.532262381163566 23.116737748126805 23.422022 64070500
2010-12-15 23.345701814616298 23.73578532710951 23.345701814616298 23.617064 69634200
2010-12-16 23.540742822436588 23.735785 23.455941875669883 23.735785 57680200
2010-12-17 23.676424189247314 23.82058579784946 23.53226258064516 23.659464 87456500
2010-12-20 23.701866024272167 23.73578555576359 23.47290261463152 23.583143 52811000
2010-12-21 23.61706292304952 23.86298481283844 23.54074207338796 23.803625 38153000
2010-12-22 23.75274445254543 24.083468134676547 23.72730416930457 23.905387 42252300
2010-12-23 23.71882387668399 24.015628037301347 23.710343782038052 23.998667 24902500
2010-12-27 23.84602632004364 23.913867075298363 23.6425023582606 23.803625 21652800
2010-12-28 23.718823773554266 23.88842651374509 23.710343678945197 23.752745 23042200
2010-12-29 23.693385411948853 23.846027116369363 23.642503147789746 23.718824 19502500
2010-12-30 23.676424663554755 23.744265421903048 23.557704184454717 23.617064 20786100
2010-12-31 23.574662111503258 23.676424094589752 23.43050050347746 23.667944 24752000
2011-01-03 23.78666481496408 23.89690689421015 23.676424431736955 23.727305 53443800
2011-01-04 23.69338542757515 23.88842675756497 23.61706372730509 23.820586 54405600
2011-01-05 23.659464053571426 23.752745094642858 23.549222823214283 23.744265 58998700
2011-01-06 23.778186459390458 24.465073284177656 23.625544754324533 24.439633 88026300
2011-01-07 24.2869905310115 24.371792326573424 23.95626768356643 24.253071 73762000
2011-01-10 23.964748227666487 24.083469556465964 23.778186987562506 23.930827 57573600
2011-01-11 23.913867852140847 23.95626747754296 23.786664735887168 23.837547 50298900
2011-01-12 23.84602761669694 24.244591227481305 23.803626294347684 24.21067 52631100
2011-01-13 24.024107473781218 24.074987192253488 23.75274445254543 23.905387 67077600
2011-01-14 23.81210576579879 24.06650775716752 23.667944156817818 23.998667 62688400
2011-01-18 23.879946272156317 24.37179175645499 23.86298523503311 24.303951 53322700
2011-01-19 24.13434890521671 24.32091183845844 23.973227952343795 24.142829 50005900
2011-01-20 24.168270423280422 24.210670049697743 23.85450606451256 24.041069 58613600
2011-01-21 24.083469607423268 24.10890989221984 23.761226 23.761226 58080300
2011-01-24 23.76122543767531 24.219149705167077 23.735785153480798 24.066508 52047800
2011-01-25 23.862985371217736 24.12587 23.846026878026116 24.12587 42436600
2011-01-26 24.17674959879258 24.583794137811182 24.16826950422969 24.405713 74628800
2011-01-27 24.380272016616836 24.98235788623513 24.159789556640472 24.482034 146938600
2011-01-28 24.507473899099097 24.532914183423422 23.277861004766233 23.532263 141249400
2011-01-31 23.54922237793004 23.659463606202667 23.252419071042194 23.515302 65029000
2011-02-01 23.5746623531338 23.795144814727227 23.413542250296 23.735785 62810700
2011-02-02 23.68490405744796 23.837546607223995 23.642502736725568 23.693385 45824000
2011-02-03 23.71882317260539 23.71882317260539 23.354180809673093 23.447461 60340100
2011-02-04 23.489863185063847 23.608583662945627 23.32874053763054 23.549223 40412200
2011-02-07 23.574662514591115 24.032588478277003 23.566184115875316 23.913868 68980900
2011-02-08 23.829065451588917 24.0325877187911 23.786664131245683 23.981708 34904200
2011-02-09 23.90538777919956 23.964747594020295 23.6679442798693 23.718824 52905100
2011-02-10 23.684904065454546 23.693385008009457 23.14217886255491 23.32026 76672400
2011-02-11 23.540742828623856 23.583142454008883 22.955616295779816 23.108258 83939700
2011-02-14 23.07433596322817 23.12521737752479 22.85385520533592 23.091297 56766200
2011-02-15 23.065708444479725 23.31308389328946 22.988936488738926 22.997465 44116500 $0.160
2011-02-16 23.07423779982798 23.091299088082902 22.69037886010363 23.048648 70817900
2011-02-17 23.00599577968669 23.347206186252375 22.95481532763011 23.210721 57207300
2011-02-18 23.14247952327094 23.210721264152006 23.023057329750827 23.082768 68667800
2011-02-22 22.84392298314584 23.116889086122605 22.622136478375328 22.681848 60889000
2011-02-23 22.630667548772017 22.91216472214547 22.545364522000753 22.681848 60234100
2011-02-24 22.724498320680166 23.08276745179709 22.605076129996267 22.835392 64494200
2011-02-25 22.954815688316973 22.988937411927097 22.605076764786318 22.647727 53006300
2011-02-28 22.767151245045824 22.91216494181031 22.61360647780286 22.673318 51379900
2011-03-01 22.69037857033639 22.843923338495753 22.30651878249235 22.315049 60055000
2011-03-02 22.272398505245672 22.49418415785303 22.21268698338984 22.246807 48658200
2011-03-03 22.400350450368304 22.519773491611698 22.332108712514934 22.34917 68271500
2011-03-04 22.366229163693866 22.383290451510963 22.007960032991328 22.135915 70437200
2011-03-07 22.289457924562168 22.408881824995404 21.794705299571785 21.939719 64980400
2011-03-08 21.9823699579313 22.195625390196838 21.880007350443844 22.101793 50549800
2011-03-09 22.016490260786338 22.161504809637112 21.88853785278246 22.084732 39789100
2011-03-10 21.854417415005194 21.93118766409752 21.624100696576154 21.675282 66549500
2011-03-11 21.67528312266355 22.05061270054517 21.63263288728968 21.905599 49905800
2011-03-14 21.743523801731264 21.97383966781473 21.62410076005836 21.914129 54473400
2011-03-15 21.393785115154987 21.726462738804326 21.325543376350666 21.658221 76067300
2011-03-16 21.513207645840353 21.564390656797872 21.05257675463587 21.14641 100725400
2011-03-17 21.376723374713386 21.51320684943157 21.112287495468628 21.137879 62497000
2011-03-18 21.37672465974942 21.47908812496323 21.154939 21.154939 85486700
2011-03-21 21.479087737070667 21.820296438215554 21.4534970844848 21.607041 46878100
2011-03-22 21.581449 21.717932477331363 21.521738331689264 21.581449 30895600
2011-03-23 21.521738408702493 21.845887521546146 21.479087321883817 21.786176 43969000
2011-03-24 21.83735728157138 22.06767401217222 21.75205510469024 22.016491 38696700
2011-03-25 22.118853888413195 22.13591517636623 21.82882649458132 21.854418 57029800
2011-03-28 21.888537430932704 21.93971788133483 21.649690495266352 21.675282 48973200
2011-03-29 21.615570739898004 21.769114652020402 21.581449017515734 21.743524 40763500
2011-03-30 21.8373559298182 21.939717682717507 21.752053758217347 21.845887 41999300
2011-03-31 21.837356417383084 21.905598156187406 21.615570766269038 21.658221 63233700
2011-04-01 21.7776459401489 21.7776459401489 21.58997945074592 21.734994 63114200
2011-04-04 21.709404530493526 21.888538246126743 21.675282807251772 21.794705 35433700
2011-04-05 22.025021016096936 22.332108838164903 21.95677927785961 21.990901 73651100
2011-04-06 22.16150430745698 22.44300062231289 22.059142553977747 22.306518 65581400
2011-04-07 22.340639782768328 22.400350450368304 22.15297329762812 22.34917 46134700
2011-04-08 22.323579174913693 22.417412420340504 22.144443754573185 22.238277 39887600
2011-04-11 22.340639411913163 22.39181986143187 22.007959239357042 22.161504 34286300
2011-04-12 22.033551986878 22.050612422020766 21.794705041857565 21.871477 36920400
2011-04-13 21.880008288334302 22.067673929794022 21.8032354764061 21.862947 38144700
2011-04-14 21.683813 21.700874288112235 21.402315821007083 21.683813 55239900
2011-04-15 21.71793224914883 21.803234421584694 21.479087019350143 21.641162 65080400
2011-04-18 21.410845434609254 21.564390199114236 21.086696324011765 21.393785 58045100
2011-04-19 21.32554274353877 21.470556434194833 21.214650774294075 21.453496 38892400
2011-04-20 21.786176070413042 22.178565217391302 21.76058456521739 21.97384 61608600
2011-04-21 21.99943172488695 22.084732193608346 21.632632373397925 21.769115 46892300
2011-04-25 21.803234208156145 21.854417217160083 21.615570283655984 21.845887 33525100
2011-04-26 21.956779367820566 22.553895432865392 21.89706784661826 22.34064 69200000
2011-04-27 22.434471259733062 22.511243217533366 22.289457561665827 22.502713 52689000
2011-04-28 22.570954563337498 22.920695185507494 22.519774111560245 22.78421 80200000
2011-04-29 22.64772685531157 22.724498813644903 21.63263266783657 22.110324 319317900
2011-05-02 22.12738494187599 22.17856539360873 21.734994085736556 21.888538 89825600
2011-05-03 21.83735728157138 22.050612723774226 21.743524887002124 22.016491 71892900
2011-05-04 22.050612285134775 22.39182098587187 21.99943183304596 22.229746 73292300
2011-05-05 22.22121494103738 22.246806445645348 21.905597757828705 21.999431 55600000
2011-05-06 22.23827649291548 22.366228899346662 21.965309539415944 22.067673 55993000
2011-05-09 22.00796049424886 22.144443975472242 21.89706851877662 22.033552 38696400
2011-05-10 21.649690843121622 22.050611912738606 21.538798870276587 21.897068 120798700
2011-05-11 21.88000744952652 21.888537666855772 21.504677034017785 21.632632 78600000
2011-05-12 21.624100651658768 21.658220667515405 21.410845221169037 21.59851 77400000
2011-05-13 21.564390434947843 21.59851045151776 21.28289326081669 21.351135 66812300
2011-05-16 21.29142162316874 21.385254866910866 20.899032478632478 20.958744 91350900
2011-05-17 20.950158433931485 21.207743207715826 20.838538737357258 21.053192 82882100 $0.160
2011-05-18 21.061777918889348 21.24208579173407 20.821365418332707 21.199156 53931100
2011-05-19 21.336533551235178 21.36229108322727 21.036018994175524 21.224913 37783600
2011-05-20 21.224913137303677 21.35370680838844 20.984503207326785 21.027433 45451500
2011-05-23 20.78702066269437 20.82136604261481 20.632472034037107 20.752677 52692500
2011-05-24 20.778435508716523 20.855710678902856 20.64105742838526 20.735504 47691800
2011-05-25 20.75267588165871 20.87288084114387 20.744089751794554 20.769849 34904200
2011-05-26 20.907226836238344 21.49108454284487 20.88146844588569 21.181983 78016600
2011-05-27 21.190568959612275 21.37946382067851 21.16481056946688 21.259258 50251000
2011-05-31 21.430980489647656 21.516841793126268 21.207742817829345 21.473912 60196300
2011-06-01 21.456739289398282 21.551186721244374 20.92440007760606 20.975916 74033500
2011-06-02 21.02743337974539 21.16481146634234 20.761263336963804 20.795607 51487800
2011-06-03 20.649641962382393 20.726917133022294 20.4693340895023 20.529437 60697700
2011-06-06 20.512264577038774 20.821366128696376 20.40923187130362 20.615299 54778700
2011-06-07 20.683988249957945 20.75267729354436 20.52085177144022 20.658229 41112600
2011-06-08 20.520850621518353 20.623884181124303 20.4865069602627 20.555196 42205000
2011-06-09 20.61529850940311 20.64105775849018 20.452162036400754 20.572367 42878700
2011-06-10 20.623884896831925 20.623884896831925 20.3405434566958 20.357714 49327200
2011-06-13 20.42640474353799 20.769849953877205 20.349129571211666 20.641058 47572500
2011-06-14 20.864296043298474 20.993089716709196 20.769850325989154 20.795607 42894500
2011-06-15 20.606712384161753 20.61529851432182 20.32337008887953 20.383473 49410200
2011-06-16 20.39205875 20.692573300000003 20.30619745 20.606712 57184100
2011-06-17 20.795606620364715 20.86429566240923 20.589540352844185 20.829952 83320400
2011-06-20 20.7526769494351 21.173397334425715 20.744090819129166 21.01026 54338400
2011-06-21 21.05319087883683 21.345120159097657 20.950157318255247 21.259258 49708700
2011-06-22 21.12187935091278 21.302187218466127 21.113293221095336 21.16481 44287300
2011-06-23 20.984503242068257 21.16481111915595 20.77843611555315 21.147638 59470400
2011-06-24 21.04460559689735 21.070364846693863 20.769850282886676 20.864296 101387200
2011-06-27 20.80419351054788 21.860286668359695 20.80419351054788 21.637049 92044200
2011-06-28 21.722908491112154 22.255249420746104 21.60270352723657 22.152215 81032100
2011-06-29 22.074939453059894 22.074939453059894 21.774426619174058 21.997666 66051000
2011-06-30 22.10069862 22.323938 22.03200958 22.323938 52535400
2011-07-01 22.263835827440435 22.469902954265955 22.186560654880864 22.341111 52906200
2011-07-05 22.40979905071844 22.452729700240887 22.23807645262864 22.349697 37805300
2011-07-06 22.298179451679417 22.641626379691644 22.28959332140976 22.607281 48744200
2011-07-07 22.744659349645126 23.079517575454954 22.633040513450545 22.985071 51946500
2011-07-08 22.787589918048365 23.165378780089153 22.761830669390786 23.113862 58320700
2011-07-11 22.856279586974974 23.010828214268276 22.74465903509797 22.864864 43999800
2011-07-12 22.79617441281973 23.002243251143437 22.61586654047225 22.78759 47319300
2011-07-13 22.8391064678598 23.148206298285476 22.761831295600125 22.864864 40861800
2011-07-14 22.85627967146829 23.191137893885074 22.633040284115083 22.727486 46382300
2011-07-15 22.727485252757948 23.12244809139477 22.727485252757948 22.993657 49132400
2011-07-18 22.864863661883415 23.09669003384731 22.547177705904474 22.83052 44501900
2011-07-19 23.0194137895564 23.732062583214756 22.993657116650176 23.646203 86730600
2011-07-20 23.42296458599529 23.483066640172456 23.165379815424235 23.234068 49795400
2011-07-21 23.21689707706321 23.44872087681133 22.88203713837638 23.268413 81737400
2011-07-22 23.062346283881972 23.65478754295661 22.907795083625313 23.637617 76380600
2011-07-25 23.405790546040848 24.118439341096384 23.34568849422748 23.963889 108482400
2011-07-26 23.886613620370373 24.169955909900285 23.85226995904035 24.109853 74636500
2011-07-27 23.9381303056753 24.032578597145992 23.354275165235784 23.465894 71488700
2011-07-28 23.43155011949142 24.101267414908637 23.362859360826384 23.800752 83761400
2011-07-29 23.62902955912409 23.792165169124235 23.4057901810219 23.525996 104394800
2011-08-01 23.620444124312435 23.77499532615977 22.9678982306564 23.414377 61838400
2011-08-02 23.165379201693252 23.56892817834911 22.97648433792852 23.010828 63883100
2011-08-03 23.036586829866266 23.18255104011887 22.73607227934621 23.113862 64581200
2011-08-04 22.779003668211963 23.070932087181568 22.26383501141731 22.272422 92949500
2011-08-05 22.298178913193848 22.40979946261682 21.66280614719626 22.049182 112071700
2011-08-08 21.48249701470588 21.98049254901961 20.941569972269363 21.018846 134257200
2011-08-09 21.216326815741947 21.99766637933233 20.63247168073968 21.963321 126268900
2011-08-10 21.42239576677852 21.54260073129749 20.692573839149844 20.778436 127819900
2011-08-11 21.03601818038832 21.791596750295408 20.95015688169286 21.628462 90690100
2011-08-12 21.576944532223624 21.757254126693223 21.164811137450194 21.551187 64787100
2011-08-15 21.671392486083885 21.963320911015284 21.594117314778515 21.903218 56529400
2011-08-16 21.790892941095933 22.110585744378696 21.644007455494354 21.903218 54251500 $0.160
2011-08-17 21.816815 22.20563038878475 21.540324671287127 21.816815 50923700
2011-08-18 21.229272773408997 21.678569551682205 20.762696213849857 21.315676 105714200
2011-08-19 21.0910274777974 21.272475116525992 20.65901134756804 20.779975 77397900
2011-08-22 21.09966718348624 21.160149439949958 20.555327739344996 20.719493 54721000
2011-08-23 20.76269645758792 21.384798832313866 20.76269645758792 21.358877 59670600
2011-08-24 21.298394937751006 21.540323967469885 21.099667520481933 21.514403 45329700
2011-08-25 21.66992946031746 21.73905204232804 21.16879074074074 21.229273 48192000
2011-08-26 21.177431114851483 21.89457790495049 21.09966820990099 21.816815 71957000
2011-08-29 22.058744858614318 22.34387550954311 21.920499694527628 22.326594 38863200
2011-08-30 22.231549873427372 22.83637245062905 22.20562976986527 22.663566 57341400
2011-08-31 22.715409853130037 23.078301688223345 22.689488020300754 22.983259 59300800
2011-09-01 22.86229306814224 23.207907705234366 22.646285 22.646285 60510800
2011-09-02 22.274753082433527 22.46483932034261 22.17106834461505 22.292032 43894400
2011-09-06 21.77361386285625 22.110585580948644 21.69585095928902 22.041463 54929300
2011-09-07 22.19698986057073 22.464839 22.09330512423077 22.464839 41961000
2011-09-08 22.464838766774932 23.035100058546913 22.421638017794166 22.654925 65811900
