DATE CLOSE

4/13/2018 594.05
4/12/2018 598.4
4/11/2018 608.05
4/10/2018 601.9
4/9/2018 586.15
4/6/2018 587.2
4/5/2018 580.45
4/4/2018 560.55
4/3/2018 579.7
4/2/2018 578.8
3/28/2018 571.05
3/27/2018 590
3/26/2018 581.55
3/23/2018 566.5
3/22/2018 580.9
3/21/2018 582.25
3/20/2018 593
3/19/2018 574.95
3/16/2018 600.2
3/15/2018 611.75
3/14/2018 620.55
3/13/2018 628.85
3/12/2018 622.9
3/9/2018 606.75
3/8/2018 635.9
3/7/2018 647.7
3/6/2018 659.75
3/5/2018 655.9
3/1/2018 675.05
2/28/2018 671.6
2/27/2018 671.75
2/26/2018 680.2
2/23/2018 677.75
2/22/2018 637.55
2/21/2018 640.95
2/20/2018 651.3
2/19/2018 648.85
2/16/2018 689.75
2/15/2018 700.55
2/12/2018 713.1
2/9/2018 685.3
2/8/2018 671.45
2/7/2018 661.8
2/6/2018 664.5
2/5/2018 664.05
 2/2/2018 670.45
2/1/2018 696.75
1/31/2018 705.05
1/30/2018 739.18
1/29/2018 746.14
1/25/2018 732.8
1/24/2018 726.08
1/23/2018 742.9
1/22/2018 716.65
1/19/2018 717.41
1/18/2018 716.22
1/17/2018 737.42
1/16/2018 729.56
1/15/2018 746.47
1/12/2018 733.85
1/11/2018 734.51
1/10/2018 736.33
1/9/2018 735.8
1/8/2018 732.42
1/5/2018 734.28
1/4/2018 724.32
1/3/2018 700.22
1/2/2018 694.83
1/1/2018 688.07
12/29/2017 697.79
12/28/2017 701.45
12/27/2017 689.26
12/26/2017 687.54
12/22/2017 677.59
12/21/2017 680.83
12/20/2017 669.59
12/19/2017 676.64
12/18/2017 671.4
12/15/2017 661.87
12/14/2017 653.34
12/13/2017 648.67
12/12/2017 657.25
12/11/2017 666.49
12/8/2017 664.82
12/7/2017 655.49
12/6/2017 636.05
12/5/2017 643.77
12/4/2017 655.29
12/1/2017 648.72
11/30/2017 661.34
11/29/2017 675.78
11/28/2017 670.59
11/27/2017 669.35
11/24/2017 674.97
11/23/2017 679.02
11/22/2017 677.45
11/21/2017 677.73
11/20/2017 668.97
11/17/2017 668.06
11/16/2017 653.91
11/15/2017 645.72
11/14/2017 653.1
11/13/2017 658.39
11/10/2017 669.06
11/9/2017 670.16
11/8/2017 660.39
11/7/2017 660.44
11/6/2017 673.4
11/3/2017 675.4
11/2/2017 672.73
11/1/2017 673.87
10/31/2017 670.54
10/30/2017 684.31
10/27/2017 692.45
10/26/2017 694.74
10/25/2017 683.69
10/24/2017 685.31
10/23/2017 678.35
10/19/2017 672.16
10/18/2017 676.06
10/17/2017 678.83
10/16/2017 681.16
10/13/2017 677.26
10/12/2017 658.91
10/11/2017 650.05
10/10/2017 658.15
10/9/2017 664.3
10/6/2017 658.77
10/5/2017 629.76
10/4/2017 627.86
10/3/2017 629.57
9/29/2017 621.71
9/28/2017 619
9/27/2017 618.66
9/26/2017 623.19
9/25/2017 609.52
9/22/2017 623.09
9/21/2017 654.63
9/20/2017 655.15
9/19/2017 644.43
9/18/2017 641.1
9/15/2017 646.86
9/14/2017 645.67
9/13/2017 647.53
9/12/2017 650.63
9/11/2017 631.29
9/8/2017 624.43
9/7/2017 621.95
9/6/2017 622.14
9/5/2017 621.28