2011-09-09 22.464838383838384 22.620364188034188 22.032822261072262 22.24019 64529200
2011-09-12 21.98098219972102 22.4043571554406 21.834095847203393 22.369795 55046100
2011-09-13 22.395716264373416 22.629005839492898 22.30067185137969 22.499401 48792300
2011-09-14 22.61172435283019 23.156063815213017 22.36979445483566 22.896855 66739200
2011-09-15 23.095582609484996 23.354793154880735 22.732688191543872 23.320231 67808300
2011-09-16 23.37207201310369 23.56215997632154 23.181985777950377 23.432556 89681500
2011-09-19 23.156063772353797 23.596720226255172 22.983258183875716 23.510317 52324900
2011-09-20 23.59671977718347 23.760886767976277 23.268388387694586 23.31159 49211900
2011-09-21 23.372071313728437 23.380711636160143 22.43891649110435 22.456198 72750700
2011-09-22 21.860015746503098 22.162427907519067 21.255194016567998 21.652648 96278300
2011-09-23 21.51440369969687 21.730411768970935 21.332957785538934 21.652648 64768100
2011-09-26 21.764972940487738 22.050102715011686 21.36751724695294 21.980981 51057600
2011-09-27 22.171067677444487 22.395716063887807 21.989621767810984 22.179708 55620700
2011-09-28 22.404356288115718 22.784531342922012 22.04146274237686 22.101945 60736200
2011-09-29 22.447558236245257 22.611724366533423 21.67856952068489 21.989622 63407300
2011-09-30 21.77361474003125 22.03282356499894 21.497122677033335 21.505763 54060500
2011-10-03 21.358876399772182 21.894577259903087 21.18607081345003 21.194712 64592500
2011-10-04 20.99598356374988 21.93777875001665 20.961423136543015 21.894578 83485400
2011-10-05 21.96370068998458 22.603084581038416 21.739052295830525 22.369795 94061300
2011-10-06 22.37843580106302 22.810451936218676 22.20563021103303 22.75861 55111400
2011-10-07 22.758609904 22.905495389333336 22.637646250698932 22.680847 52741600
2011-10-10 22.965977521678635 23.302949239792902 22.870933108835818 23.27703 41815300
2011-10-11 23.20790734773596 23.389353258148148 23.086941103375146 23.328871 38826200
2011-10-12 23.48439696232926 23.596720292745225 23.24246792813308 23.294309 52489800
2011-10-13 23.121503448123622 23.501678509359714 23.00053979486376 23.484397 43823500
2011-10-14 23.596720426763476 23.76088742207554 23.346151932526585 23.56216 50947700
2011-10-17 23.423915056026313 23.69176418828762 23.19926580800593 23.31159 39453300
2011-10-18 23.27703078043763 23.674484770211816 23.156064531649342 23.596721 52487900
2011-10-19 23.648564476216713 23.734965976548875 23.337511989956212 23.441195 42880000
2011-10-20 23.553519231748552 23.622641812032477 22.81045149369632 23.363433 76300200
2011-10-21 23.45847567746686 23.493037831631664 23.156063524774815 23.467116 76620600
2011-10-24 23.380712078199704 23.674483910463994 23.363433161074102 23.493038 56897800
2011-10-25 23.397994584035605 23.52759942848189 23.08694209333223 23.164705 53554600
2011-10-26 23.354793061850998 23.380712301819557 22.55124218879278 22.974618 63029900
2011-10-27 23.44119426514206 23.67448383853211 23.02645964587156 23.544879 74512400
2011-10-28 23.44983429534507 23.493037635714973 23.14742473727168 23.31159 57712100
2011-10-31 23.121504061641158 23.328871811072915 23.000540405171584 23.009179 46799000
2011-11-01 22.629005312666333 22.741328640246252 22.343874672420085 22.456198 61182600
2011-11-02 22.551242906574394 22.637647000133793 22.205630852498267 22.47348 53533100
2011-11-03 22.67220677752707 22.97461807219683 22.447558387200967 22.922777 65836100
2011-11-04 22.7931703306344 22.81045184 22.464838933333333 22.680847 36549200
2011-11-07 22.646284960082873 23.173345509453192 22.577162378399198 23.156064 42589700
2011-11-08 23.337511162002947 23.5016781541648 23.061021704974813 23.467116 47822500
2011-11-09 22.974617716235965 23.112862877371647 22.516679755941766 22.637646 62950900
2011-11-10 22.870933403816505 22.89685523604052 22.5685238363107 22.706769 32514400
2011-11-11 22.965977355629875 23.397993483463395 22.957337033073205 23.251108 37903000
2011-11-14 23.225187010407176 23.328871748878925 23.02646044843049 23.121504 34199200
2011-11-15 23.12150219602842 23.452308574353026 22.98221690351533 23.2782 43874200 $0.200
2011-11-16 23.043153534141197 23.07797594514768 22.668823715187536 22.694939 53262800
2011-11-17 22.64270723990966 22.668824266434246 22.146501146713145 22.233555 70977500
2011-11-18 22.181321806376356 22.198732577025 21.894044090673678 22.024624 47626200
2011-11-21 21.9723922448 21.98109763 21.676409148 21.763463 61882500
2011-11-22 21.667703111804997 21.728640808822437 21.458774735426594 21.580651 49204500
2011-11-23 21.423954135514144 21.580651071218963 21.302077 21.302077 49099700
2011-11-25 21.223729084347454 21.476186135645523 21.154086 21.154086 26164600
2011-11-28 21.711231696785777 21.73734611147406 21.493597065407997 21.650294 46766700
2011-11-29 21.606766229468597 21.798285575852535 21.545828532608695 21.624177 40917100
2011-11-30 22.085563775933387 22.27708138545739 21.885338169336357 22.268376 81350900
2011-12-01 22.250964048331525 22.311901745683674 21.937571917311832 22.007215 48545400
2011-12-02 22.277081128750243 22.303198155359997 21.902749558396096 21.954981 52293800
2011-12-05 22.442484082115055 22.459893111566767 22.198732424173837 22.372841 56818400
2011-12-06 22.468598910833244 22.52083296445904 22.294492943414614 22.338019 46175300
2011-12-07 22.346724698828126 22.42507316875 22.05944697578125 22.285787 62667000
2011-12-08 22.181321080314962 22.390249450721342 22.085562715420394 22.111678 60522200
2011-12-09 22.2161431947026 22.52083254949449 22.198732424173837 22.372841 53788500
2011-12-12 22.120384146609172 22.259670312034494 22.015920393078712 22.207438 38945900
2011-12-13 22.416367614518634 22.72105610636646 22.32931375970497 22.425073 54581100
2011-12-14 22.390250138449353 22.51212727382106 22.259670229386476 22.277081 47926400
2011-12-15 22.390250165073795 22.529536330147586 22.23355497044284 22.250964 46213900
2011-12-16 22.346724282307694 22.781993551538463 22.31190187023069 22.634002 101408100
2011-12-19 22.651411998769603 22.73846672018732 22.163909563307538 22.224849 52258300
2011-12-20 22.51212744863587 22.721055827081994 22.46859878068699 22.660119 60767600
2011-12-21 22.642707637034164 22.799405446237305 22.14650153513482 22.425073 64132500
2011-12-22 22.47730525599788 22.512127668373758 22.181322150380556 22.468599 35794100
2011-12-23 22.555653504969136 22.668824385374364 22.398956568230638 22.660119 23205800
2011-12-27 22.599179177112013 22.75587611118663 22.573063891971433 22.668824 21287200
2011-12-28 22.72976204598393 22.764582716886135 22.425072687838888 22.477305 29822500
2011-12-29 22.590476172229558 22.677528285879596 22.51212770297514 22.651413 22616900
2011-12-30 22.634002412711958 22.73846790977072 22.555653942821802 22.59918 27395700
2012-01-03 23.112797648325852 23.46971845407856 22.973511480227234 23.304317 64731500
2012-01-04 23.34784266788321 23.91369182471697 23.31302199827573 23.852755 80516100
2012-01-05 23.835344565155093 24.14003392738439 23.75699783694028 24.096507 56081400
2012-01-06 23.965926651544372 24.540482082545605 23.965926651544372 24.470839 99455500
2012-01-09 24.418605075748413 24.46213287310743 24.131327358733273 24.148739 59706800
2012-01-10 24.314141468749998 24.505659947916666 24.15744453125 24.235793 60014400
2012-01-11 23.878872688271017 24.3576688960198 23.82664124523698 24.131328 65582400
2012-01-12 24.261909860895678 24.392489770714285 24.0703905125 24.375079 49370800
2012-01-13 24.31414166442478 24.592714 24.19226713814917 24.592714 60196100
2012-01-17 24.723294394904457 24.940929028662417 24.523070531847132 24.601419 72395300
2012-01-18 24.644944209872406 24.723293545873183 24.348961118126038 24.575302 64860600
2012-01-19 24.514364670186183 24.758116325797573 24.401195533369435 24.479544 74053500
2012-01-20 25.088920574517694 25.88981602658418 25.02798287707785 25.863699 165902900
2012-01-23 25.724412197069963 26.072629343461486 25.550305364951228 25.88111 76078100
2012-01-24 25.654770140708898 25.74182486605317 25.40231483231084 25.541601 51703300
2012-01-25 25.306555975526248 25.81146834105102 25.306555975526248 25.733119 59231700
2012-01-26 25.77664711019956 25.854995579013117 25.59383314576271 25.680887 49102800
2012-01-27 25.637360345393123 25.707003427158433 25.393608688676018 25.445841 44187700
2012-01-30 25.219499615800554 25.785351385048788 25.097625095656024 25.776646 51114800
2012-01-31 25.820172135449642 25.854994546292197 25.445840577181155 25.707003 50572400
2012-02-01 25.93334388737839 26.159682165917907 25.907226860730244 26.020396 67409900
2012-02-02 26.029102202701093 26.264147607207093 25.86369901047315 26.07263 52223300
2012-02-03 26.23803027694825 26.464371164021166 26.19450422123016 26.325085 41838500
2012-02-06 26.15097783772471 26.307673029207386 26.09003840065224 26.290264 28039700
2012-02-07 26.246737289950573 26.542720397034593 26.159682564387314 26.420845 39242400
2012-02-08 26.34249559230268 26.699416385192436 26.307673180994424 26.690711 49659100
2012-02-09 26.70812253103672 26.812586285782547 26.534014822229445 26.786471 50481600
2012-02-10 26.673299522904095 26.812585686838524 26.4295504770959 26.551425 44605300
2012-02-13 26.664594055556968 26.786470319162852 26.49048722171354 26.621068 33319800
2012-02-14 26.577254561652893 26.69116872306932 26.15664519173554 26.507153 59644000 $0.200
2012-02-15 26.577254340008462 26.629829634540155 26.314374362271955 26.331898 43311300
2012-02-16 26.559728122780374 27.646302321355822 26.550965427630572 27.418474 94705100
2012-02-17 27.339609401069506 27.444760865280003 27.120542025069504 27.383422 70036500
2012-02-21 27.32208305336886 27.698879815236456 27.295794968327133 27.549914 50829900
2012-02-22 27.558677390500414 27.76021850463703 27.32208374288455 27.400948 49253200
2012-02-23 27.339610180075415 27.68135442010346 27.16435539801226 27.488576 35034700
2012-02-24 27.584964 27.602489390088945 27.37465931893265 27.584964 35575400
2012-02-27 27.374660350877193 27.602490430622012 27.251982615629988 27.47105 34568400
2012-02-28 27.52362515143944 27.97928529402933 27.49733619002052 27.92671 45230600
2012-02-29 27.944233549061313 28.04062407057341 27.6988798409828 27.812794 59323600
2012-03-01 27.979286092930135 28.382369200461042 27.90918453053006 28.294744 77344100
2012-03-02 28.312269113659283 28.426182398906086 28.040624685746593 28.110728 47314200
2012-03-05 28.049385723856783 28.084437381102745 27.707643238145067 27.86537 45240000
2012-03-06 27.637542361616234 28.02310008564956 27.59372800803954 27.655066 51932900
2012-03-07 27.7514561790201 27.97052356281407 27.62877932036501 27.900422 34340400
2012-03-08 28.075676714799723 28.224640782877085 27.952998103904903 28.049386 36747400
2012-03-09 28.128249894850768 28.18082781869334 27.970523133479215 28.031862 34628400
2012-03-12 28.014335381710012 28.21587912171651 27.8828958313703 28.075676 34073600
2012-03-13 28.25093160444785 28.64525026699653 28.172067346176394 28.627724 48951700
2012-03-14 28.50504743285465 28.811743526254283 28.46999927985065 28.715353 41986900
2012-03-15 28.732878457571047 28.864317133125795 28.54886273450927 28.785452 49068300
2012-03-16 28.83803030754787 28.873081965108863 28.478759799310417 28.566385 65626400
2012-03-19 28.513810632362368 28.57514949784874 28.172066400922102 28.215879 44789200
2012-03-20 28.128249894850768 28.172066876015133 27.812794619568617 28.031862 41566800
2012-03-21 28.005572599130055 28.172066434456912 27.88289574428079 27.96176 37928600
2012-03-22 27.87413291279297 28.1194892578125 27.85660927470703 28.040625 31749500
2012-03-23 28.12825025797339 28.13701558211237 27.795268711688575 28.049386 35912200
2012-03-26 28.20711531151813 28.57515026688014 28.172067159105488 28.557624 36758300
2012-03-27 28.610201790976934 28.65401439102967 28.39113440936562 28.496285 36274900
2012-03-28 28.496284818151132 28.654014208174253 28.075676324411035 28.207115 41344800
2012-03-29 28.093201581537283 28.207114866168705 27.874132449824298 28.145776 37038500
2012-03-30 28.391134238040127 28.399895180712655 28.075676334153922 28.268453 31749400
2012-04-02 28.23340513289994 28.443708067561108 27.996812359799684 28.294744 35853600
2012-04-03 28.18082741575368 28.207114624760063 27.742692661155523 27.988049 42752100
2012-04-04 27.742693162534227 27.76898212455473 27.208167875994775 27.348371 49455900
2012-04-05 27.295796269035534 27.716404773476654 27.20816843845127 27.620016 50368600
2012-04-09 27.35713346585267 27.514862855305466 27.138066086431447 27.251982 31056400
2012-04-10 27.216931028454187 27.330847821161136 26.550966178242014 26.699932 54131300
2012-04-11 26.66488156177924 26.752509390272813 26.489627657331134 26.59478 43014000
2012-04-12 26.70869425177534 27.199406046056456 26.65611808198838 27.146829 38304000
2012-04-13 27.0679645615093 27.30455820787271 26.918998743302033 26.997863 39749200
2012-04-16 27.155592742277992 27.33084752459643 26.962813445624196 27.234457 38124800
2012-04-17 27.400947308494043 27.698879815236456 27.33960931966618 27.549914 34361500
2012-04-18 27.409711485444554 27.435997818528126 27.199406800463674 27.287032 40552900
2012-04-19 27.278269466845597 27.760218582392774 27.111780009452367 27.173118 54781200
2012-04-20 28.172066735393138 28.820503549424775 28.084437154849425 28.408656 106045000
2012-04-23 28.312268960711236 28.478759292613926 28.066911743497375 28.145776 61398200
2012-04-24 28.224640283818204 28.496284710526318 27.89165874342105 27.970523 40871100
2012-04-25 27.97052266178501 28.321030464564274 27.92671006270711 28.215879 62495500
2012-04-26 28.14577594261007 28.242166465519578 27.970522915897767 28.137015 40308100
2012-04-27 28.1457758554378 28.23340455919634 27.935471172510972 28.023099 41419100
2012-04-30 28.023099219237977 28.137015132984068 27.970523048094943 28.05815 35697200
2012-05-01 28.08443765759104 28.33855669844153 27.996812456826326 28.049386 43832300
2012-05-02 27.909184352490072 27.97928591444295 27.72516687609424 27.86537 37385300
2012-05-03 27.93547146629975 27.95299773299748 27.698880448057935 27.83032 31501300
2012-05-04 27.55867653960068 27.663828002905102 27.094252830213044 27.146829 57927200
2012-05-07 26.901474350984014 27.041677470070475 26.78755844045677 26.85766 48641400
2012-05-08 26.708694609836066 26.97157633856459 26.437051062295083 26.72622 46328300
2012-05-09 26.454578239403478 27.015389867685304 26.375713104681406 26.954051 50309300
2012-05-10 27.04167821849463 27.18188046519193 26.68240771589216 26.936525 43839200
2012-05-11 26.892712205537805 27.63754129090366 26.892712205537805 27.304558 43459300
2012-05-14 27.006626733376795 27.199406904952706 26.848897342765678 26.883949 40528900
2012-05-15 27.02507131080001 27.166194403190712 26.592882722372813 26.645803 61822800 $0.200
2012-05-16 26.73400504373318 26.742826119063547 26.231254907023413 26.372378 60083700
2012-05-17 26.451760104702558 26.645803478202875 26.204793806567288 26.213614 48484000
2012-05-18 26.275357955131774 26.29299657852043 25.728505062863 25.816707 56205300
2012-05-21 25.666762436974793 26.275356655128572 25.63148078184622 26.240075 38787900
2012-05-22 26.18715552718064 26.354737440561287 26.01957096774193 26.248896 39504900
2012-05-23 25.88726776065724 25.931368727881527 25.261033144053002 25.675584 65171000
2012-05-24 25.71968373993808 25.843165564489095 25.366876006879945 25.640302 52575000
2012-05-25 25.75496647578969 25.896089574933637 25.587381913536884 25.631482 29507200
2012-05-29 25.91372751763317 26.21361409543718 25.772604422195986 26.072491 37758800
2012-05-30 25.887268193592366 26.001930710293113 25.684404622987316 25.878448 41585500
2012-05-31 25.843165361791353 25.949008562897962 25.525640168568167 25.746145 39134000
2012-06-01 25.36687611223634 25.54327909747873 25.084630806636913 25.093451 56634300
2012-06-04 25.24339511961636 25.384518218079517 24.97878842797858 25.181652 47926300
2012-06-05 25.146372 25.358056646790597 25.040528794585335 25.146372 45715400
2012-06-06 25.47271802223959 25.90490926907216 25.410976667554753 25.887268 46860500
2012-06-07 26.143052043057644 26.195974966863666 25.728503840232637 25.781425 37792800
2012-06-08 25.763783614776624 26.178333579763912 25.622660522702425 26.151873 42551100
2012-06-11 26.222435054325263 26.292995719710763 25.41979745259516 25.490359 46361900
2012-06-12 25.666762445655092 25.84316542924164 25.43743742036745 25.834347 35337900
2012-06-13 25.77260474216896 25.9666507648429 25.62266145140537 25.693223 32984600
2012-06-14 25.86962780640763 25.98428944108902 25.472718212731834 25.878448 39458900
2012-06-15 26.098952677881414 26.53114216122585 26.010750742504996 26.478221 62314400
2012-06-18 26.451759900469167 26.48704155594695 26.204793604240717 26.319457 58679900
2012-06-19 26.628164146899994 27.439621921119613 26.504679678088806 27.077994 75725800
2012-06-20 27.280858 27.38669943805826 27.025071511126477 27.280858 36257100
2012-06-21 27.307317858104042 27.466081339151273 26.513500452867902 26.584062 48456600
2012-06-22 26.72518450803979 27.1044536975748 26.487041055731368 27.077994 45098100
2012-06-25 26.725184543987197 26.742825812426325 26.125413169752424 26.345918 42217200
2012-06-26 26.46058061292472 26.698725838441042 26.407660333718223 26.478221 38421300
2012-06-27 26.6281652691589 26.901590387802454 26.487042172042557 26.610524 33781700
2012-06-28 26.442939352724846 26.50467982343036 25.949008530926115 26.381198 45328400
2012-06-29 26.857490172637203 27.069174817292318 26.584062409252304 26.980972 55227200
2012-07-02 27.00743392611076 27.00743392611076 26.645804221246504 26.954511 30589100
2012-07-03 26.663444748049415 27.130915 26.610523587451237 27.130915 20938100
2012-07-05 26.98097099280225 27.148555545584315 26.795746053624104 27.077994 28801900
2012-07-06 26.998612112273996 27.077993850618423 26.41647936441486 26.628164 38294800
2012-07-09 26.566423202019333 26.66344444666667 26.266536628686 26.46058 30680800
2012-07-10 26.531141573638198 26.654623398411065 26.028390553127107 26.231255 37534100
2012-07-11 26.20479393247877 26.23125539492339 25.67558408801195 25.843166 39184900
2012-07-12 25.710863942049038 25.737324522435365 25.172833022879708 25.252213 63523600
2012-07-13 25.36687668754259 26.001930624087464 25.33159503127074 25.922548 39085000
2012-07-16 26.0019298912388 26.046031739830784 25.613842267418743 25.96665 27900600
2012-07-17 26.143052730927376 26.337098752552055 25.754965979794132 26.160694 33771300
2012-07-18 26.10777267297955 26.85749 25.984289082371784 26.85749 41090400
2012-07-19 26.910409906423215 27.1661946315118 26.795746510872743 27.051533 46663200
2012-07-20 27.342599125411716 27.386699209723698 26.504679883097516 26.566423 64021700
2012-07-23 26.08131172502351 26.090131918369813 25.58738089763044 25.825527 55151900
2012-07-24 25.790244738250426 25.896087937936983 25.490358171526584 25.710863 47723300
2012-07-25 25.79024593548387 25.869627677419356 25.38451791427742 25.428618 45579500
2012-07-26 25.781425353909466 26.019570576131688 25.657942646090536 25.719684 45301400
2012-07-27 26.00193058064516 26.32827774193548 25.737324774193542 26.248896 44242600
2012-07-30 26.240076011810928 26.301817367132838 25.98428951488652 26.143053 28905000
2012-07-31 26.001930075396338 26.204793641048 25.869627174741332 25.993109 37620900
2012-08-01 26.098952482488947 26.1518736433186 25.763784248548486 25.940189 31721800
2012-08-02 25.763783622475895 26.046031570747292 25.552098984301338 25.746145 39520500
2012-08-03 26.046031629918488 26.407659554288237 26.001929781512608 26.240075 35859400
2012-08-06 26.460580084788646 26.557603093785538 26.29299552889898 26.41648 27471800
2012-08-07 26.522321326834103 26.769286739920684 26.345918342363017 26.689905 28002900
2012-08-08 26.645803795527627 26.875128827509165 26.557603624188822 26.751647 26257600
2012-08-09 26.8045669901118 27.03389290163934 26.725185249128195 26.90159 24920800
2012-08-10 26.901589546351083 27.007432747897038 26.681084714003944 26.831028 27810300
2012-08-13 26.769287108235837 26.866308354121138 26.60170343276418 26.804567 23049100
2012-08-14 26.902231618019798 26.982139239324397 26.644752392789655 26.751295 34551400 $0.200
2012-08-15 26.733538382116144 26.884474993674534 26.65362987636987 26.813446 24351000
2012-08-16 26.955504772349002 27.470464991486097 26.866717639807746 27.328407 35787200
2012-08-17 27.45270624854369 27.45270624854369 27.159711647572816 27.434949 32589900
2012-08-20 27.36391999414444 27.390555866948603 27.150833011711125 27.292891 23737700
2012-08-21 27.3106493893068 27.48822099422266 27.17747090758552 27.346163 28822700
2012-08-22 27.15971223445605 27.31064885033894 27.053167853029215 27.11532 33437400
2012-08-23 26.982139231767412 26.991018744216785 26.706902757435554 26.866718 28355600
2012-08-24 26.857839524143962 27.195226372452563 26.7956891516914 27.133076 22943300
2012-08-27 27.461585096396703 27.488220081566663 27.159711868696256 27.248499 34691100
2012-08-28 27.25737814732629 27.346162616746216 27.097562018203135 27.195226 23947900
2012-08-29 27.212984 27.301770244698208 27.026533773996217 27.212984 23346800
2012-08-30 27.10644099901019 27.177469993733148 26.831201868733874 26.919989 23982100
2012-08-31 27.168590266061 27.488219851916938 26.973259644259574 27.36392 36590100
2012-09-04 27.035412522788796 27.221862749649976 26.769052899606873 26.982139 48556700
2012-09-05 26.831202383318967 27.106441518873986 26.822323758808317 26.982139 33650000
2012-09-06 27.0798049122807 27.84336751242386 27.04428952617263 27.834488 48371700
2012-09-07 27.559250618419785 27.585885603363955 27.284012378222542 27.479343 42649100
2012-09-10 27.3727997588802 27.43495013134603 27.088683770464968 27.275134 40524000
2012-09-11 27.248498757349342 27.443827603318365 27.177469763228817 27.337285 25191800
2012-09-12 27.470464991486097 27.68355109085279 27.28401298979815 27.328407 32775800
2012-09-13 27.426069103538037 27.683550091675823 26.991017408176553 27.470464 45047300
2012-09-14 27.532614398994376 27.74570138563606 27.35504102226386 27.710186 51422800
2012-09-17 27.69243052683808 27.754580010079465 27.559251160187028 27.710186 36488500
2012-09-18 27.612522004490064 27.710185985453787 27.550372521281304 27.683551 34542700
2012-09-19 27.60364338562459 27.692430517892387 27.559251151284357 27.568128 48871900
2012-09-20 27.479343774051866 27.949909985694436 27.443828388113566 27.923275 45543000
2012-09-21 27.90551609472536 28.065332219528628 27.603642869392665 27.69243 102348900
2012-09-24 27.523735850430935 27.5858862217061 27.204104481724773 27.328407 46825900
2012-09-25 27.47934374832125 27.523735983012042 26.955504902192956 26.982139 54266400
2012-09-26 26.884475756937682 27.168590851839575 26.671388769864432 26.78681 54672000
2012-09-27 26.78680962433687 26.991017984084877 26.538207255042074 26.777931 47129900
2012-09-28 26.795689235887092 26.866718233198924 26.40502975067204 26.422787 54229300
2012-10-01 26.467178089078914 26.618115589691424 26.12091263004409 26.183063 54042700
2012-10-02 26.351757248819958 26.538207473567095 26.191942009440325 26.334 43338900
2012-10-03 26.41390724501315 26.62699422783006 26.342878250740846 26.511573 46655900
2012-10-04 26.609236477797324 26.66251 26.254092389141114 26.66251 43634900
2012-10-05 26.840081729313233 26.857838978224457 26.40502913098827 26.502694 41133900
2012-10-08 26.316241484325538 26.56484385208718 26.236333865786506 26.440544 29752000
2012-10-09 26.351757086347096 26.40502883247852 25.90782586858518 25.996613 45121100
2012-10-10 25.881189611801243 26.02324671151646 25.703618015191616 25.730253 47227100
2012-10-11 25.94333907817074 25.969975838688224 25.63258900625316 25.703618 41488500
2012-10-12 25.72137386414528 26.032126604379226 25.57043725013626 25.925584 46464700
2012-10-15 26.076521144385666 26.387271227352727 25.969976762114538 26.200821 42440200
2012-10-16 26.147549390744764 26.40502860698542 26.032126387249917 26.183063 47739400
2012-10-17 26.01436900061338 26.316242234814126 25.827918773234202 26.27185 44206100
2012-10-18 26.325121366101694 26.396150361355936 25.97885501423729 26.191942 59238500
2012-10-19 25.792403609079038 25.81904037077655 25.30408014329889 25.42838 90470800
2012-10-22 25.508287572857142 25.597073815714282 24.709211387142854 24.860148 83374000
2012-10-23 24.655940400211776 25.037722144109203 24.647061775652826 24.904541 64414800
2012-10-24 25.00220623369176 25.037721619045232 24.744727014744157 24.771362 53320400
2012-10-25 25.02884313279939 25.037721757221153 24.735848526881366 24.753604 54084300
2012-10-26 24.735848916074012 25.16202200716136 24.718090779088648 25.046599 57790000
2012-10-31 25.34847184870123 25.64146645476309 25.30407961443309 25.339595 69464100
2012-11-01 25.605953523035232 26.245213610782525 25.58819627371274 26.2097 72047900
2012-11-02 26.27184961966102 26.43166485898305 26.041005385084745 26.191942 57131600
2012-11-05 26.298486151395515 26.405028755485276 26.041005157981946 26.307363 38070800
2012-11-06 26.476057615001416 26.81344622565729 26.289607392899047 26.511573 43401500
2012-11-07 26.21857898965062 26.48493683631362 25.792403238685008 25.81904 57871800
2012-11-08 25.854556142793232 26.07652176139669 25.570438375255858 25.579317 49841800
2012-11-09 25.641466233885748 25.916705364449324 25.579315863438296 25.597074 43291200
2012-11-12 25.694740753728514 25.756890238727507 25.046599375305505 25.055478 61112300
2012-11-13 24.18717592248062 24.43781933739989 23.94548319490587 24.249837 131689200 $0.230
2012-11-14 24.38411029359165 24.428869100448843 23.990239775482596 24.026047 76086100
2012-11-15 24.061851912043586 24.142416151353416 23.83806235840518 23.864918 50955600
2012-11-16 23.873870738687785 23.9007263815836 23.578468513574663 23.739597 64083300
2012-11-19 23.990239179664083 23.990239179664083 23.694836969787545 23.927579 57179300
2012-11-20 23.95443480772875 23.99024024262689 23.685886437147527 23.909676 47070400
2012-11-21 23.909675236208155 24.321448913860895 23.87386980245381 24.124515 66360300
2012-11-23 24.375158734470805 24.858544181279992 24.348304882584085 24.795884 57845700
2012-11-26 24.652658524682057 24.688463958687986 24.321449084755354 24.518383 85198700
2012-11-27 24.491530200918945 24.50943157529967 24.20507956576385 24.240885 45018600
2012-11-28 24.178223725211122 24.51838295650903 23.963385750607248 24.49153 53018400
2012-11-29 24.26774031565027 24.49152987135381 24.043950759946725 24.124515 69551400
2012-11-30 24.21402924894282 24.285641907409662 23.71274153483315 23.829113 83690200
2012-12-03 23.972338275407946 24.008143709421113 23.63217725312145 23.659032 53173800
2012-12-04 23.72169267266998 23.83806234533996 23.578467358419896 23.605323 49777500
2012-12-05 23.614273218077617 24.106611139857517 23.5068551256093 23.87387 68283800
2012-12-06 23.99919076178156 24.151368552936777 23.82016090974856 23.927579 39182300
2012-12-07 24.00814385971821 24.00814385971821 23.605323549176475 23.685886 46162100
2012-12-10 23.775401090907053 24.14241595590279 23.73959565777299 24.115563 47031100
2012-12-11 24.21402938119608 24.607899900073203 24.21402938119608 24.455723 52282800
2012-12-12 24.643706779886564 24.72427101997467 24.24088468428781 24.38411 43966300
2012-12-13 24.45572232918767 24.634753971421837 24.124514686212663 24.26774 45080100
2012-12-14 24.26774126769613 24.285642642538257 23.90072638194399 23.999192 42077500
2012-12-17 23.981289844235718 24.366206092295645 23.882821543911437 24.258788 42046100
2012-12-18 24.393061842999337 24.73322107629394 24.29459354223634 24.67056 50486900
2012-12-19 24.786932926536206 24.822738361506346 24.393062399965665 24.446771 53519900
2012-12-20 24.491530259320086 24.77798 24.30354613439306 24.77798 52607300
2012-12-21 24.572094 24.607899433592003 24.16927190640175 24.572094 98776500
2012-12-24 24.348304943506502 24.393061960201845 24.169272400933938 24.222981 20842400
2012-12-26 24.19612789939773 24.348304798795464 23.90072568291978 24.043951 31631100
2012-12-27 24.07080392386272 24.249836465127466 23.78435418525053 24.133465 39394000
2012-12-28 23.909675316129015 24.07975627419044 23.76645 23.76645 28239900
2012-12-31 23.802257904989066 23.963386390242846 23.60532398483714 23.909676 42749500
2013-01-02 24.393061562524927 24.822737509314358 24.30354574027713 24.724271 52899300
2013-01-03 24.733221235483963 24.75112529541284 24.31249775853211 24.393062 48294400
2013-01-04 24.4109648605086 24.47362593642483 23.927579417726253 23.936531 52521100
2013-01-07 23.96338576308034 24.061852273000145 23.847014298284442 23.891774 37110400
2013-01-08 23.945482540319492 23.981289764509974 23.68588575967743 23.76645 44703100
2013-01-09 23.91862637380707 23.94548201515049 23.775401060819252 23.900725 49047900
2013-01-10 23.85596695978711 24.151369177300424 23.533710890385372 23.685886 71431300
2013-01-11 23.712741205739846 24.106610821841226 23.524758875031495 24.017095 55512100
2013-01-14 24.07975647749187 24.240884959497393 23.954434324820912 24.070804 48324400
2013-01-15 24.01709576137801 24.428869450059697 24.01709576137801 24.357255 48244500
2013-01-16 24.303545508374796 24.375158165489715 24.178223358423697 24.205079 41077400
2013-01-17 24.33935340084631 24.589995917318827 24.22298103952066 24.393062 51685900
2013-01-18 24.258788264220183 24.428869224699522 24.205079665066496 24.393062 52167700
2013-01-22 24.4378188396484 24.572094364771495 24.16927226519337 24.303546 58650600
2013-01-23 24.348304134987863 24.742171955903984 24.348304134987863 24.715319 50387700
2013-01-24 24.79588386641711 25.12709151636234 24.589995683198502 24.733221 101739300
2013-01-25 24.688464421393988 25.270317281216546 24.518383459518382 24.957011 81847700
2013-01-28 25.07338182228592 25.27031663131494 24.849592266571122 24.983866 56056500
2013-01-29 24.903301936451264 25.18080009234623 24.706367126026418 25.073382 49242600
2013-01-30 25.073382318491923 25.23451169695357 24.849592758348297 24.930157 43580500
2013-01-31 24.87644779437691 25.037574483436487 24.527335193903998 24.572094 50530000
2013-02-01 24.769028854278556 25.109188095174723 24.661608968787323 25.00177 55565900
2013-02-04 24.948060027517563 25.082332862888745 24.545237940771216 24.563142 50540000
2013-02-05 24.724270881340036 24.760076314909092 24.491529744612762 24.616851 35410400
2013-02-06 24.50943143402977 24.652658541098244 24.39306175932699 24.473626 41889600
2013-02-07 24.48257717989087 24.51838261333213 24.258787626144155 24.419917 38028300
2013-02-08 24.482578244376707 24.80483432062524 24.446771019062144 24.661609 33318500
2013-02-11 24.751124877920855 24.992817598247754 24.616851144405917 24.939109 32247700
2013-02-12 24.957011 25.06443088466395 24.840641323193736 24.957011 35990900
2013-02-13 25.001769282134525 25.1628986581658 24.957010475622678 25.091286 41715600
2013-02-14 24.99281811580535 25.11813937452292 24.948061098865082 25.100238 32663200
2013-02-15 25.100237642034344 25.207655734380577 24.957010535045267 25.073382 49650900
2013-02-19 25.163638176348066 25.3531786846053 25.091432612276563 25.317075 38781400 $0.230
2013-02-20 25.389280275425396 25.452461948408757 25.118510315805153 25.154614 44110200
2013-02-21 25.037278379046924 25.037278379046924 24.576967925791198 24.811636 49078500
2013-02-22 24.983124438040345 25.05533 24.802610533141213 25.05533 31425900
2013-02-25 25.244868914205412 25.317074476784676 24.703329 24.703329 48011800
2013-02-26 24.712352890183347 24.91091908984585 24.676251011463247 24.703329 49923300
2013-02-27 24.74845678203728 25.271947115136534 24.66722552345291 25.100458 36394700
2013-02-28 25.163637562309557 25.2448688199078 25.037278730837365 25.091432 35840200
2013-03-01 25.01922620515044 25.253895183044893 24.838713203623854 25.226819 34849700
2013-03-04 25.136561143872118 25.407332 25.00117661837769 25.407332 38157500