9/4/2017 615.99
9/1/2017 620.42
8/31/2017 607.9
8/30/2017 608.47
8/29/2017 600.42
8/28/2017 605.8
8/24/2017 608.8
8/23/2017 604.61
8/22/2017 590.32
8/21/2017 592.18
8/18/2017 596.08
8/17/2017 595.84
8/16/2017 601.37
8/14/2017 594.27
8/11/2017 568.55
8/10/2017 575.79
8/9/2017 576.46
8/8/2017 587.32
8/7/2017 571.69
8/4/2017 548.64
8/3/2017 532.87
8/2/2017 542.35
8/1/2017 545.35
7/31/2017 540.3
7/28/2017 525.82
7/27/2017 534.73
7/26/2017 539.01
7/25/2017 526.82
7/24/2017 522.58
7/21/2017 527.1
7/20/2017 530.87
7/19/2017 544.21
7/18/2017 536.68
7/17/2017 533.34
7/14/2017 532.01
7/13/2017 537.3
7/12/2017 532.68
7/11/2017 530.53
7/10/2017 532.92
7/7/2017 527.2
7/6/2017 528.44
7/5/2017 523.96
7/4/2017 521.67
7/3/2017 524.58
6/30/2017 519.96
6/29/2017 509.76
6/28/2017 496
6/27/2017 486.75
6/23/2017 483.28
6/22/2017 490.66
6/21/2017 493.19
6/20/2017 497.66
6/19/2017 495
6/16/2017 478.23
6/15/2017 478.8
6/14/2017 478.89
6/13/2017 484.56
6/12/2017 484.37
6/9/2017 483.09
6/8/2017 475.42
6/7/2017 467.65
6/6/2017 467.13
6/5/2017 468.08
6/2/2017 468.7
6/1/2017 473.65
5/31/2017 480.85
5/30/2017 487.66
5/29/2017 483.71
5/26/2017 487.56
5/25/2017 461.79
5/24/2017 460.51
5/23/2017 467.22
5/22/2017 463.41
5/19/2017 466.37
5/18/2017 463.27
5/17/2017 470.56
5/16/2017 434.97
5/15/2017 434.5
5/12/2017 416.06
5/11/2017 420.3
5/10/2017 416.78
5/9/2017 413.01
5/8/2017 411.49
5/5/2017 413.11
5/4/2017 421.54
5/3/2017 419.97
5/2/2017 424.02
4/28/2017 428.02
4/27/2017 424.78
4/26/2017 432.35
4/25/2017 433.16
4/24/2017 429.4
4/21/2017 429.54
4/20/2017 432.93
4/19/2017 429.45
4/18/2017 428.64
4/17/2017 440.55
4/13/2017 441.64
4/12/2017 454.84
4/11/2017 465.03
4/10/2017 471.94
4/7/2017 469.89
4/6/2017 477.94
4/5/2017 469.99
4/3/2017 462.89
3/31/2017 459.89
3/30/2017 454.93
3/29/2017 461.51
3/28/2017 457.51
3/27/2017 453.98
3/24/2017 469.89
3/23/2017 472.08
3/22/2017 465.03
3/21/2017 472.94
3/20/2017 473.18
3/17/2017 478.47
3/16/2017 476.04
3/15/2017 456.41
3/14/2017 450.22
3/10/2017 445.64
3/9/2017 447.26
3/8/2017 450.12
3/7/2017 459.22
3/6/2017 469.42
3/3/2017 471.7
 3/2/2017 471.27
3/1/2017 476.7
2/28/2017 459.89
2/27/2017 457.89
2/23/2017 462.79
2/22/2017 461.17
2/21/2017 467.75
2/20/2017 464.03
2/17/2017 446.07
2/16/2017 447.74
2/15/2017 438.36
2/14/2017 450.07
2/13/2017 450.26
2/10/2017 446.07
2/9/2017 438.12
2/8/2017 448.41
2/7/2017 450.46
2/6/2017 451.03
2/3/2017 450.46
2/2/2017 454.41
2/1/2017 452.17
1/31/2017 441.17
1/30/2017 440.21
1/27/2017 447.12
1/25/2017 447.31
1/24/2017 442.31
1/23/2017 439.98
1/20/2017 433.02