2013-03-05 25.533693729024584 25.759336118795307 25.41635878377425 25.587847 41432200
2013-03-06 25.4614854406131 25.479537733713066 25.07338234934774 25.353178 51448500
2013-03-07 25.371230718889013 25.524667540972764 25.28097286215256 25.398306 29196700
2013-03-08 25.497589383928574 25.569794946785713 25.235843316001894 25.271947 37667800
2013-03-11 25.217793867844282 25.24486914892418 24.974099189303942 25.154614 36627500
2013-03-12 25.12753613185238 25.226819684368184 24.947021320289643 25.190716 39255200
2013-03-13 25.15461342656665 25.289997952005727 25.046304181590255 25.199741 29093400
2013-03-14 25.271947166735867 25.41635829340293 25.208767298819026 25.398306 55914800
2013-03-15 25.299025304530158 25.41635844306853 25.253895924611413 25.308051 92710300
2013-03-18 25.163637799209823 25.524667419295515 25.100457931594164 25.362204 44809400
2013-03-19 25.38025672939709 25.470511879545423 25.299025469638394 25.43441 51901600
2013-03-20 25.578820390536723 25.714205819562146 25.434409266242938 25.560769 35447800
2013-03-21 25.37123 25.59687237902375 25.31707402389527 25.37123 34233200
2013-03-22 25.44343573124209 25.57882025699115 25.36220357168142 25.497589 28720900
2013-03-25 25.542716831805468 25.5878462109375 25.235843191180468 25.416358 44154000
2013-03-26 25.488563562499998 25.578820515624997 25.37123042600703 25.416358 27824300
2013-03-27 25.39830520676055 25.678103561078412 25.344151938521257 25.605898 36047400
2013-03-28 25.560768935310417 25.86764257365807 25.506614763837305 25.822515 55453800
2013-04-01 25.849590280597507 25.86764257365807 25.59687261886202 25.822515 29201100
2013-04-02 25.804463298071642 26.039131379830952 25.741283429905675 25.994002 28456500
2013-04-03 25.948874114106236 26.129388923556508 25.759335414450995 25.777385 35062800
2013-04-04 25.623948492885 25.82251559802409 25.515641049999996 25.813489 45263200
2013-04-05 25.47051082737781 25.975951561247193 25.371229985801953 25.903746 50927300
2013-04-08 25.930822734872333 25.930822734872333 25.69615375325418 25.804463 34759500
2013-04-09 25.93082193141432 26.91462269386617 25.88569345607249 26.725084 77733800
2013-04-10 26.688980737484126 27.36590787827253 26.643852261431565 27.329806 71116700
2013-04-11 26.264773221673355 26.355031076894676 25.930822496861698 26.120363 130923200
2013-04-12 26.039131269915554 26.19256809195665 25.86764305704609 25.984978 62886300
2013-04-15 25.858616317231917 26.15646425387019 25.732256586536895 25.89472 56332900
2013-04-16 26.084260033975145 26.300875823729264 25.90374702627497 26.147439 52797300
2013-04-17 26.03913139091225 26.21062050714811 25.813489004509197 26.02108 52840700
2013-04-18 26.12938912662692 26.15646531029992 25.72323193041918 25.984978 56906600
2013-04-19 26.734110472606485 27.29370268055089 26.725084777275615 26.869495 99790700
2013-04-22 27.34785623982423 28.14211833992864 27.320780056114174 27.826219 137904000
2013-04-23 27.70888585681791 27.889398862745097 27.420061798084056 27.618628 59126900
2013-04-24 27.63668061226728 28.810020128463474 27.618628318639797 28.665609 90946600
2013-04-25 28.620478207935218 29.64038265496611 28.46704319665084 28.828071 110700200
2013-04-26 28.79196774482643 28.864173306568944 28.385812362594326 28.692686 47799300
2013-04-29 28.701709882413287 29.495971963938306 28.674633699336596 29.432793 59116400
2013-04-30 29.387665155600615 29.88407840311803 29.13494387899812 29.87505 75165200
2013-05-01 29.721614699217152 29.85700193420385 29.423764948413293 29.532076 54330900
2013-05-02 29.450845045512853 29.938229890277086 29.234226550385834 29.929206 46059500
2013-05-03 29.99238511989339 30.254130280434147 29.85700149716653 30.227055 46784600
2013-05-06 30.163872246416474 30.606133126518518 30.01043722962963 30.461722 40978300
2013-05-07 30.371466543311843 30.497825375165615 30.001413035357878 30.064592 43078300
2013-05-08 29.847973755806386 30.001412377954388 29.468896365982037 29.77577 51595700
2013-05-09 29.649407406434722 29.784794641763625 29.414741132578083 29.477921 46417800
2013-05-10 29.48694470685074 29.532075891008656 29.171047176844514 29.504997 36394900
2013-05-13 29.432793598385242 29.847974684165145 29.37863762085276 29.811871 36027600
2013-05-14 29.86640679874064 30.475367 29.811871068789266 30.475367 56870100 $0.230
2013-05-15 30.402657307873817 30.811662562946918 30.38447842803418 30.766214 46303900
2013-05-16 30.57534591649191 31.03888689767471 30.493545048052987 30.975264 59382900
2013-05-17 31.0207079020361 31.693291 30.99343821929613 31.693291 60666700
2013-05-20 31.56604569919922 31.902336334863264 31.52060077305583 31.884162 54020800
2013-05-21 31.90233663283929 32.056851200967074 31.556957917619165 31.675112 48702400
2013-05-22 31.62058073523254 31.6660247527875 31.229754367732582 31.456979 66047500
2013-05-23 31.111596063156888 31.402442678074046 30.81166137201901 31.038886 51102700
2013-05-24 30.82983669285363 31.157041076511433 30.811662357627835 31.147953 33174400
2013-05-28 31.284286055989313 31.975050766990286 31.275198888349504 31.829627 48212100
2013-05-29 31.575137113234714 31.829626886765286 31.420622543560135 31.702382 38412200
2013-05-30 31.67511135876915 32.03867258174915 31.638758144946394 31.838714 51131000
2013-05-31 31.64784630098302 32.06593870909921 31.62058025442405 31.72056 56165700
2013-06-03 31.738735161129583 32.384055850455155 31.656937928221353 32.347699 51252600
2013-06-04 32.37496434031753 32.48403488930129 31.602401508007926 31.802361 65529500
2013-06-05 31.447887355517754 31.71146883841228 31.293376423041305 31.61149 46025100
2013-06-06 31.66602508426845 31.91142859858468 31.347912413561104 31.775092 37618500
2013-06-07 32.038673432221664 32.520388747977805 31.865983619074186 32.420409 40757300
2013-06-10 32.274985214766026 32.40223464547588 31.938693665144473 32.238632 35994500
2013-06-11 31.85689278369618 31.97505050229621 31.520601234213544 31.666025 39435900
2013-06-12 31.93869388710146 32.056851606571435 31.675112400774342 31.811449 37372700
2013-06-13 31.8023615130056 31.829626651220433 31.438800281716585 31.556958 45654900
2013-06-14 31.4024430517152 31.529688844898583 31.129774403792183 31.266111 53192600
2013-06-17 31.529689542815746 31.956872766857142 31.4751574480414 31.811449 49670100
2013-06-18 31.78418192376416 31.965958899755865 31.720559936722132 31.79327 28616500
2013-06-19 31.775091545568085 31.893249262792715 31.4388 31.4388 30816200
2013-06-20 31.138861218998258 31.202487750464332 30.329942451809558 30.439013 54493700
2013-06-21 30.593525437330925 30.657148336339038 30.039096408504506 30.239055 85338500
2013-06-24 29.939117313547527 31.08433130378792 29.602825759109557 30.64806 56109000
2013-06-25 30.975264036701873 31.24793268958947 30.41174421564825 30.602612 44073400
2013-06-26 31.011617244907466 31.338821627878986 30.8025705809164 31.220663 48665900
2013-06-27 31.37517705647537 31.611489763877056 31.356999085990733 31.466066 28993100
2013-06-28 31.24793223582582 31.62058063152216 31.211575385883755 31.393356 65545500
2013-07-01 31.584223513264742 31.802360975469934 31.2024879533475 31.229754 31055400
2013-07-02 31.2751982152386 31.302464262063914 30.56625827531742 30.848015 37630000
2013-07-03 30.59352532393562 31.23884238829893 30.538989592905118 30.911638 15994400
2013-07-05 30.98435108460541 31.12068768276888 30.520814649156694 31.093418 26085900
2013-07-08 31.220662334800444 31.438799797331793 30.88437170029876 31.202488 32396900
2013-07-09 31.429713299585227 31.447887634772904 31.0297952156893 31.220663 25318500
2013-07-10 31.211575619262955 31.638758838617324 31.193397648605256 31.53878 29658800
2013-07-11 31.811447935316554 32.51129978989352 31.72055990186982 32.438587 53638300
2013-07-12 32.33861176725656 32.47494473002213 32.065939479435656 32.420409 35501200
2013-07-15 32.411321567670534 32.92030565317859 32.3386115030948 32.874858 34142600
2013-07-16 32.72943456213124 33.11117376619796 32.683990544092914 32.96575 36378500
2013-07-17 33.0293722955024 33.07481631271216 32.25681036945857 32.484035 37285100
2013-07-18 32.46585640624208 32.62036733857236 32.01140714116169 32.211363 49547100
2013-07-19 29.44831435282892 29.693713321693377 28.194032556687898 28.539414 248428500
2013-07-22 28.812084183630375 29.09384 28.721193422130174 29.09384 79040700
2013-07-23 29.002951867064738 29.12110958394566 28.821171253577905 28.921151 65810400
2013-07-24 29.121109699921952 29.257442661109096 28.98477310314071 29.048396 52803100
2013-07-25 28.73937248007953 28.766638527130887 28.403079114465726 28.530324 63213000
2013-07-26 28.412167625168642 28.739372 28.366721790446118 28.739372 38633600
2013-07-29 28.603036284093303 28.721194003766836 28.539414294882235 28.666661 28870700
2013-07-30 28.884797009997456 29.193820701148542 28.67574852438245 28.948419 45799500
2013-07-31 29.057484899204493 29.13019678111404 28.821171282998463 28.939329 43898400
2013-08-01 29.139288342431858 29.166554389958954 28.721194101673508 28.784817 42557900
2013-08-02 28.80299610686015 28.993863894445404 28.69392737139942 28.984774 29199900
2013-08-05 28.99386279514628 29.084752647168685 28.757548270989517 28.812084 30984000
2013-08-06 28.675748134800003 28.784816868904375 28.521235382425083 28.703016 36331500
2013-08-07 28.66666076084302 29.175641214778 28.403079276260783 29.139288 38078600
2013-08-08 29.302890677112632 30.05727464570613 29.13019722823123 29.893672 59034400
2013-08-09 29.784604988544196 29.90276361587775 29.511936336973907 29.720983 26800700
2013-08-12 29.502845599858585 29.966385671490105 29.502845599858585 29.875494 25493700
2013-08-13 29.756504055524612 29.793117097417905 29.481914021401774 29.500221 39464100 $0.230
2013-08-14 29.41784324777838 30.534514956385962 29.01511167976134 29.610056 48519600
2013-08-15 29.289701752447254 29.45445632480477 28.22795006392104 29.097489 33338000
2013-08-16 29.097488798871975 29.28054851825624 28.978498471021965 29.10664 32866300
2013-08-19 29.070029093024186 29.262241846157245 28.722212968169703 28.731366 27902500
2013-08-20 28.777132430257893 29.198170970962337 28.713061208691517 28.941887 22979600
2013-08-21 28.932734 29.298852520584614 28.868662778363532 28.932734 37409100
2013-08-22 29.463608364524212 29.738202063647417 29.381230163256934 29.646669 31169900
2013-08-23 32.19121049889007 32.2186723397636 31.12030762589928 31.806785 225493800
2013-08-26 31.486430791869648 31.733558985876194 31.147765873993066 31.257605 72786800
2013-08-27 30.68096265790515 31.21183667281146 30.3423023112017 30.442982 58522300
2013-08-28 30.561972261256482 30.754185013730403 30.20500493640218 30.223311 44257400
2013-08-29 30.14093393952113 30.754185244034076 30.02194360994106 30.708421 45284700
2013-08-30 30.543665159627025 30.64434942129644 30.28738119327059 30.571127 42790200
2013-09-03 29.060875503791575 29.353772516743174 28.639836962976815 29.179864 154507000
2013-09-04 28.731365772794042 28.804590026857372 28.475082714178757 28.55746 142320600
2013-09-05 28.46592858789625 28.777132581009216 28.3286340276951 28.584918 71644900
2013-09-06 28.658140588067646 28.731364839753034 28.49338602177551 28.511693 75434900
2013-09-09 28.575763694930572 29.097488325915915 28.557459462365696 28.978498 49628500
2013-09-10 29.198171358387505 29.655824777683318 29.097488924179 29.646669 56881200
2013-09-11 29.811423633694346 30.140932768116514 29.774810592344284 29.967027 39087500
2013-09-12 29.94871992505289 30.003636283339773 29.82972960048118 29.921259 32860200
2013-09-13 29.99448508944854 30.26907604235774 29.756504432987544 30.232463 40899000
2013-09-16 30.55282066813304 30.66265613300781 29.957872693532703 30.021943 52839700
2013-09-17 30.58943073179873 30.63519863713739 30.113476734948925 30.140934 84716500
2013-09-18 30.195852790690335 30.571127082707143 30.049404286488656 30.497901 64099900
2013-09-19 30.644350406788057 30.827411042431955 30.497901898272943 30.790798 42026600
2013-09-20 30.580279052751475 30.644350274951197 29.921259851965484 30.012792 102904900
2013-09-23 29.783965454462315 30.177545809466576 29.74735241311226 29.967027 39826100
2013-09-24 30.086014503617765 30.086014503617765 29.426998962285946 29.701589 40685000
2013-09-25 29.738202597336667 30.021943841506694 29.655825309894205 29.756505 28907500
2013-09-26 29.875494672124354 30.205004729935915 29.82973042874581 29.994485 28504000
2013-09-27 30.09516967274232 30.89148252930568 30.08601481027541 30.452137 55348000
2013-09-30 30.205004032602286 30.488748925181397 29.93041400215451 30.461288 39839500
2013-10-01 30.525358611599724 30.763340179547395 30.479594368818617 30.735882 36718700
2013-10-02 30.534514965687258 31.14776626498969 30.470443743159475 31.047082 46946800
2013-10-03 31.010472063251452 31.12030752745696 30.58942986255872 30.992166 38703800
2013-10-04 30.836562568859666 31.111156262980746 30.77249134761029 31.010472 33008100
2013-10-07 30.75418503888874 30.854869304062294 30.388066512542387 30.479595 35069300
2013-10-08 30.488749698626332 30.507056677443963 30.021943248401403 30.214156 41017600
2013-10-09 30.269076 30.525359058416928 30.168391735437677 30.269076 35878600
2013-10-10 30.48875030859403 31.019624330527684 30.442982402982725 30.900634 42875100
2013-10-11 30.82741065961293 31.2484492010622 30.82741065961293 31.239298 30033300
2013-10-14 31.02877917374778 31.577959243020054 30.918940047862552 31.532195 27757900
2013-10-15 31.73355890853193 32.02645958262386 31.550501021391888 31.568808 47097800
2013-10-16 31.66948795777384 31.944082570908904 31.632878576760376 31.706101 35111600
2013-10-17 31.532195254203195 32.02645988338172 31.458969169689386 31.962385 31359200
2013-10-18 31.870856471134335 32.026459841088545 31.42235974714976 31.998998 41811700
2013-10-21 32.01730413790774 32.218671745902135 31.953232917505982 32.026459 27433500
2013-10-22 32.05391655847794 32.12713898043239 31.59626497997311 31.651185 40438500
2013-10-23 31.44066288448038 31.568808992857992 30.818256712536886 30.900634 58600500
2013-10-24 30.9555534022671 31.21183646085752 30.72672760834141 30.864024 53209700
2013-10-25 32.84107838969443 33.21635268636389 32.465804093024964 32.703782 113494000
2013-10-28 32.59394704237655 32.7037825082935 32.282743046949676 32.557334 38383600
2013-10-29 32.61225326524687 32.694630551564444 32.273588342254 32.511569 31702200
2013-10-30 32.52072113757465 32.7587017954748 32.42919173468791 32.529876 36997700
2013-10-31 32.639710790737084 32.66716897032237 32.34681377859363 32.410885 41682300
2013-11-01 32.64886252962062 32.66716950848434 32.39257855507621 32.520721 40264600
2013-11-04 32.57563980594435 32.93260804208703 32.53902676385731 32.895995 28060700
2013-11-05 32.75870211832451 33.60077922336439 32.740395139202924 33.536708 51681900
2013-11-06 34.085891851559715 34.98288804207112 33.92113636580081 34.946275 88948800
2013-11-07 34.74490754443016 34.790671787793656 34.259797777866666 34.323869 60437400
2013-11-08 34.47946873555222 34.580153 34.177420518724745 34.580153 36737800
2013-11-11 34.49777540127039 34.58015268618659 34.18657140961713 34.406246 26872500
2013-11-12 34.21403306321451 34.41539701266459 34.04927849428395 34.195727 31651600
2013-11-13 33.84791125838574 34.927969 33.774688835323325 34.927969 44957600
2013-11-14 34.66253060731649 34.900511265382086 34.52523696054253 34.799827 46183700
2013-11-15 34.73575626414038 34.79982657082453 34.52523653475349 34.635072 50601300
2013-11-18 34.18657173023845 34.3970951215447 33.93028867203525 34.049279 53277500
2013-11-19 33.98471823663619 34.335173096887694 33.81871417653843 33.883275 44275000 $0.280
2013-11-20 34.049275147458836 34.501176930357225 33.99394322785737 34.196838 32229900
2013-11-21 34.37206233625335 34.611845052522824 34.362838044128665 34.491956 23064700
2013-11-22 34.6118452869647 34.75018292467394 34.427399099746395 34.648736 27982000
2013-11-25 34.980744911550076 34.999190729609026 34.648736786895235 34.713293 30646800