1/19/2017 445.07
1/18/2017 446.22
1/17/2017 432.78
1/16/2017 436.78
1/13/2017 425.26
1/12/2017 426.4
1/11/2017 427.07
1/10/2017 411.49
1/9/2017 402.06
1/6/2017 399.72
1/5/2017 399.48
1/4/2017 386.29
1/3/2017 384.24
1/2/2017 387.53
12/30/2016 372.76
12/29/2016 373.81
12/28/2016 370.09
12/27/2016 373.86
12/26/2016 362.14
12/23/2016 372.38
12/22/2016 373.66
12/21/2016 385.38
12/20/2016 384.43
12/19/2016 390.96
12/16/2016 394.48
12/15/2016 399.48
12/14/2016 398.01
12/13/2016 401.2
12/12/2016 404.15
12/9/2016 410.2
12/8/2016 410.92
12/7/2016 392.43
12/6/2016 398.67
12/5/2016 393.96
12/2/2016 387.19
12/1/2016 390.24
11/30/2016 395.43
11/29/2016 389.62
11/28/2016 387.38
11/25/2016 389.43
11/24/2016 379.33
11/23/2016 374.14
11/22/2016 360.18
11/21/2016 353.9
11/18/2016 366.9
11/17/2016 374.19
11/16/2016 374.19
11/15/2016 374.47
11/11/2016 406.34
11/10/2016 416.35
11/9/2016 380.48
11/8/2016 389.34
11/7/2016 393.1
11/4/2016 384.05
11/3/2016 384.24
11/2/2016 393.82
11/1/2016 397.96
10/30/2016 385.57
10/28/2016 386.29
10/27/2016 378.38
10/26/2016 379.76
10/25/2016 395.63
10/24/2016 405.91
10/21/2016 407.01
10/20/2016 408.3
10/19/2016 405.87
10/18/2016 404.87
10/17/2016 391.39
10/14/2016 392.81
10/13/2016 394.24
10/10/2016 398.63
10/7/2016 387.34
10/6/2016 371.43
10/5/2016 372.24
10/4/2016 372.66
10/3/2016 364.76
9/30/2016 356.56
9/29/2016 351.37
9/28/2016 362.37
9/27/2016 350.56
9/26/2016 352.28
9/23/2016 354.42
9/22/2016 359.42
9/21/2016 352.32
9/20/2016 348.32
9/19/2016 344.56
9/16/2016 341.89
9/15/2016 349.08
9/14/2016 356.23
9/12/2016 355.66
9/9/2016 375.95
9/8/2016 383.95
9/7/2016 371.52
9/6/2016 367.52
9/2/2016 356.52
9/1/2016 356.9
8/31/2016 352.61
8/30/2016 359.9
8/29/2016 356.09
8/26/2016 351.99
8/25/2016 354.71
8/24/2016 361.99
8/23/2016 366.95
8/22/2016 369.81
8/19/2016 373.62
8/18/2016 368.9
8/17/2016 373.33
8/16/2016 361.23
8/12/2016 357.04
8/11/2016 350.94
8/10/2016 352.8
8/9/2016 357.61
8/8/2016 361.61
8/5/2016 363.66
8/4/2016 356.13
8/3/2016 341.13
8/2/2016 344.75
8/1/2016 347.61
7/29/2016 338.27
7/28/2016 333.32
7/27/2016 345.89
7/26/2016 350.42
7/25/2016 346.46
7/22/2016 348.18
7/21/2016 345.18
7/20/2016 351.04
7/19/2016 352.75
7/18/2016 348.37
7/15/2016 355.28
7/14/2016 342.32
7/13/2016 340.84
7/12/2016 326.12
7/11/2016 311.55
7/8/2016 303.3
7/7/2016 302.69
7/5/2016 317.88
7/4/2016 315.6
7/1/2016 312.59
6/30/2016 306.73
6/29/2016 298.78
6/28/2016 296.78
6/27/2016 295.83
6/24/2016 297.87
6/23/2016 318.17
6/22/2016 316.74
6/21/2016 318.26
6/20/2016 320.36
6/17/2016 310.07
6/16/2016 314.88
6/15/2016 314.64