2013-11-26 34.64873669792432 34.72251812548108 34.445841 34.445841 34465300
2013-11-27 34.648737500198806 34.823962169551024 34.574959759912915 34.676403 26002100
2013-11-29 34.87929819094418 35.31275416738633 34.87929819094418 35.165195 22090400
2013-12-02 35.12830395427038 35.76465193537152 35.100637532891426 35.460313 42950400
2013-12-03 35.17441554044337 35.49720398525695 35.11908361950703 35.331199 52109800
2013-12-04 35.23897230705602 35.949101713638974 35.15597027641908 35.912211 51983600
2013-12-05 35.82920822656305 35.85687833698163 34.28906127263158 35.045302 116305000
2013-12-06 35.4326429205614 35.55253566528033 35.03608135058761 35.377311 36457300
2013-12-09 35.56176012559687 35.847654166818884 35.386531770509855 35.700095 30286000
2013-12-10 35.607871383596894 35.87532328832786 35.0637460487078 35.146749 37828600
2013-12-11 35.1006371498269 35.321974051911695 34.48273130448396 34.685627 39853400
2013-12-12 34.71329296724221 34.71329296724221 34.289061286161704 34.325952 36012800
2013-12-13 34.51039776604191 34.53806787613049 33.772602865506755 33.83716 40066100
2013-12-16 33.87405175315944 34.123057850990996 33.698826162115374 34.02161 31734200
2013-12-17 34.06772189265114 34.22450535269386 33.50515533298904 33.68038 45687700
2013-12-18 33.53282122553508 33.75415720667724 32.767356211305945 33.735716 63192100
2013-12-19 33.6711558035104 33.7080465177552 33.2745942284896 33.431374 34160100
2013-12-20 33.38526197619209 34.058499743709234 33.37603768389757 33.938607 62649100
2013-12-23 33.947831353097605 34.02160909117985 33.708045865249666 33.772603 25128700
2013-12-24 33.864828959740564 34.279836340524575 33.791047533469985 34.196838 14243000
2013-12-26 34.30750709498801 34.57495900621386 34.27983698456595 34.528844 17612800
2013-12-27 34.65796091024557 34.6948479349596 34.2798368589205 34.390509 14563000
2013-12-30 34.32595186496534 34.47351103075887 34.03083445562306 34.390509 16290500
2013-12-31 34.4919563967483 34.65796045609073 34.32595141516111 34.501177 17503500
2014-01-02 34.44584066358364 34.49195659152939 34.21527946875048 34.270616 30632200
2014-01-03 34.30750690978204 34.32595180547427 33.754157272280956 34.040055 31134800
2014-01-06 33.98471847838005 34.02160919202009 33.30226010430237 33.320705 43603700
2014-01-07 33.50515526085872 33.65271442812046 33.39448311867803 33.578933 35802800
2014-01-08 33.20081259512375 33.32992594408221 32.81347162600356 32.979472 59971700
2014-01-09 33.09014351639458 33.11780993745595 32.64746694574104 32.767356 36516300
2014-01-10 33.108589652242415 33.33915084867523 32.97025108989315 33.237703 40548800
2014-01-13 33.191591060613035 33.21925655917668 32.12178712922368 32.260122 45901900
2014-01-14 32.02956091222921 33.09014332163389 31.93733735732964 32.997917 41623300
2014-01-15 33.10859016106132 33.929387110731525 33.0624742320869 33.901717 44812600
2014-01-16 33.837161038643295 34.123057850990996 33.48670985655516 34.02161 38018700
2014-01-17 33.966277073014155 33.966277073014155 33.339150622962656 33.551266 46267500
2014-01-21 33.95705295421912 33.95705295421912 33.25614784047242 33.357592 31567300
2014-01-22 33.44059393341191 33.49593046479265 32.97025093932647 33.136255 21904300
2014-01-23 33.283814421413915 33.32070513520363 32.75813489189865 33.256148 43954000
2014-01-24 34.538068671821875 34.63029130730445 33.68960161158832 33.947832 76395500
2014-01-27 34.00316462683003 34.02160952270693 33.18236768255253 33.228479 44420800
2014-01-28 33.311481357325086 33.56048745409928 32.97025170250896 33.449819 36205500
2014-01-29 33.18236754282597 34.012388776036396 33.10858980411861 33.809494 52745900
2014-01-30 33.92938586637431 34.01238789532163 33.41292787512404 33.993943 35036300
2014-01-31 34.07694605570145 34.943854317448654 33.71727058609257 34.897743 93162300
2014-02-03 34.80551924745006 35.03608043851365 33.59737676178728 33.643489 64063100
2014-02-04 34.09539154895131 34.29828356266768 33.431374363486896 33.523597 54697900
2014-02-05 33.4682639685876 33.63426802888911 33.01636218216616 33.034808 55814400
2014-02-06 33.01636305232678 33.43137413626312 32.914916123913294 33.366817 35351800
2014-02-07 33.495931324509534 33.7449374219109 33.21003359041095 33.717271 33260500
2014-02-10 33.78182723180528 33.938607 33.46826400643671 33.938607 26767000
2014-02-11 34.01238877763289 34.362839031100464 33.99394388183279 34.279837 32141400
2014-02-12 34.44584085911751 34.67640205525946 34.399729542133905 34.556513 27051800
2014-02-13 34.4273993845747 34.91618819434827 34.4273993845747 34.685627 37635500
2014-02-14 34.48273169877416 34.84240716607015 34.427399778232214 34.694848 31407500
2014-02-18 34.964305464131215 35.103677660560564 34.759889254670725 34.769179 32834000 $0.280
2014-02-19 34.58334928497739 35.075803343151335 34.574055823122066 34.852803 29750400
2014-02-20 34.908554138013244 35.18730131216416 34.75059873779089 35.075803 27526100
2014-02-21 35.2523426569376 35.633297470273305 35.17801168745419 35.28951 38021300
2014-02-24 35.020053 35.28951043325843 34.88068080447688 35.020053 32085100
2014-02-25 34.945722225491714 35.16871792541077 34.70413774332713 34.880681 30736500
2014-02-26 34.91784856988074 35.06651422911037 34.5554732380274 34.81564 41041800
2014-02-27 34.797056254119276 35.20588495235349 34.59264004668146 35.178012 33903400
2014-02-28 35.28951114618869 35.73550719833876 35.140845485751875 35.596135 41215000
2014-03-03 35.233758519491914 35.42888497995135 34.83422328670135 35.103677 29717500
2014-03-04 35.49392625589818 35.75409022442072 35.37313448138506 35.689049 26802400
2014-03-05 35.54038352032581 35.558966727395266 35.24305220721459 35.410302 20520100
2014-03-06 35.43817460907423 35.531093431002645 35.20588452295575 35.447469 23582200
2014-03-07 35.56825714428249 35.64259183034288 35.02005253970226 35.215179 26591600
2014-03-10 35.29880311585637 35.31738260598393 35.04792889531582 35.140844 19006600
2014-03-11 35.1873020163946 35.52180067622303 35.0479298202703 35.326677 25216400
2014-03-12 35.12226070135963 35.70763265769532 35.11297095607439 35.558967 30494100
2014-03-13 35.69833906008364 35.726216658276634 34.973594910733965 35.205885 32169700
2014-03-14 34.982888911825015 35.43817469423022 34.852802746644706 35.029346 27195600
2014-03-17 35.21517973256982 35.689049660947425 35.11297116314119 35.354551 20479600
2014-03-18 35.54967321651306 37.07349991074797 35.51250958990647 36.748291 64063900
2014-03-19 36.67396100453599 36.74829197636547 36.15363026432391 36.488128 35597200
2014-03-20 36.46954395762241 37.77037031379463 36.46025421238704 37.473039 59269800
2014-03-21 37.83541072995718 38.03982415052092 37.17570408789443 37.31508 80721800
2014-03-24 37.48232834469136 37.76107551923472 37.036332307925775 37.630994 46098400
2014-03-25 37.77966031581556 38.08628509357109 37.12924713330865 37.482329 43193100
2014-03-26 37.61241070790624 37.8261166577681 36.79474774723977 36.971291 41977500
2014-03-27 36.92483385921418 37.13853980877064 36.55316786399472 36.571752 35369200
2014-03-28 36.97129206939092 37.76107652595322 36.86908349948098 37.445162 43472700
2014-03-31 37.565953340280394 38.56015492509613 37.53808038781189 38.086285 46886300
2014-04-01 38.23495042108983 38.64377911848281 38.16061573445754 38.48582 32605000
2014-04-02 38.504404361500114 38.708820569713204 38.25353013532049 38.420779 28666700
2014-04-03 38.36503269165886 38.36503269165886 37.826117817541345 38.104865 30139600
2014-04-04 38.32786420436078 38.457945723409175 36.831915120799934 37.045622 51409600
2014-04-07 37.12924665599663 37.41728729365044 36.92483416648231 36.980581 37559600
2014-04-08 36.93412377574083 37.101372638121546 36.423086514293445 36.999165 35918600
2014-04-09 37.101373472414785 37.677451971075534 37.05491638320248 37.603121 27398700
2014-04-10 37.57524331130602 37.80753339686775 36.32087777843299 36.571752 45960800
2014-04-11 36.237254252416584 36.97129187027974 36.237254252416584 36.432377 34330200
2014-04-14 36.33946270379027 36.61820988335885 36.144339956840376 36.404503 32006600
2014-04-15 36.553168255597484 37.12924674480191 36.283710824298765 36.934124 33968700
2014-04-16 37.222164551825514 37.55665949035943 37.08278957015893 37.53808 30615800
2014-04-17 37.175704 37.352247255191166 36.71112382181554 37.175704 36688400
2014-04-21 37.287205322680734 37.30578945861581 36.97129080751011 37.110663 22221200
2014-04-22 37.12924640221014 37.29649526406316 37.00845834501954 37.157124 27056700
2014-04-23 37.15712388974225 37.15712388974225 36.67395958332912 36.878373 24602800
2014-04-24 36.92483368860588 37.13853963717493 36.51600035242518 37.036332 42381600
2014-04-25 37.435871866268855 37.79824347782511 36.93412434227011 37.08279 56876800
2014-04-28 37.29649593691493 38.365032209684735 37.25003884805576 37.974783 50610200
2014-04-29 38.188488607662535 38.27211396850022 37.528785686923904 37.640284 29636200
2014-04-30 37.53808 37.63099417668346 37.32436940284904 37.53808 35458700
2014-05-01 37.3894143423207 37.50091265516035 37.11995691166035 37.166414 28787400
2014-05-02 37.45445426966055 37.48232815072634 36.850499118934216 36.878373 43416600
2014-05-05 36.72041743241187 36.83191574646733 36.51600122402249 36.636793 22460900
2014-05-06 36.506711885209754 36.56245871995728 36.19079735924751 36.293005 27112400
2014-05-07 36.44167071311115 36.71112443346649 35.78196406161665 36.6275 41744500
2014-05-08 36.553168819202035 37.073500482778314 36.20938041274714 36.831916 32120400
2014-05-09 36.739001 37.02703791970056 36.58104188290231 36.739001 29647600
2014-05-12 36.92483504358886 37.184998089442125 36.84121061010436 37.138541 22782600
2014-05-13 37.35375334448997 37.89647009631222 37.28825327271856 37.821611 27004800 $0.280
2014-05-14 37.709326111534835 37.84968527966738 37.47539728369829 37.653186 18818700
2014-05-15 37.512827380698354 37.8029010028902 36.97011062074675 37.054325 37793200
2014-05-16 37.119824806207994 37.27889828175254 36.7455405503118 37.269543 29867100
2014-05-19 37.06368479080966 37.26018407245284 36.92332562126582 37.194684 24537400
2014-05-20 37.129184 37.37246904815565 36.92332569331694 37.129184 21320900
2014-05-21 37.24146950004528 37.756112 37.185329386936374 37.756112 22398700
2014-05-22 37.6999717205019 37.756111833363036 37.28825416663697 37.522183 20201800
2014-05-23 37.774826831852664 37.774826831852664 37.42861309642605 37.540898 18020000
2014-05-27 37.67189613533472 37.67189613533472 37.2508270571591 37.606397 26160600
2014-05-28 37.55961192704963 37.606397692947446 37.26018396101894 37.437968 25711500
2014-05-29 37.56897196067208 37.75611128176717 37.344398412493796 37.746756 19888200
2014-05-30 37.84968536780335 38.33625733083638 37.66254136938303 38.308184 34567600
2014-06-02 38.31754345183343 38.44854266147236 38.064899378649194 38.167829 18504300
2014-06-03 37.99003994068052 38.06489903735669 37.662541451661916 37.699971 18068900
2014-06-04 37.62511138100096 37.774825829413665 37.29761289652879 37.728041 23209000
2014-06-05 37.98068444335561 38.59825654812562 37.802900405837285 38.560827 31865200
2014-06-06 38.813471 38.98189975554484 38.58890119737083 38.813471 24060500
2014-06-09 38.729256904846814 38.81347222098376 38.383043165495515 38.616972 15019200
2014-06-10 38.39239790441121 38.51404182938356 38.23332817450569 38.467257 15117700
2014-06-11 38.29882713512416 38.42982727680305 38.149112687491126 38.233328 18040000
2014-06-12 38.18654258472754 38.25204265616667 37.69997062546544 37.971329 29818900
2014-06-13 38.45789713899869 38.8976852034926 38.233328273091 38.579542 26310000
2014-06-16 38.401757886076766 38.935115621498454 38.401757886076766 38.832186 24205300
2014-06-17 38.63568695658866 39.21582952615163 37.74675645633398 39.000615 22518600
2014-06-18 38.93511445239652 39.056758376748405 38.53275593888326 38.972544 27097000
2014-06-19 38.89768579054135 39.08482885424374 38.67311598552912 38.841541 19828200
2014-06-20 38.785401409563704 39.140974171094776 38.719901336387125 39.000615 47764900
2014-06-23 39.047400146349126 39.30004328173169 39.00997059798454 39.290688 18743900
2014-06-24 39.14097409777796 39.243899976859524 38.88833002314048 39.066115 26509100
2014-06-25 39.01932981554708 39.34682830641719 38.794756267110216 39.328114 20049100
2014-06-26 39.23454328105121 39.243899498515255 38.76668562208327 39.038044 23604400
2014-06-27 38.935115135005255 39.571401548259686 38.84154079649837 39.533972 74640000
2014-06-30 39.45911238446593 39.49654193223331 39.019329 39.019329 30793100
2014-07-01 39.16904371835306 39.44040209331742 39.00997024460404 39.178399 26917000
2014-07-02 39.04739952733176 39.206473 38.86025553133689 39.206473 20208100
2014-07-03 39.21582962238827 39.29068872049016 38.888330191417 39.1129 15969300
2014-07-07 39.066114452673766 39.41232818396418 39.02868490430918 39.290688 21952400
2014-07-08 39.1783993785116 39.30004330541033 38.935115267575405 39.094185 31218200
2014-07-09 39.28132962425388 39.29068864900142 38.860256789279035 38.991256 18445900
2014-07-10 38.710541103395805 39.30004267930062 38.41111220679161 39.00997 21854700
2014-07-11 39.01932995923635 39.384258 38.81347165217391 39.384258 24083000
2014-07-14 39.50590209769685 39.72111662321214 39.33747333859792 39.431043 21881100
2014-07-15 39.60883109807776 39.73983030627293 39.32811369683793 39.721116 28748700
2014-07-16 39.77725621104405 41.46154658696098 39.74918662299516 41.246333 63318000
2014-07-17 42.528261960378714 42.77154607060733 41.4054026477746 41.667402 82180300
2014-07-18 41.77969019498595 41.95747423131515 41.405402201955745 41.817116 43407500
2014-07-21 41.695475645795604 42.25690390276539 41.37733243660738 41.957475 37604400
2014-07-22 42.10718873043994 42.24754789763868 41.72354545534038 41.948119 43095800
2014-07-23 42.528261750920585 42.528261750920585 41.75161617263363 41.985545 52362900
2014-07-24 42.04168924722121 42.10718931949598 41.47090290311248 41.545762 30725300
2014-07-25 41.452187999116134 41.78904645213483 41.452187999116134 41.639332 26737700
2014-07-28 41.50833297873711 41.6486874711054 41.105974451080854 41.143404 29684200
2014-07-29 41.087260242361815 41.255689002180205 40.83461616691892 41.068545 27763100
2014-07-30 41.23697362955605 41.26504321736952 40.50711662492523 40.778475 31921400
2014-07-31 40.591331305038764 40.881401181291174 40.310617646222106 40.385473 31537500
2014-08-01 40.432257486070554 40.469687034071704 39.86147021299608 40.104759 31170300
2014-08-04 40.20768774797464 40.67554540229462 40.05797329859224 40.581972 34277400
2014-08-05 40.525831588647975 40.66618701571514 40.07668916917032 40.310618 26266400
2014-08-06 39.992474 40.39482783821705 39.49654208129252 39.992474 24634000
2014-08-07 40.086044027758504 40.65683130467205 39.908259989635575 40.450973 30314900
2014-08-08 40.450972523357116 40.535186900574374 40.15154362658463 40.422902 28942700
2014-08-11 40.47904211099893 40.6568308256035 40.25447230985018 40.422902 20351600
2014-08-12 40.27318857909767 40.78783107284007 40.235759030330875 40.722331 21431100
2014-08-13 40.87204500217582 41.33990266016775 40.7223305516184 41.246333 22889500
2014-08-14 41.24633395726758 41.56447342922439 41.1808301407672 41.424118 19313200
2014-08-15 41.714190719070984 42.01361962062426 41.54576196194727 41.91069 41611300
2014-08-18 42.05104552424819 42.210119 41.807760476884056 42.210119 26891100
2014-08-19 42.341936598875485 42.690312712979804 42.21011919504874 42.680899 28139500 $0.280
2014-08-20 42.69031230277392 42.74680776194443 42.27602796151684 42.323105 24770500
2014-08-21 42.219533402487095 42.60557284706826 42.21011968939704 42.577327 22285500
2014-08-22 42.69972615454511 42.81271613169404 42.43609134856738 42.511418 18294500
2014-08-25 42.74680847806307 42.78446803804937 42.40784607451711 42.530246 16910000
2014-08-26 42.66206771325777 42.746809021391066 42.31368876755788 42.379597 14873100
2014-08-27 42.276028613139886 42.370182691557446 42.14420650074992 42.247779 21287900