6/14/2016 309.59
6/13/2016 307.83
6/10/2016 318.6
6/9/2016 325.88
6/8/2016 325.36
6/7/2016 326.41
 6/6/2016 321.88
6/3/2016 322.55
6/2/2016 324.55
6/1/2016 316.45
5/31/2016 318.55
5/30/2016 307.12
5/27/2016 314.02
5/26/2016 309.83
5/25/2016 309.26
5/24/2016 302.69
5/23/2016 298.73
5/20/2016 307.4
5/19/2016 310.83
5/18/2016 313.5
5/17/2016 311.69
5/16/2016 310.97
5/13/2016 307.4
5/12/2016 314.98
5/11/2016 314.21
5/10/2016 312.55
5/9/2016 313.17
5/6/2016 313.74
5/5/2016 316.12
5/4/2016 313.21
5/3/2016 332.41
5/2/2016 330.55
4/29/2016 334.51
4/28/2016 331.17
4/27/2016 339.89
4/26/2016 341.65
4/25/2016 331.03
4/22/2016 336.94
4/21/2016 337.79
4/20/2016 340.56
4/18/2016 319.69
4/13/2016 317.12
4/12/2016 309.16
4/11/2016 315.5
4/8/2016 306.88
4/7/2016 308.4
4/6/2016 313.02
4/5/2016 297.54
4/4/2016 305.21
4/1/2016 302.73
3/31/2016 304.59
3/30/2016 308.97
3/29/2016 289.49
3/28/2016 285.01
3/23/2016 302.21
3/22/2016 295.16
3/21/2016 289.2
3/18/2016 287.92
3/17/2016 281.92
3/16/2016 285.35
3/15/2016 286.25
3/14/2016 282.68
3/11/2016 280.15
3/10/2016 282.68
3/9/2016 281.44
3/8/2016 278.01
3/4/2016 274.91
3/3/2016 273.48
3/2/2016 254.91
3/1/2016 244.9
2/29/2016 237.33
2/26/2016 236.71
2/25/2016 236.42
2/24/2016 236.18
2/23/2016 241.57
2/22/2016 243.19
2/19/2016 241.28
2/18/2016 238.99
2/17/2016 239.38
2/16/2016 233.28
2/15/2016 235.04
2/12/2016 207.22
2/11/2016 213.89
2/10/2016 224.56
2/9/2016 224.37
2/8/2016 223.04
2/5/2016 222.8
2/4/2016 215.27
2/3/2016 213.41
2/2/2016 220.51
2/1/2016 237.52
1/29/2016 237.9
1/28/2016 242.19
1/27/2016 245.43
1/25/2016 242.85
1/22/2016 236.09
1/21/2016 224.47
1/20/2016 221.04
 1/19/2016 226.75
1/18/2016 224.75
1/15/2016 218.84
1/14/2016 227.47
1/13/2016 234.95
1/12/2016 234.14
1/11/2016 239.76
1/8/2016 241.61
1/7/2016 238.09
1/6/2016 256.05
1/5/2016 261.34
1/4/2016 244.76
1/1/2016 245.24
12/31/2015 247.52
12/30/2015 246.47
12/29/2015 243.23
12/28/2015 242.09
12/24/2015 250.9
12/23/2015 251.95
12/22/2015 245.24
12/21/2015 246.24
12/18/2015 243.57
12/17/2015 244.95
12/16/2015 233.14
12/15/2015 232.8
12/14/2015 233.42
12/11/2015 229.52
12/10/2015 221.99
12/9/2015 216.13
12/8/2015 223.66
12/7/2015 232.04
12/4/2015 228.9
12/3/2015 228.8
12/2/2015 232.33
12/1/2015 226.32
11/30/2015 218.75
11/27/2015 220.32
11/26/2015 217.13
11/24/2015 213.75
11/23/2015 213.84
11/20/2015 219.13
11/19/2015 217.94
11/18/2015 215.18
11/17/2015 223.47
11/16/2015 219.7
11/13/2015 212.13
11/11/2015 210.03
11/10/2015 207.74
11/9/2015 211.75
11/6/2015 209.84
11/5/2015 214.75
11/4/2015 224.28
11/3/2015 224.56
11/2/2015 227.61
10/30/2015 234.95
10/29/2015 235.9
10/28/2015 235.47
10/27/2015 234.33
10/26/2015 237.85
10/23/2015 234.37
10/21/2015 232.85
10/20/2015 229.42
10/19/2015 236.66
10/16/2015 240.95
10/15/2015 243.19
10/14/2015 236.61
10/13/2015 233.42
10/12/2015 238.99
10/9/2015 239.23
10/8/2015 229.42
10/7/2015 225.61
10/6/2015 216.75
10/5/2015 214.37
10/1/2015 202.22
9/30/2015 202.55
9/29/2015 191.88
9/28/2015 199.36
9/24/2015 204.98
9/23/2015 210.56
9/22/2015 209.7
9/21/2015 215.75
9/18/2015 217.32
9/16/2015 219.61
9/15/2015 218.32
9/14/2015 230.37
9/11/2015 221.94
9/10/2015 228.85
9/9/2015 228.18
9/8/2015 217.94
9/7/2015 205.65
9/4/2015 208.55
9/3/2015 218.89
 9/2/2015 209.13
9/1/2015 206.08
8/31/2015 214.75
8/28/2015 218.13
8/27/2015 215.7
8/26/2015 205.46
8/25/2015 203.36
8/24/2015 196.36
8/21/2015 226.04
8/20/2015 230.13
8/19/2015 237.99
8/18/2015 240.42
8/17/2015 235.09
8/14/2015 226.37
8/13/2015 222.56
8/12/2015 237.28
8/11/2015 235.14
8/10/2015 248.81
8/7/2015 249.67
8/6/2015 248.67
8/5/2015 249.9
8/4/2015 244.19
8/3/2015 236.23
7/31/2015 235.23
7/30/2015 236.42
7/29/2015 238.71
7/28/2015 237.47
7/27/2015 238.9
7/24/2015 252.52
7/23/2015 257.14
7/22/2015 267.15
7/21/2015 261.72
7/20/2015 270.15
7/17/2015 270.63
7/16/2015 267.53
7/15/2015 267.15
7/14/2015 267.86
7/13/2015 271.01
7/10/2015 267.62
7/9/2015 267.24
7/8/2015 269.77
7/7/2015 284.11
7/6/2015 284.87
7/3/2015 286.97
7/2/2015 289.97
7/1/2015 292.44
6/30/2015 290.2
6/29/2015 282.3
6/26/2015 284.54
6/25/2015 288.39
6/24/2015 290.16
6/23/2015 298.26
6/22/2015 295.97
6/19/2015 290.54
6/18/2015 289.35
6/17/2015 290.63
6/16/2015 280.53
6/15/2015 282.96
6/12/2015 283.49
6/11/2015 284.58
6/10/2015 291.54
6/9/2015 290.35
6/8/2015 287.97
6/5/2015 296.4
6/4/2015 293.49
6/3/2015 301.3
6/2/2015 306.54
6/1/2015 314.07
5/29/2015 312.98
5/28/2015 309.35
5/27/2015 312.64
5/26/2015 317.12
5/25/2015 316.31
5/22/2015 325.17
5/21/2015 326.08
5/20/2015 344.22
5/19/2015 350.94
5/18/2015 346.94
5/15/2015 346.89
5/14/2015 349.08
5/13/2015 342.51
5/12/2015 336.89
5/11/2015 359.28
5/8/2015 349.37
5/7/2015 349.94
5/6/2015 350.27
5/5/2015 362.14
5/4/2015 344.56
4/30/2015 343.32
4/29/2015 352.47
4/28/2015 353.7
4/27/2015 351.47
4/24/2015 352.99
4/23/2015 351.99
4/22/2015 334.75
4/21/2015 331.79
4/20/2015 328.17
4/17/2015 329.65
4/16/2015 321.74
4/15/2015 321.69
4/13/2015 328.89
4/10/2015 326.5
4/9/2015 329.7
4/8/2015 320.22
4/7/2015 317.74
4/6/2015 303.07
4/1/2015 308.35
3/31/2015 301.78
3/30/2015 307.16
3/27/2015 300.21
3/26/2015 300.68
3/25/2015 307.88