2014-08-28 42.134792309830836 42.35135101890929 42.00297490673398 42.257196 17657600
2014-08-29 42.45492273321594 42.784467654522274 42.238364964892206 42.775053 21607600
2014-09-02 42.77505326879574 42.80329911565928 42.22894680949554 42.454923 22976800
2014-09-03 41.92764836888632 42.47375482420537 41.92764836888632 42.332519 33684500
2014-09-04 42.12537876979075 42.62440347920475 42.10654663606009 42.614986 26475500
2014-09-05 42.47375524824661 43.245833192332825 42.47375524824661 43.227002 36939400
2014-09-08 43.33057323411721 44.06498878805111 43.302328328948214 43.754276 45736700
2014-09-09 43.75427653455687 44.22505634511204 43.707195728822484 44.027326 40302400
2014-09-10 44.08382080785653 44.196807019157724 43.57537767842331 44.102652 27302400
2014-09-11 44.008498382693695 44.253302 43.75427634453834 44.253302 29216400
2014-09-12 44.16856157776099 44.27213313550037 43.87667621373991 43.970835 38244700
2014-09-15 43.820184939821544 43.98024818948499 43.40589588911705 43.537718 37667600
2014-09-16 43.6789498817488 44.11206636589993 43.584795802757 44.027326 27910600
2014-09-17 43.556546613011434 43.96141819558568 43.528301707222695 43.801354 38311900
2014-09-18 43.86726263431876 44.09323882592129 43.7448589423307 43.952003 35556600
2014-09-19 44.07440661348723 44.78999098085017 43.87667626923767 44.742913 202522400
2014-09-22 44.53576942742103 44.61109608072038 44.23447128826028 44.309797 38686100
2014-09-23 44.11206646606313 44.23447110020466 43.75427663390766 43.839017 33430300
2014-09-24 43.904925237017366 44.356873846535265 43.6318720105407 44.328628 26582700
2014-09-25 44.140315065358166 44.33804164013811 43.339987520864625 43.349405 33077400
2014-09-26 43.245832392372336 43.89550757427751 43.08576537738501 43.697781 27078800
2014-09-29 43.29291052439515 43.83901603542298 43.08576552871903 43.726027 26091000
2014-09-30 43.66011771288132 43.76369021044671 43.321155315302775 43.650704 33033100
2014-10-01 43.56596317272491 43.81076772986658 43.170506253242074 43.217588 38088400
2014-10-02 43.15167893913657 43.40589626836233 42.97277978801996 43.085766 25119400
2014-10-03 43.292911441527444 43.59420957916071 42.94453532277029 43.396483 32453200
2014-10-06 43.424728847114714 43.59420957916071 43.23641598105954 43.396483 20604000
2014-10-07 43.1799245536818 43.24583278466578 42.765635501586196 42.869208 25723700
2014-10-08 42.822131437839495 44.149729558007095 42.69031309128503 44.046158 33031000
2014-10-09 43.782522640459 44.064989586902335 43.06693920730409 43.170507 34422800
2014-10-10 42.93511665731044 43.42472859976969 41.38154611375006 41.456869 51978100
2014-10-13 41.25914225112751 41.955897306466994 40.94842946188543 41.099079 37100200
2014-10-14 41.30621840145436 41.786415676981505 41.014336810756944 41.174401 38115700
2014-10-15 40.48706394060472 40.85427125339012 39.63965839361235 40.694208 60218700
2014-10-16 40.04452866024061 40.56238926251145 39.75264706871701 40.242259 49040400
2014-10-17 40.67537636499818 41.37212859792859 40.28933692232202 41.080247 40683300
2014-10-20 40.543557267623285 41.56043975125163 40.30816736791321 41.503949 34527900
2014-10-21 41.76758500556174 42.35135101890929 41.607517989645416 42.257196 36433800
2014-10-22 42.37018302455649 42.43609219815024 41.645182115025186 41.786417 33570900
2014-10-23 42.01238921126135 42.793885577277074 41.92764884564606 42.389014 45451900
2014-10-24 44.0932386723402 44.15914784541826 42.53966342380959 43.434146 61076700
2014-10-27 43.038689135112136 43.405896444042604 43.038689135112136 43.227002 30371300
2014-10-28 43.17992450620045 43.78252171294809 43.095183200035144 43.773108 29049800
2014-10-29 43.726027270495905 43.9708346517877 43.63187225121991 43.895508 30276100
2014-10-30 43.6130410356795 43.6130410356795 43.0951832513612 43.358819 30073900
2014-10-31 44.19680752070219 44.225056192357165 43.76369103804705 44.206225 35849700
2014-11-03 44.14972921399962 44.68641819221819 43.99908061781367 44.667587 23130400
2014-11-04 44.53576796741665 44.94063953542148 44.48869092915704 44.78999 21530800
2014-11-05 45.00654854012552 45.100707326063116 44.498105407768634 45.063044 22449600
2014-11-06 45.06304392671273 46.004603537769 44.99713475393879 45.853954 33037800
2014-11-07 46.06109442419383 46.06109442419383 45.467914692175874 45.835122 28000600
2014-11-10 45.80687751529097 46.27765732651576 45.71271872836714 46.032849 36370100
2014-11-11 45.9951848663219 46.089343651593225 45.8068767113753 46.014017 23445200
2014-11-12 45.72213576817165 46.06109440431612 45.684472442076114 45.929277 22722100
2014-11-13 45.957525315122915 46.74843632580347 45.86336747139407 46.710773 26210400
2014-11-14 46.83317653648045 47.12505718873253 46.503627850750654 46.682527 29081700
2014-11-17 46.52246096042177 46.80492790568925 46.26823892071777 46.569538 30318600
2014-11-18 46.55058734919756 46.740087936026924 46.14316312463557 46.181064 23995500 $0.310
2014-11-19 46.1052622591194 46.19053709683664 45.41358857541292 45.688364 26177500
2014-11-20 45.479913316634224 46.143163 45.35673760390348 46.143163 21510600
2014-11-21 46.44636111421426 46.47478511231841 45.07248874343477 45.460963 42884800
2014-11-24 45.47044118056061 45.47991426770329 44.90193940971969 45.09144 35434200
2014-11-25 45.15776471249705 45.451490105250706 44.95879103578997 44.977741 28008000
2014-11-26 44.99669136326865 45.47044046274509 44.79771389899395 45.243039 27163600
2014-11-28 45.43253974832357 45.669414298901394 45.11039035953774 45.29989 21534400
2014-12-01 45.36621521994194 46.21896171352529 45.20513862932491 46.067362 31191600
2014-12-02 46.275812264874375 46.474785940136684 45.66941436205481 45.915762 25773500
2014-12-03 45.89681150687733 45.9536623459375 45.299889540472876 45.555715 23534800
2014-12-04 45.84943686331261 46.4842625511018 45.66941410065135 46.275812 30320400
2014-12-05 46.25686217541769 46.39898785307387 45.839963914452476 45.877861 27313400
2014-12-08 45.72626114847817 45.81153598631308 44.95879045045859 45.195665 26663100
2014-12-09 44.636641804821174 45.40411251559403 44.57979001699012 45.09144 24330500
2014-12-10 45.08196576911306 45.157763729306446 44.24816641452738 44.437667 30431800
2014-12-11 44.60821695237249 45.23356576158803 44.22921577906364 44.693488 29060400
2014-12-12 44.32396441258775 45.22408864123347 44.21973866411458 44.485041 34248400
2014-12-15 44.72191588737027 45.16723719787864 44.10604016375276 44.219739 29247800
2014-12-16 43.49016956771564 43.90706688352525 42.76059500130689 42.789019 47801400
2014-12-17 42.68479240799839 43.537542671917 42.54267052233924 43.338569 34970900
2014-12-18 44.13446857639373 45.025115 43.907067110690235 45.025115 40105600
2014-12-19 45.12934000163164 45.57466131104641 44.69348798918322 45.157764 64551200
2014-12-22 45.27146241515292 45.593611798646045 45.20513754208081 45.460963 26566000
2014-12-23 45.83048724857015 46.23791147689989 45.60308957426624 45.906289 23648100
2014-12-24 46.086312106226615 46.086312106226615 45.555715949747444 45.612563 11437800
2014-12-26 45.868388101119706 45.868388101119706 45.309364160205426 45.366215 13197800
2014-12-29 45.195664547168086 45.27146250726549 44.778762501657695 44.95879 14439500
2014-12-30 44.94931430218277 45.11986398061748 44.38081632156529 44.551366 16384700
2014-12-31 44.27659054646737 44.949313315810436 44.011292 44.011292 21552500
2015-01-02 44.21026607486167 44.930362812889165 44.096567238198205 44.305014 27913900
2015-01-05 43.935490085072885 44.27659038067816 43.82179124986871 43.897593 39673900
2015-01-06 43.94496672690823 44.29554010753384 43.14906825224879 43.253294 36447900
2015-01-07 43.565966454250486 44.02076463459138 43.10169423957781 43.802841 29114100
2015-01-08 44.29554150031519 45.243039714225674 44.267117501396086 45.09144 29645200
2015-01-09 45.11039013801291 45.30936381202297 44.437667365173674 44.712439 23944200
2015-01-12 44.93036353763728 45.04406616612762 43.92601827050325 44.153415 23651900
2015-01-13 44.50399089542766 45.39463824580159 43.641767543232305 43.926017 35270600
2015-01-14 43.547017 43.812319342609946 43.224867607002835 43.547017 29675300
2015-01-15 43.79336761328537 43.94496732480691 43.025893126209326 43.092218 32750800
2015-01-16 42.9311437398363 43.85021508493191 42.79849115134908 43.812318 35695300
2015-01-20 43.86916616112794 44.20079337701391 43.17749341555278 43.954441 36161900
2015-01-21 43.52806691173819 43.717566554138 43.09221868171684 43.509116 39081100
2015-01-22 43.94496735180615 44.66506408697953 43.6607188400268 44.655591 35898000
2015-01-23 44.87351562320824 44.901938674163524 44.34291473711392 44.702965 26211600
2015-01-26 44.53241591288729 44.65559162780413 43.81231916759021 44.541889 42525500
2015-01-27 40.695048424057035 40.931922972814654 39.89914994023144 40.420273 169164000
2015-01-28 40.49607505586247 40.543449018472906 38.999026001433016 39.02745 84507100
2015-01-29 38.78110182580822 39.90862375084145 38.64845302359685 39.804398 63585300
2015-01-30 39.368549082524076 39.396976870888714 38.231550300223795 38.278929 78004900
2015-02-02 38.45895218529439 39.19799983854833 38.11785283110108 39.112725 50352500
2015-02-03 39.44435178905354 39.72860030714424 38.894800927251865 39.415924 52082400
2015-02-04 39.73807387324748 39.99389838926087 39.18852680791885 39.643325 41614800
2015-02-05 40.003374416912244 40.40132176059787 39.66227506947053 40.221299 36548200
2015-02-06 40.439223516151856 40.54344926652674 39.937051360924265 40.183399 34616600
2015-02-09 40.022325165479764 40.49607425722318 39.993897377480614 40.136024 31381100
2015-02-10 40.49607553988251 40.524498591291014 39.96547464532745 40.363422 29670700
2015-02-11 40.41080046364203 40.41080046364203 39.99389840965377 40.154975 38262500
2015-02-12 40.42027376839173 40.827698 40.27814714143894 40.827698 33268800
2015-02-13 41.10247277796257 41.566745 40.88454913991427 41.566745 40264900
2015-02-17 41.95798711908811 41.98661340125684 41.21367706394704 41.585834 33695700 $0.310
2015-02-18 41.633545029672966 41.700341914506346 41.404525230333256 41.538119 27111700
2015-02-19 41.20413581011494 41.538119282310504 41.08008349748292 41.509493 27603400
2015-02-20 41.51903271716661 41.87210482400628 41.309102515821195 41.85302 29721100
2015-02-23 41.70034150462215 42.167917785377426 41.65263039873706 42.129751 32518800
2015-02-24 42.12975138115196 42.272884700102175 41.91027208562055 42.072495 25271700
2015-02-25 41.93890239711908 42.07249521311684 41.79576430623774 41.977073 29759800
2015-02-26 41.97707306901191 42.20608905274423 41.881646084532115 42.043869 28957300
2015-02-27 42.110666406951175 42.177463293008046 41.66217207489952 41.843476 33807700
2015-03-02 41.671712479582396 42.167918871922865 41.55720448656996 41.872106 31924000
2015-03-03 41.56674844977606 41.82439453312183 41.118254122649134 41.299559 31748600
2015-03-04 41.04191307614563 41.23276227490965 40.91786457992948 41.089628 25748700
2015-03-05 41.09916839783882 41.26139130998113 40.86060809833894 41.137339 23193500
2015-03-06 41.03237141094497 41.13733889670253 40.22126830316449 40.421658 36248800
2015-03-09 40.259436739314786 41.156425408450076 40.259436739314786 40.889235 32108000
2015-03-10 40.41211323218176 40.75564102114881 40.106757 40.106757 39159700
2015-03-11 40.373946553574235 40.431199117697815 39.925452230586004 40.059046 32215300
2015-03-12 39.438791687858355 39.744148879472206 38.99029735843429 39.142975 59992500
2015-03-13 38.83761896444862 39.572384710587684 38.75173725386094 39.486503 58007700
2015-03-16 39.57238429032439 39.73460338900699 39.391076550304554 39.658266 35273500
2015-03-17 39.47695749547203 39.915911310259155 39.267027294165246 39.791859 31673400
2015-03-18 39.53421389082354 40.87015351224716 39.43879167695304 40.555252 44194800
2015-03-19 40.32623190078137 40.641133410708605 40.28806511484505 40.354862 33879100
2015-03-20 40.61250681309135 41.01328716666774 40.54571088269629 40.917864 71904500
2015-03-23 40.91786382409975 41.15642412534659 40.822437795118596 40.898779 26246100
2015-03-24 40.822438191565816 41.19459131088386 40.7938119093794 40.93695 25513300
2015-03-25 40.956031226009436 40.96557554668537 39.543755175613 39.56284 43469900
2015-03-26 39.333824320749926 39.70597839918122 39.04754909000216 39.32428 37495600
2015-03-27 39.2383982754781 39.53421400990447 38.961671182544706 39.095264 34401400
2015-03-30 39.21931181513363 39.63918081017821 39.03800789375018 39.085719 35049700
2015-03-31 38.91395599214343 39.15251629711146 38.68494000785656 38.799448 34887200
2015-04-01 38.742191192151346 38.89486978565138 38.46546410415616 38.856703 36865300
2015-04-02 38.79944729065656 38.875788495333076 38.28415608710512 38.446379 37487500
2015-04-06 38.49409107037524 39.86819748205717 38.34141247416155 39.648722 39223700
2015-04-07 39.705978206251274 39.99224961864314 39.41970583961818 39.629637 28809400
2015-04-08 39.56283960263183 39.78231508087787 39.162060203012786 39.524669 24753400
2015-04-09 39.36244952386692 39.7155178138398 39.36244952386692 39.581925 25723900
2015-04-10 39.72506328945066 40.03042048251496 39.515129264977716 39.810945 28022000
2015-04-13 39.50558897292629 40.135387232755896 39.49604369786818 39.849112 30276700
2015-04-14 39.88728131767802 40.10675679429384 39.49604242458025 39.744148 24244400
2015-04-15 39.849111390576404 40.51708119801066 39.77277400155106 40.326232 27343600
2015-04-16 40.03042029722035 40.40257342030361 39.90636798387097 40.23081 22509700
2015-04-17 39.76322910601137 39.83002980732979 39.27656799991754 39.715518 42387600
2015-04-20 39.82048538103006 41.19459080417199 39.772773320904214 40.94649 46057700
2015-04-21 41.032372796256396 41.17551088891184 40.5838784649398 40.688845 26013800
2015-04-22 40.71746999975338 41.1564238134446 40.602962010263894 41.022831 25064300
2015-04-23 40.92740450168865 41.61446008068329 40.84152279287461 41.356814 46309500
2015-04-24 43.57065386945172 45.93717112800596 43.56111336578578 45.679526 130933700
2015-04-27 45.06881199227175 45.927630028728586 45.059270534488334 45.832204 59248200
2015-04-28 45.59364417269125 46.95820910637718 45.51730678418426 46.910498 60730800
2015-04-29 46.49063298663763 47.05363530394292 46.28069896492664 46.815075 47804600
2015-04-30 46.47154838169902 47.27311100673114 46.376121396947724 46.414292 64725500
2015-05-01 46.35703961214045 46.64331101918161 46.18527619537103 46.433377 38937300
2015-05-04 46.15664649490276 46.63376710115813 45.97534161876693 46.032598 34039500
2015-05-05 45.631814976126684 45.95625698975869 45.14515290991987 45.42188 50369200
2015-05-06 45.39325410832442 45.58410234926756 43.91418024101514 44.162282 52433000
2015-05-07 44.152741320498045 44.93521912215805 44.04777478612902 44.563066 32971700
2015-05-08 45.37416880282685 45.784493479371726 45.34554252062828 45.565018 35364900
2015-05-11 45.37416841717887 45.717696205777834 45.202405 45.202405 24609400
2015-05-12 44.70619938850599 45.4982215120685 44.29587566262115 45.18332 29928300
2015-05-13 45.98488317162727 46.10893548375109 45.39325457288989 45.45051 34184600
2015-05-14 45.83220465244585 46.58605616736338 45.83220465244585 46.490633 32980900
2015-05-15 46.63376749573328 46.67193809879788 45.85128969485382 46.08985 28642700
2015-05-18 45.78449367192225 46.01351251864495 45.43142537525452 45.813119 24136500
2015-05-19 45.67865918412254 45.91876987705609 45.31368997042076 45.697869 28574800 $0.310
2015-05-20 45.51538199204218 46.03402204922143 45.400129819876845 45.697869 25047900
2015-05-21 45.40973397037691 45.717074701513276 45.15041345766422 45.544195 22410700
2015-05-22 45.42894222808843 45.47696340632275 44.9679306572311 45.044768 25720600
2015-05-26 44.97753718746636 45.02555836589459 44.3628509285892 44.747029 29581900
2015-05-27 44.96793025524196 45.88035088195021 44.77584074180799 45.726681 27335600
2015-05-28 45.62103217869269 46.12046242570153 45.51538251215188 45.573011 19283700