3/24/2015 311.69
3/23/2015 315.74
3/20/2015 313.17
3/19/2015 320.69
3/18/2015 316.07
3/17/2015 316.83
3/16/2015 310.78
3/13/2015 311.07
3/12/2015 317.45
3/11/2015 309.93
3/10/2015 315.93
3/9/2015 320.41
3/5/2015 327.03
3/4/2015 331.7
3/3/2015 336.46
3/2/2015 335.89
2/28/2015 338.46
2/27/2015 334.08
2/26/2015 328.89
2/25/2015 334.32
2/24/2015 342.13
2/23/2015 349.99
2/20/2015 356.99
2/19/2015 357.52
2/18/2015 350.13
2/16/2015 352.32
 2/13/2015 349.23
2/12/2015 348.04
2/11/2015 347.75
2/10/2015 340.84
2/9/2015 331.03
2/6/2015 351.23
2/5/2015 361.33
2/4/2015 370.81
2/3/2015 363.09
2/2/2015 365.71
1/30/2015 372
1/29/2015 371.95
1/28/2015 372.66
1/27/2015 379.57
1/23/2015 384.05
1/22/2015 384.34
1/21/2015 378.33
1/20/2015 383
1/19/2015 366.57
1/16/2015 365.28
1/15/2015 366.57
1/14/2015 359.04
1/13/2015 373
1/12/2015 378
1/9/2015 380.76
1/8/2015 376.28
1/7/2015 370.52
1/6/2015 377.76
1/5/2015 397.01
1/2/2015 391.34
1/1/2015 385.34
12/31/2014 380.52
12/30/2014 377.57
12/29/2014 385
12/26/2014 379.43
12/24/2014 376.57
12/23/2014 376.14
12/22/2014 384.95
12/19/2014 386.29
12/18/2014 382.62
12/17/2014 374.86
12/16/2014 371.24
12/15/2014 382
12/12/2014 383.67
12/11/2014 398.96
12/10/2014 412.06
 12/9/2014 415.68
12/8/2014 430.5
12/5/2014 439.36
12/4/2014 440.02
12/3/2014 441.83
12/2/2014 443.21
12/1/2014 439.36
11/28/2014 450.98
11/27/2014 438.45
11/26/2014 444.22
11/25/2014 442.5
11/24/2014 454.08
11/21/2014 441.02
11/20/2014 444.55
11/19/2014 448.74
11/18/2014 463.41
11/17/2014 457.41
11/14/2014 455.55
11/13/2014 448.98
11/12/2014 446.22
11/11/2014 457.6
11/10/2014 448.6
11/7/2014 449.12
11/5/2014 455.5
11/3/2014 466.03
10/31/2014 466.84
10/30/2014 452.08
10/29/2014 449.41
10/28/2014 429.88
10/27/2014 429.21
10/23/2014 437.4
10/22/2014 435.55
10/21/2014 434.16
10/20/2014 428.88
10/17/2014 426.4
10/16/2014 418.35
10/14/2014 434.5
10/13/2014 436.12
10/10/2014 426.88
10/9/2014 445.45
10/8/2014 434.59
10/7/2014 419.35
10/1/2014 427.59
9/30/2014 437.36
9/29/2014 444.36
9/26/2014 451.84
9/25/2014 438.64
9/24/2014 449.88
9/23/2014 462.65
9/22/2014 477.23
9/19/2014 486.85
9/18/2014 481.56
9/17/2014 474.85
9/16/2014 466.99
9/15/2014 483.71
9/12/2014 491.57
9/11/2014 493.14
9/10/2014 494.66
9/9/2014 494.14
9/8/2014 493
9/5/2014 489.14
9/4/2014 484.99
9/3/2014 501.14
9/2/2014 494.66
9/1/2014 499.33
8/28/2014 488.9
8/27/2014 498.47
8/26/2014 500.14
8/25/2014 487.8
8/22/2014 512.34
8/21/2014 511.24
8/20/2014 519.77
8/19/2014 518.39
8/18/2014 520.62
8/14/2014 516.1
8/13/2014 509.24
8/12/2014 516.43
8/11/2014 509.48
8/8/2014 512.29
8/7/2014 529.53
8/6/2014 524.48
8/5/2014 535.63
8/4/2014 525.77
8/1/2014 522.82
7/31/2014 527.25
7/30/2014 520.29
7/28/2014 522.58
7/25/2014 531.25
7/24/2014 541.25
7/23/2014 528.34
7/22/2014 535.63
7/21/2014 536.11
7/18/2014 536.39
7/17/2014 532.39
7/16/2014 517.05
7/15/2014 502.24
7/14/2014 489.14
7/11/2014 478.18
7/10/2014 496.76
7/9/2014 493.85
7/8/2014 489.28
7/7/2014 510.72
7/4/2014 511.24
7/3/2014 513.57
7/2/2014 517.81
7/1/2014 515.1
6/30/2014 503.43
6/27/2014 494.38
6/26/2014 500.95
6/25/2014 505.86
6/24/2014 507.14
6/23/2014 502
6/20/2014 495.33
6/19/2014 494.9
6/18/2014 497.24
6/17/2014 507.14
6/16/2014 499.81
6/13/2014 500.71
6/12/2014 523.67
6/11/2014 523.48
6/10/2014 532.3
6/9/2014 548.06
6/6/2014 534.15
6/5/2014 530.63
6/4/2014 512
6/3/2014 501.9
6/2/2014 469.61
5/30/2014 452.65
5/29/2014 443.93
5/28/2014 447.07
5/27/2014 455.03
5/26/2014 445.55
5/23/2014 455.6
5/22/2014 448.65
5/21/2014 440.69
5/20/2014 445.07
5/19/2014 429.45
5/16/2014 420.06
5/15/2014 438.83
5/14/2014 430.97
5/13/2014 406.92
5/12/2014 400.2
5/9/2014 397.01
5/8/2014 383
5/7/2014 381
5/6/2014 382.76
5/5/2014 378.76
5/2/2014 371.62
4/30/2014 381.72
4/29/2014 386.34
4/28/2014 405.68
4/25/2014 406.72
4/23/2014 406.39
4/22/2014 400.96
4/21/2014 403.49
4/17/2014 399.1
4/16/2014 394.15
4/15/2014 389.81
4/11/2014 400.01
4/10/2014 398.05
4/9/2014 398.96
4/7/2014 387.43
4/4/2014 383
4/3/2014 378.86
4/2/2014 384.38
4/1/2014 382.19
3/31/2014 375.33
3/28/2014 363.47
3/27/2014 357.66
3/26/2014 357.09
3/25/2014 349.75
3/24/2014 345.94
3/22/2014 345.18
3/21/2014 345.7
3/20/2014 333.41
3/19/2014 339.75
3/18/2014 324.6
3/14/2014 325.55
3/13/2014 320.93
3/12/2014 323.55
3/11/2014 327.5
3/10/2014 346.94
3/7/2014 353.56
3/6/2014 346.99
 3/5/2014 339.13
3/4/2014 335.13
3/3/2014 328.98
2/28/2014 327.55
2/26/2014 332.79
2/25/2014 343.51
2/24/2014 351.75
2/21/2014 356.71
2/20/2014 349.42
2/19/2014 356.18
2/18/2014 361.71
2/17/2014 356.37
2/14/2014 353.28
2/13/2014 350.08
2/12/2014 356.66
2/11/2014 371.33
2/10/2014 364.42
2/7/2014 366.28
2/6/2014 344.18
2/5/2014 342.41
2/4/2014 326.74
2/3/2014 326.89
1/31/2014 339.22
1/30/2014 330.17
1/29/2014 341.08
1/28/2014 349.32
1/27/2014 336.84
1/24/2014 358.23
1/23/2014 370.85
1/22/2014 374.67
1/21/2014 365.47
1/20/2014 356.85
1/17/2014 359.8
1/16/2014 363.09
1/15/2014 357.28
1/14/2014 356.66
1/13/2014 367.71
1/10/2014 366.33
1/9/2014 372.33
1/8/2014 373.86
1/7/2014 376.05
1/6/2014 389
1/3/2014 393.01
1/2/2014 399.39
1/1/2014 405.77
12/31/2013 404.15
12/30/2013 405.44
12/27/2013 404.96