2015-05-29 45.553800416478865 45.688262403792955 44.74702849259436 45.006349 36519600
2015-06-01 45.198437689640315 45.88035109549016 44.77584095020725 45.361712 28837300
2015-06-02 45.07358034883122 45.476964401661995 44.77584212207396 45.063974 21498300
2015-06-03 45.496174213566825 45.851540928848834 44.967931637051514 44.996743 27955200
2015-06-04 44.93911839316241 45.294481259394274 44.37245715603259 44.526128 27745500
2015-06-05 44.478106193821745 44.67979821759424 44.02669712584953 44.314829 25438100
2015-06-08 44.46849942005143 44.593357940957794 43.863419512746646 43.921048 22121600
2015-06-09 43.949858862034056 44.12273951961242 43.66172699391746 43.844214 24406100
2015-06-10 43.97867591927833 44.97753737234372 43.882629720255984 44.766239 28417400
2015-06-11 44.814259368524105 45.063972566280164 44.30522566404364 44.602961 27347800
2015-06-12 44.391666697408944 44.631777394817895 44.08432596516828 44.151556 23931000
2015-06-15 43.65212467746124 43.84421419111421 43.23913332761654 43.680937 33254500
2015-06-16 43.556077629361916 44.4108755350739 43.50805645138104 44.017094 27070300
2015-06-17 43.921048770044614 44.247599318520784 43.56568589832216 44.151556 28704100
2015-06-18 44.39166660616912 44.94872150212736 44.34364158545767 44.871888 32658300
2015-06-19 44.93911941094685 44.977538083251595 44.17076613415085 44.276411 63837000
2015-06-22 44.4973151973294 44.871886915017726 44.334038006489294 44.401269 20318100
2015-06-23 44.30522637189998 44.44929086791705 43.815398633545456 44.093928 25896500
2015-06-24 43.86342032327354 44.42047906267483 43.748168148851015 43.834608 34890900
2015-06-25 44.20917936818022 44.23799457192168 43.70014566483481 43.844214 20616000
2015-06-26 43.8442155319865 44.449291611775166 43.24873811749529 43.469639 49835300
2015-06-29 43.25834358064432 43.44082674759582 42.60524249312796 42.614845 34081700
2015-06-30 42.94139506712707 42.95100141566358 42.20185413800095 42.40355 35945400
2015-07-01 42.701284506794906 43.44082639863157 42.35552414985628 42.691682 28343900
2015-07-02 42.72049450087862 42.9798140493327 42.317109497059505 42.643661 21752000
2015-07-06 42.22106360502387 42.72049481055406 42.21146109811928 42.634054 23034000
2015-07-07 42.58603267146801 42.73010100869817 41.606381040324635 42.547614 36435800
2015-07-08 42.682075672374744 43.123882227220065 42.28829413728349 42.48999 39785900
2015-07-09 42.979814841644206 43.43122391327298 42.73970414420485 42.758913 32099800
2015-07-10 43.22952722729808 43.35438574804442 42.806934328694595 42.845353 25465800
2015-07-13 43.200716084744926 43.81539850123049 43.17190376189419 43.738565 28178300
2015-07-14 43.65212564703035 44.141949547710446 43.517663656796636 43.815399 22880300
2015-07-15 43.87302649794696 44.07471852271803 43.6329158012638 43.94986 26629600
2015-07-16 44.189970273713676 44.843072322883415 44.151555443940424 44.81426 26271700
2015-07-17 44.708610006065406 44.92951184327908 44.4300806421793 44.775841 29467100
2015-07-20 44.804658287239235 45.26566986818657 44.602962419052666 45.063974 30631900
2015-07-21 44.9295126065943 45.45775902066893 44.64138073099367 45.409734 42781900
2015-07-22 43.6425188014694 45.07357949882346 43.41201445600682 43.738565 59152400
2015-07-23 43.479244114308315 44.40126917173565 43.31596692283668 44.286017 33934000
2015-07-24 44.09392767727313 44.48770921392489 43.98827801187501 44.12274 32333200
2015-07-27 44.12274121167372 44.18997124713968 43.46003664101595 43.556079 39701400
2015-07-28 43.77698418996365 43.8346078759048 43.01823342713885 43.546476 34328900
2015-07-29 43.60410389098489 44.92951203870363 43.469638060759735 44.458897 40945900
2015-07-30 44.430081588285 45.52499021173481 44.113137388158336 45.025559 39777900
2015-07-31 45.419340242898045 45.49617374477832 44.66058948264263 44.852679 31201500
2015-08-03 45.12160231400123 45.14081116981818 44.612568595295016 44.958328 24125900
2015-08-04 44.90070023873159 45.82272435270982 44.83346924372172 45.659451 33403900
2015-08-05 46.08204418780814 46.495034579653854 45.65945032868785 45.697869 26959700
2015-08-06 45.822723619838754 45.88035114651118 44.497315477884975 44.775841 27368000
2015-08-07 44.55493914910195 44.92951182947966 44.43008062853327 44.891097 19163000
2015-08-10 45.09278978073483 45.611429845819956 44.987140113790836 45.457759 23079900
2015-08-11 44.96793053609136 45.083182708163136 44.08432510769873 44.574149 29237400
2015-08-12 44.362850595062085 45.04476784323189 43.901838065366434 44.891097 30181400
2015-08-13 45.198438077070215 45.236852906848235 44.65098665424742 44.881491 22627200
2015-08-14 44.68940192955721 45.23685335783783 44.679798462127664 45.140811 21473400
2015-08-17 44.95832714641065 45.573010520882335 44.727819920540995 45.448152 21099700
2015-08-18 45.28380020647345 45.854198202242436 45.14845249628758 45.699514 23574100 $0.310
2015-08-19 45.22579202902308 45.51582780448523 44.76173942880967 45.061442 31444000
2015-08-20 44.53938226631625 44.92609373681569 44.143004 44.143004 36238200
2015-08-21 43.79496306619333 43.968983757603894 41.639053 41.639053 70053100
2015-08-24 39.1061001822273 41.27167704330053 38.40035352147875 40.295234 88753700
2015-08-25 41.155665168379905 41.80340719267271 39.04809196606059 39.125436 70616600
2015-08-26 40.614268652827036 41.416694880278506 39.6958341083317 41.291013 63408000
2015-08-27 41.79373698365663 42.48981684537233 41.50370411076519 42.441479 50943200
2015-08-28 41.958091516980694 42.683173710242706 41.948420854075096 42.470481 28246700
2015-08-31 42.11277501732773 42.47048126815257 41.66805503565703 42.074103 34441700
2015-09-01 40.76895275583056 41.17500071664276 40.27589879913916 40.430583 49688900
2015-09-02 40.95264275384631 41.93875452492308 40.48859015569255 41.919419 37671500
2015-09-03 41.96775713724137 42.518819601379306 41.84207525759156 42.054767 28285200
2015-09-04 41.387692250097274 41.610050787709135 40.7979587373006 41.194337 37138800
2015-09-08 41.86141100773757 42.53815535516417 41.764735315482895 42.431809 32469800
2015-09-09 42.741176955907754 42.9248673433505 41.48436880032504 41.639053 33469500
2015-09-10 41.687391103277065 42.33513312697186 41.32968485609414 41.851745 31366600
2015-09-11 41.70672611096066 42.141776386614545 41.51337086257059 42.035431 27132500
2015-09-14 41.987092772837066 41.996759568615 41.43603127402462 41.610051 23656000
2015-09-15 41.75506480425605 42.818520600928125 41.64872231827281 42.518819 28882200
2015-09-16 42.50915277036885 42.90553103371824 42.383470890823276 42.828187 23372200
2015-09-17 42.81852101671975 43.50493118644068 42.61549897129261 42.779849 32768200
2015-09-18 42.05476652483901 42.528488816947146 41.89041649725994 42.035431 63143700
2015-09-21 42.17077870788303 42.99254044710861 42.15144221626742 42.644501 26177200
2015-09-22 41.93875438687859 42.58649253611699 41.87108004987059 42.441479 28085900
2015-09-23 42.47048054161113 42.70250490739819 42.06443258421442 42.412473 17145200
2015-09-24 42.00642889321669 42.66383674108734 41.8324082020041 42.451145 27905600
2015-09-25 43.002207136144904 43.243901196037804 42.30612631010087 42.480147 29384600
2015-09-28 42.37380514390587 42.62516503637873 41.774400966132 41.851745 27613800
2015-09-29 41.92908466303696 42.12244087827902 41.61971626549165 41.996759 32763600
2015-09-30 42.422142924396766 42.82818701687435 42.20945118208093 42.789515 34958900
2015-10-01 43.26323670671965 43.26323670671965 42.29646046746335 43.127889 28657900
2015-10-02 42.799183895325875 44.055993 42.46081027974575 44.055993 41839000
2015-10-05 44.230013923868455 45.33213789421154 44.18167607761317 45.080778 34369300
2015-10-06 44.79074590574503 45.61250379037433 44.68439955073348 45.19679 27017200
2015-10-07 45.5351599112159 45.77685397620936 44.42337011257475 45.245128 27711500
2015-10-08 45.013103138049125 45.941207370680566 44.955095596309896 45.873534 33772700
2015-10-09 45.873533924247425 45.96054378654821 45.36113961259181 45.54483 28600600
2015-10-12 45.41914847489362 45.50615833787234 44.95509587234043 45.438484 19769100
2015-10-13 45.01310376679978 45.56416623664543 45.01310376679978 45.332138 19987800
2015-10-14 45.1001146456348 45.5351600972958 44.984098593635046 45.129116 24697800
2015-10-15 45.44815 45.467486491955384 44.984098362477056 45.44815 27189400
2015-10-16 45.457819567999145 45.96054418801571 45.34180835080389 45.931538 26450300
2015-10-19 45.84452778346828 46.2892477582346 45.45781921750985 46.037884 29387600
2015-10-20 45.863864867010626 46.22157401722633 45.457819804061124 46.182902 30574000
2015-10-21 46.32791600017805 46.39559420483232 45.54483013743665 45.63184 25144300
2015-10-22 45.95087387833878 47.32369807740912 45.52549329805316 46.434262 56637100
2015-10-23 50.56239654149683 52.27359145836186 50.514058696123676 51.113459 135227100
2015-10-26 50.78475586935277 52.51528633806452 50.7557535483871 52.447612 64633300
2015-10-27 52.196251775911406 52.56362385132069 51.799873512615115 51.906216 50999900
2015-10-28 51.76120141657247 52.186582 51.103793566257536 52.186582 47000800
2015-10-29 51.76120072275076 52.04156679840321 51.45183232674942 51.587181 30202100
2015-10-30 51.548509818930654 52.19625184210588 50.87176547493663 50.891101 46619800
2015-11-02 51.094122398937216 51.58718118213386 50.87176483030243 51.471169 30285000
2015-11-03 51.1714670385423 52.58295940024276 51.14246568452337 52.350936 36596900
2015-11-04 52.37993729117878 53.05668163381005 52.263925107808454 52.59263 37087800
2015-11-05 52.67964035540543 52.882662403284876 52.20591805432295 52.573294 31468500
2015-11-06 52.29292764176722 53.1533585088623 52.16724576181978 53.09535 32851200
2015-11-09 52.73764377288401 53.047012174656544 51.780537213452774 52.360602 32513100
2015-11-10 52.27359264188349 52.33160018455235 51.50017162998213 51.732196 55283700
2015-11-11 51.91588484502847 52.39927296307551 51.68385661481342 51.867547 36516300
2015-11-12 51.70319319804951 52.18658131695424 51.42282712230854 51.548509 35361100
2015-11-13 51.30681553728236 51.51950727885043 50.78475539601708 51.084457 36848200
2015-11-16 51.316486307738884 52.099572185539145 51.094123898695926 51.98356 32165200
2015-11-17 51.74996861146696 52.100354941180505 51.43851496131506 51.555313 31551300 $0.360
2015-11-18 51.58451118234025 52.53833799288164 51.56504532906389 52.411808 29710000
2015-11-19 52.54807155185168 53.20017567371478 52.343677177683965 52.499404 28149200
2015-11-20 52.80112553148414 52.84978919001775 51.84729874768959 52.742727 37147600
2015-11-23 52.80112553148414 53.005516011861765 52.31447921322161 52.742727 28235900
2015-11-24 52.47993748051148 52.986050629287995 52.14902187432722 52.801126 24600000
2015-11-25 52.64539903027378 52.78166000021717 52.256081 52.256081 21005100
2015-11-27 52.363143981278085 52.63566884515754 52.35341300129191 52.489673 9009100
2015-11-30 53.08338252484303 53.49216349449629 52.557803516386514 52.898454 56241400
2015-12-01 52.95685298176651 53.7549529531881 52.8497898171856 53.745221 39952800
2015-12-02 53.842549164328005 54.465455484332 53.589494049718894 53.735486 47274900
2015-12-03 54.00801047743383 54.280530469731914 52.489672014212694 52.752462 38627800
2015-12-04 52.674597185176324 54.72824564764801 52.65513035890567 54.416792 43963700
2015-12-07 54.2999981469175 54.47519082465998 53.813351819855086 54.319464 30709800
2015-12-08 53.98854435152275 54.6017158020844 53.5213648520995 54.299998 32878000
2015-12-09 53.89121215384451 54.377858470687 53.0541795155828 53.511629 36373200
2015-12-10 53.91067914521649 54.1734691351547 53.54082696331157 53.793885 31620700
2015-12-11 53.248840280335884 53.62842344319594 52.56753444728194 52.616202 39549500
2015-12-14 52.878991869671815 53.73548648582028 52.24634969761243 53.667356 46768900
2015-12-15 54.17346864359658 54.4070608250806 53.618691835712106 53.725755 39843000
2015-12-16 54.05667434089154 54.74771114381416 53.2975031598194 54.630917 37503300
2015-12-17 54.8547741421477 55.27328997718332 54.046939304679704 54.212401 41280900
2015-12-18 54.28053096913853 54.50438827813803 52.58700078863231 52.684332 84684200
2015-12-21 53.414301659256516 53.87174628534071 52.78166046282471 53.365638 37246300
2015-12-22 53.52136553416847 53.99827699289167 53.04445018227462 53.871747 28322200
2015-12-23 54.21240085684692 54.38759353151549 53.95934282462925 54.329195 27279800
2015-12-24 54.36812852379121 54.465455842423424 53.949611710063294 54.1832 9558500
2015-12-28 53.87174549806624 54.455724 53.51162916905041 54.455724 22458300
2015-12-29 54.78664485475409 55.33168582497414 54.56278754274954 55.039699 27731400
2015-12-30 54.96183682373065 55.263555598123496 54.78664414703366 54.80611 21704500
2015-12-31 54.54332085505183 54.68931280536633 53.93987649465479 53.998276 26529600
2016-01-04 52.869256503453585 53.336436 51.96409336984777 53.336436 53778000
2016-01-05 53.46296585400483 53.91067950464886 53.08338268961204 53.57976 34079700
2016-01-06 52.869256989995506 52.947122348937214 52.207417011673456 52.606467 39518900
2016-01-07 51.29252402840184 52.06142620119234 50.679348680826095 50.776676 56564900
2016-01-08 50.971334785876635 51.857031091793075 50.75721332410444 50.932406 48754000
2016-01-11 51.1075954847263 51.43851498818556 50.08563916792417 50.903205 36943800
2016-01-12 51.35091817374286 51.68183767413922 50.66961623986361 51.370385 36095500
2016-01-13 52.36314414605562 52.62593413760523 49.92991249552828 50.260832 66883600
2016-01-14 50.61121719805654 51.99329079803358 50.19270136353415 51.691573 52381900
2016-01-15 49.93964667363994 50.58201982043841 48.99555183308289 49.628194 70739100
2016-01-19 50.10510627640217 50.29976480894452 48.72303166864411 49.209678 43564500
2016-01-20 48.64516697489334 50.00777766737069 47.7886674905348 49.433535 63273000
2016-01-21 49.63792416798732 50.2024358404046 48.95661835317329 49.131812 40191200
2016-01-22 50.03697450550823 50.93240567880169 49.89097866326402 50.893473 37555800
2016-01-25 50.55281894999718 51.24385964703214 50.27056700314901 50.406827 34707700
2016-01-26 50.40682770999293 51.03946599084255 50.17323552558549 50.776676 28900800
2016-01-27 50.6209492812368 50.805877806446176 49.65739149477955 49.852051 36775200
2016-01-28 50.47495846743485 50.81560895283854 49.8812489698185 50.669617 62513800
2016-01-29 53.26830664657832 53.618692 52.55780301325104 53.618692 83611700
2016-02-01 53.414301697370526 53.61869218093022 53.04444951644031 53.24884 44208500
2016-02-02 52.723260443980756 52.81085678171661 51.24385952205698 51.58451 56313800
2016-02-03 51.827832975460126 51.96409297149265 49.8909786791816 50.766944 57559800
2016-02-04 50.7085453187993 51.39958602290804 49.99804265478427 50.611218 46987100
2016-02-05 50.55281893220976 50.611217464114844 48.23638438716825 48.820359 62009000
2016-02-08 48.226649998170615 48.24611682452945 46.90297198967031 48.09039 59290500
2016-02-09 47.71080588333617 48.89822486740964 47.370151507963264 47.963861 46740500
2016-02-10 48.557569678237634 49.0442160066755 48.19745236848627 48.382377 38237000
2016-02-11 47.37988541315929 48.771694852779326 47.21442371882881 48.36291 48878600
2016-02-12 48.90795583663366 49.326471677623765 48.42130950990099 49.151279 34243300
2016-02-16 49.89629261626713 50.082544 49.1414754512144 50.082544 37291200 $0.360
2016-02-17 50.474657822814684 51.72941522336572 50.43544561249917 51.386315 40789000
2016-02-18 51.29809324487058 51.90586632528679 51.07262475284389 51.160851 27176000
2016-02-19 50.94519209432939 51.24907716946837 50.513866599225224 50.798149 33559100
2016-02-22 51.24907618480655 51.95487929895995 51.24907618480655 51.611783 25008300
2016-02-23 51.307894674873 51.337302117218265 49.97471284915982 50.170769 28895300
2016-02-24 49.69042994085573 50.48445832390074 49.21009433678205 50.34722 33014500
2016-02-25 50.709924076772516 51.072626 49.61201059801626 51.072626 26939500
2016-02-26 51.56276600752362 51.6411904288731 50.09234486774933 50.288402 35975900
2016-02-29 50.33741501590434 50.631503164737985 49.661023252731454 49.876686 31654000
2016-03-01 49.96491100595934 51.552964846977375 49.91589402742267 51.543164 33024500
2016-03-02 51.37651441158613 51.91566784699651 51.131444222635615 51.905867 29289900
2016-03-03 51.92547301410969 51.92547301410969 50.75893694518009 51.317696 24427800
2016-03-04 51.366713822308824 51.415726880064085 50.69031715656949 51.004007 33034200
2016-03-07 50.54327676125815 50.778542182144164 49.582602600628164 50.023726 38407800
2016-03-08 49.79826141668875 51.10203678252525 49.60220428523883 50.631503 33835100
2016-03-09 50.86676730416285 51.80783584697066 50.837360842127836 51.798035 28251600
2016-03-10 51.88626105622019 51.89606288362055 50.15116409666021 51.023613 38387800
2016-03-11 51.9548793480309 52.023499 51.347106268013924 52.023499 32275700
2016-03-14 51.67059783110156 52.53324587937732 51.59217733093626 52.121526 24083600
2016-03-15 51.7098101604777 52.533246 51.70000931342586 52.533246 21104800
2016-03-16 52.39600824600321 53.52332819301086 52.34699518768181 53.278258 31691700
2016-03-17 53.141018680531545 53.91544145627516 52.9351607025247 53.582146 28223900
2016-03-18 53.837016543943335 53.88603352202565 52.39600678992719 52.435219 67625500
2016-03-21 52.199949764204426 52.86654067199145 51.88625992524583 52.797922 23925700
2016-03-22 52.552851836578135 53.180230534492324 52.40580776393971 53.00378 23124100
2016-03-23 53.04299330744414 53.170430787494475 52.680290403765376 52.905754 20129000
2016-03-24 52.77831609921262 53.25865563199951 52.670485215651816 53.141019 19950000
2016-03-28 53.14101915025679 53.21944357181153 52.27837502017354 52.484233 17025100
2016-03-29 52.60186518994452 53.77820307346667 52.39600721215803 53.631159 23924300
2016-03-30 53.84682228877062 54.542820649924906 53.81741582645461 53.964455 23008300
2016-03-31 53.866428369380884 54.493807071156986 53.778203101591636 54.140906 26360500
2016-04-01 53.96445403231598 54.51341321008099 53.493920254993704 54.474201 24399200
2016-04-04 54.336963 54.56242757676348 53.91544226952914 54.336963 18928800
2016-04-05 54.10169391539932 54.209524798503594 53.38608896388915 53.484119 19272300
2016-04-06 53.2880625900061 54.11149842061996 53.14101851683499 54.033074 21188700
2016-04-07 53.78800411002415 53.82721632055116 53.160625406364765 53.386089 19225100
2016-04-08 53.59194719000625 54.189919433902276 53.24885088455902 53.346877 22167200
2016-04-11 53.41550051689555 54.062485817816466 53.229244231848774 53.239049 21414200
2016-04-12 53.29786344889163 53.69977855678129 52.69989121053115 53.572345 24944300
2016-04-13 54.0330744059189 54.34676424850932 53.80760983155704 54.258538 20818000
2016-04-14 54.131103695759386 54.48400574408744 53.984060603792265 54.268343 20877100
2016-04-15 54.20952479475874 54.8172978828419 54.023273411789376 54.552626 28793800
2016-04-18 54.39578159899191 55.474088479704015 54.12130004400725 55.346651 23150300
2016-04-19 55.51330034263754 55.650538668567805 54.58203264163916 55.278031 29596800
2016-04-20 55.180004506634404 55.385862484259754 54.39578088536811 54.493807 36195700
2016-04-21 54.69966461490867 55.12118631572582 54.32715695136319 54.680059 38909100
2016-04-22 50.88637347714124 51.39611946458323 49.7688534277492 50.758936 126834100
2016-04-25 50.75893639106952 51.10203661505267 50.61189623873604 51.082431 33226900
2016-04-26 51.229470237911904 51.317695505762316 50.08254371641804 50.425641 33532600
2016-04-27 50.46485258077841 50.48445819561166 49.553190510751676 49.9355 43369300
2016-04-28 49.621810193594555 49.7688532852163 48.58271456734632 48.916011 43134800
2016-04-29 48.37685302995094 49.25910766511144 48.37685302995094 48.8866 48411700
2016-05-02 49.01403775905873 49.74924832544461 48.79837501263812 49.61201 33114500
2016-05-03 49.347333203040044 49.41595285588495 48.62192348383233 48.798375 26460200
2016-05-04 48.85719255779412 49.07285530297685 48.48468489268268 48.8866 24257600
2016-05-05 48.88660034704406 49.30812107234483 48.74936202141293 48.95522 25390700
2016-05-06 48.93561405800595 49.396347 48.68074301847078 49.396347 24715600
2016-05-09 49.494376874282274 49.59240298841622 49.0140373477132 49.082657 17951600
2016-05-10 49.33753322771168 50.09234550121815 49.2002909787549 50.013925 22891000
2016-05-11 50.12175642164718 50.758936957406554 49.99431894210223 50.043332 24039100
2016-05-12 50.19037590516427 50.78834716891777 49.915894351451534 50.49426 24102800
2016-05-13 50.42564113147954 50.87657322028856 50.03353078946127 50.072743 22592300
2016-05-16 49.79826089128932 50.935386556073205 49.74924783429489 50.807953 20032000
2016-05-17 51.054736973466085 51.06460735832933 49.712230381404844 49.860298 27803500 $0.360
2016-05-18 49.83068573763657 50.48219530095184 49.65300005492143 50.156442 24907500
2016-05-19 49.820815567423374 49.968884173435136 49.17917539904611 49.672744 23842400
2016-05-20 49.83068577934978 50.561168293363345 49.751716777745656 49.968884 23905800
2016-05-23 49.94914021539466 50.02811316546299 49.337117127265984 49.386473 26118700
2016-05-24 50.0478568816904 51.04486347651855 49.75171670968823 50.926408 34757900
2016-05-25 51.252161572390285 51.814833726285755 51.12383669749475 51.44959 24040200
2016-05-26 51.26203547566073 51.31139233631513 50.69936825133777 51.222549 24335200
2016-05-27 51.25216114804977 51.647018 51.10409254319572 51.647018 17653700
2016-05-31 51.58778849214068 52.318272 51.41010774333102 52.318272 37653100
2016-06-01 51.76547373549193 52.268915681325076 51.76547373549193 52.170199 25324800
2016-06-02 51.96290096408232 52.0616176450061 51.173192195121956 51.80496 22840800
2016-06-03 51.706246941447944 51.74572946759217 50.936276972698415 51.123836 23081300
2016-06-06 51.32126477973645 51.676630221646725 51.22254809875291 51.459463 18243300
2016-06-07 51.56805015884442 52.05174542060443 51.429847 51.429847 20866800
2016-06-08 51.35087726881482 51.765473906685344 51.20280570131771 51.370621 21149400
2016-06-09 51.33113412109907 51.33113412109907 50.82769612610883 50.956021 20305700
2016-06-10 50.393353017330554 51.380490216242755 50.383483619615824 50.817823 25833200
2016-06-13 48.94226512070967 50.067600559287186 48.42895278149206 49.495059 83217800
2016-06-14 49.258147603086506 49.45557109192779 48.932390357118585 49.189048 42577100
2016-06-15 49.139688347129045 49.47531499183878 49.050846 49.050846 33757600
2016-06-16 48.88303461486475 49.82081595103511 48.873161268495245 49.741843 31188600
2016-06-17 49.76158642985065 49.78132917392122 49.179175479769086 49.485189 45710500
2016-06-20 49.98862620998684 50.17618523710641 49.38647252534533 49.425959 35607900
2016-06-21 49.554288151706196 50.76846591382039 49.514801676788466 50.531552 34097800
2016-06-22 50.42296934658395 50.798078515193495 50.29464052549218 50.334127 28816800
2016-06-23 50.62039457749389 51.39036356698694 50.49206970303572 51.242292 29028800
2016-06-24 49.169304269123806 50.28476731610309 48.88303349777108 49.189048 133503000
2016-06-27 48.46843495531468 48.517795764280606 47.422072475883844 47.807055 50216300
2016-06-28 48.29074967076508 48.833678090164646 48.04396537167964 48.804062 38140700
2016-06-29 49.26801757779942 50.067599695732405 49.15943149882576 49.889915 31304000
2016-06-30 50.06760021745182 50.640137824281155 49.8504290443787 50.511809 28527800
2016-07-01 50.47232587122633 51.054736817473405 50.4130966522674 50.501939 21400400
2016-07-05 50.17618629755698 50.62039508010516 50.08734394876501 50.511809 24806400
2016-07-06 50.12682570949911 50.87705195099373 49.74184220395189 50.71911 28167500
2016-07-07 50.758592526336855 50.946151554553495 50.41309648281245 50.71911 19585200
2016-07-08 51.06460777848198 51.68650520676444 50.8869220938747 51.627275 28391000
2016-07-11 51.82470265259555 52.15045990068624 51.79508952393126 51.913545 22269200
2016-07-12 52.25904195815585 52.71312802789449 52.11097335362793 52.525569 27317600
2016-07-13 52.871069821787515 53.16721098404283 52.49595669579356 52.82171 25356800
2016-07-14 53.1474667455353 53.295539299524215 52.8908130483045 53.048755 24545500
2016-07-15 53.256052297080366 53.30540816935925 52.5255688034481 53.009268 32024400
2016-07-18 53.009268303839704 53.64103512084943 52.86119575046838 53.265922 31433900
2016-07-19 53.01913807747007 53.20669710706777 52.24917204784328 52.407114 53336500
2016-07-20 55.427755902909716 56.10887859846182 54.81572787585689 55.190841 89893300
2016-07-21 55.25994068386991 55.50672498488755 55.04276852469998 55.082255 32776700
2016-07-22 55.35865574977377 55.901580218708695 55.062511630504666 55.842351 32157200
2016-07-25 55.74363831676879 56.01016634621163 55.536336544675024 56.000293 25610600
2016-07-26 55.79299504415063 56.55309168210163 55.78312169778772 56.029906 28079000
2016-07-27 55.88183759617504 56.06939168895095 55.38826899867426 55.467238 32327500
2016-07-28 55.27968317523008 55.644922951929225 55.00328574649114 55.486981 37550400
2016-07-29 55.53633739799094 56.02990600243695 55.32903957126082 55.950937 30558700
2016-08-01 55.87196279518604 56.02003534747136 55.41788067642303 55.852224 26003400
2016-08-02 56.118747091870944 56.16810789975667 55.585695972443126 55.852224 35122000
2016-08-03 55.950936226242995 56.37540620733369 55.76338213342165 56.237207 22075600
2016-08-04 56.069392051186426 56.78013182331647 55.94106322786996 56.651803 26587700
2016-08-05 56.90846143007942 57.46125529946143 56.71103300337308 57.214471 29335200
2016-08-08 57.313187 57.342800128956256 57.03678660885336 57.313187 19473500
2016-08-09 57.42176892260238 57.747526172722914 57.27370031694673 57.451386 16920700
2016-08-10 57.411900209582896 57.56984216339193 57.07627355773871 57.273701 15756900
2016-08-11 57.283570954948075 57.698170554858805 57.283570954948075 57.550098 18162300
2016-08-12 57.283570347408386 57.44151229835665 56.878844098103485 57.194728 21655200
2016-08-15 57.26382692100828 57.74752612263465 57.2144710482116 57.372413 19283900
2016-08-16 57.223424246308966 57.23335515736059 56.885704733560324 57.054563 20523500 $0.360
2016-08-17 57.153894204653675 57.29295377878816 56.845973383495945 57.17376 18856400
2016-08-18 57.034696840666946 57.312820957276585 56.885705361135614 57.213489 14214300
2016-08-19 57.04463093881692 57.34261786693193 56.816175287218506 57.233355 17271000
2016-08-22 57.21348871615987 57.36248416811112 56.87577019465065 57.283019 15221900
2016-08-23 57.51147987760525 57.789599027631695 57.46181141576651 57.501544 18732400
2016-08-24 57.412147548347015 57.65053907904407 57.332686353554045 57.561143 18151500
2016-08-25 57.49161294624187 57.8988617524048 57.39228198254942 57.779664 18552600
2016-08-26 57.888926440949895 58.30611012832525 57.30288548030815 57.640604 20971200
2016-08-29 57.7895991686609 58.20677888800843 57.710134 57.710134 16417200
2016-08-30 57.590941072913125 57.79953093207785 57.22342484997355 57.501544 16930200
2016-08-31 57.26315703553802 57.41214752067035 56.91550263733159 57.074429 20860300
2016-09-01 56.62744794535308 57.43201464768189 56.62744794535308 57.203558 26075400
2016-09-02 57.283019 57.79953067324506 57.03469655771381 57.283019 18900500
2016-09-06 57.3922812724231 57.41214706759988 56.826106109884925 57.223424 16278400
2016-09-07 57.08436393744517 57.451880158168585 57.024765558099205 57.273088 17493400
2016-09-08 57.24329094906202 57.40221731367982 56.796309555284694 57.044632 20146100
2016-09-09 56.4089270534023 57.13402759249293 55.832817 55.832817 35113900
2016-09-12 55.62422772347463 56.82610736492421 55.23684570226164 56.667181 29303000
2016-09-13 56.1208713005638 56.269866750773126 55.67388991638459 56.150669 30130200
2016-09-14 56.011609664606084 56.250001198231125 55.65402534403785 55.882481 24062500
2016-09-15 55.7732226182148 56.96516637004169 55.60436137059558 56.806241 26847000
2016-09-16 57.24329010368278 57.24329010368278 56.36919411790393 56.865839 44607000
2016-09-19 56.88570552415247 57.3624846170736 56.46852183126692 56.547987 20937100
2016-09-20 56.965166497575204 56.965166497575204 56.369194620327505 56.428793 17384000
2016-09-21 57.1240925580567 57.46181107909958 56.696981931073296 57.372415 33707300
2016-09-22 57.53134098955331 57.61080615703909 57.243289938637396 57.432014 19822200
2016-09-23 57.48167850940916 57.52141109385339 56.99496850434672 57.044632 19955300
2016-09-26 56.69698115575422 56.75657556113638 56.44865871720668 56.518189 21688700
2016-09-27 56.547986444210764 57.6704048743872 56.29966400242168 57.561143 28065100
2016-09-28 57.491612522009596 57.67040467949352 57.28301869174239 57.640604 20536400
2016-09-29 57.422081806806105 57.779663139216126 56.826105966427775 57.014834 25463500
2016-09-30 57.183692293357375 57.38235024817189 56.95523564532069 57.213489 29910800
2016-10-03 57.02476608881108 57.16382566427994 56.67711566020425 57.034697 19189500
2016-10-04 56.88570470629963 57.213488341390764 56.587718770797885 56.855908 20085900
2016-10-05 56.905572563129674 57.571074730011325 56.87577088982177 57.253222 16726400
2016-10-06 57.352553 57.471746778473495 56.89563672837156 57.352553 16212600
2016-10-07 57.46181149545875 57.590941152784445 57.03469689222147 57.412148 20089000
2016-10-10 57.52141033715696 57.99818843144854 57.48167775323542 57.650539 18196500
2016-10-11 57.501543839575156 57.630672503071736 56.50825406875351 56.806241 26497400
2016-10-12 56.726779 56.88570436778666 56.02154426601321 56.726779 22177500
2016-10-13 56.319531229394144 56.915503107746915 55.94208012164723 56.538052 25313700
2016-10-14 56.73671106023555 57.35255370175028 56.73671106023555 57.034697 27402500
2016-10-17 56.97510256869869 57.07442955976107 56.488388591673704 56.836042 23830000
2016-10-18 57.14395933692182 57.5611430258947 57.024765558099205 57.273088 19149500
2016-10-19 57.08436360087473 57.451879819431255 57.01483431084222 57.143959 22878400
2016-10-20 57.11416144104804 57.13402723633188 56.27979803912664 56.865839 49455600
2016-10-21 59.875505657062234 60.04436690260924 59.09080972761203 59.259667 80032200
2016-10-24 59.53778784998892 60.590676 59.527855945573776 60.590676 54067000
2016-10-25 60.44168045917608 60.95819213236384 60.39201696401412 60.580745 35137200
2016-10-26 60.40195215934698 60.789335171265456 60.06423363613601 60.22316 29911600
2016-10-27 60.203294769439324 60.42181951509263 59.68678308874487 59.696714 28479900
2016-10-28 59.60731657325543 60.113896337963865 59.18020594916853 59.468257 33574700
2016-10-31 59.756312531252085 60.01456588473448 59.517921 59.517921 26434700
2016-11-01 59.567588246761126 59.617251741760064 58.85241862211402 59.398727 24533000
2016-11-02 59.41859401009591 59.527855884738344 58.902082336678255 59.031211 22147000
2016-11-03 59.13053872484128 59.239800599005484 58.71335901006662 58.812686 21600400
2016-11-04 58.25644659408156 58.88221616498338 58.127316938295294 58.316041 28697000
2016-11-07 59.37886153960869 60.11389696371722 59.37886153960869 60.014566 31664800
2016-11-08 60.143695195833814 60.37215184527226 59.74638226363628 60.064234 22935400
2016-11-09 59.59738672419434 60.18342769364892 58.80275589449486 59.766244 49632500
2016-11-10 60.0741647823822 60.084099666577856 57.24328995507359 58.30611 57822400
2016-11-11 57.839264071331755 58.72329098502266 57.62073833246483 58.623963 38767800
2016-11-14 58.62396177949005 58.68356115181626 56.89563659954639 57.73 41328400
2016-11-15 58.330002 59.490002 58.32 58.869999 34764300 $0.390
2016-11-16 58.939999 59.66 58.810001 59.650002 26851400
2016-11-17 60.41 60.950001 59.970001 60.639999 31463700
2016-11-18 60.779999 61.139999 60.299999 60.349998 26580600
2016-11-21 60.5 60.970001 60.419998 60.860001 19563200
2016-11-22 60.98 61.259998 60.810001 61.119999 22645300
2016-11-23 61.009998 61.099998 60.25 60.400002 21847200
2016-11-25 60.299999 60.529999 60.130001 60.529999 8370500