12/26/2013 405.25
12/24/2013 398.63
12/23/2013 403.15
12/20/2013 398.2
12/19/2013 391.39
12/18/2013 395.29
12/17/2013 389.38
12/16/2013 389.58
12/13/2013 395.53
12/12/2013 393.24
12/11/2013 398.48
12/10/2013 403.29
12/9/2013 401.06
12/6/2013 402.72
12/5/2013 401.48
12/4/2013 394.39
12/3/2013 390.43
12/2/2013 389
11/29/2013 381.67
11/28/2013 381.95
11/27/2013 376.09
11/26/2013 373.24
11/25/2013 379.14
11/22/2013 373.9
11/21/2013 364.52
11/20/2013 366.8
11/19/2013 365.14
11/18/2013 368.52
11/14/2013 357.61
11/13/2013 340.84
11/12/2013 335.79
11/11/2013 343.75
11/8/2013 338.94
11/7/2013 329.46
11/6/2013 317.55
11/5/2013 322.93
11/3/2013 322.84
11/1/2013 320.26
10/31/2013 319.07
10/30/2013 311.16
10/29/2013 310.45
10/28/2013 297.54
10/25/2013 306.64
10/24/2013 316.45
10/23/2013 319.36
10/22/2013 323.88
10/21/2013 320.22
10/18/2013 313.36
10/17/2013 295.44
10/15/2013 295.83
10/14/2013 287.35
10/11/2013 293.35
10/10/2013 294.02
10/9/2013 288.92
10/8/2013 282.77
10/7/2013 286.2
10/4/2013 274.82
10/3/2013 272.34
10/1/2013 262.72
9/30/2013 258.72
9/27/2013 273.82
9/26/2013 285.73
9/25/2013 277.34
9/24/2013 278.72
9/23/2013 279.63
9/20/2013 285.82
9/19/2013 295.92
9/18/2013 276.49
9/17/2013 274.58
9/16/2013 277.82
9/13/2013 284.2
9/12/2013 288.44
9/11/2013 300.78
9/10/2013 286.39
9/6/2013 278.34
9/5/2013 275.01
9/4/2013 276.2
9/3/2013 268.01
9/2/2013 275.72
8/30/2013 261.05
8/29/2013 265.2
8/28/2013 265.81
8/27/2013 259.43
8/26/2013 264.05
8/23/2013 268.96
8/22/2013 261.15
8/21/2013 236.42
8/20/2013 244.85
8/19/2013 235.18
8/16/2013 224.23
8/14/2013 238.28
8/13/2013 229.99
8/12/2013 225.37
8/8/2013 208.46
8/7/2013 198.12
8/6/2013 188.88
8/5/2013 198.07
8/2/2013 192.79
8/1/2013 200.22
7/31/2013 205.51
7/30/2013 199.5
7/29/2013 205.22
7/26/2013 208.55
7/25/2013 212.32
7/24/2013 218.75
7/23/2013 223.51
7/22/2013 222.75
7/19/2013 229.61
7/18/2013 233.14
7/17/2013 231.71
7/16/2013 239.71
7/15/2013 245.28
7/12/2013 250.24
7/11/2013 248.71
7/10/2013 244.09
7/9/2013 249.28
7/8/2013 247.62
7/5/2013 252.19
7/4/2013 252.29
7/3/2013 256.81
7/2/2013 268.63
7/1/2013 267.43
6/28/2013 260.81
6/27/2013 251.67
6/26/2013 252.1
6/25/2013 253.86
6/24/2013 254.05
6/21/2013 259.19
6/20/2013 259.67
6/19/2013 277.34
6/18/2013 271.63
6/17/2013 263.96
6/14/2013 261.19
6/13/2013 253.57
6/12/2013 260.81
6/11/2013 267.91
6/10/2013 276.87
6/7/2013 278.25
6/6/2013 281.34
6/5/2013 284.96
6/4/2013 284.63
6/3/2013 282.49
5/31/2013 277.96
5/30/2013 287.39
5/29/2013 299.68
5/28/2013 306.59
5/27/2013 302.16
5/24/2013 298.21
5/23/2013 285.39
5/22/2013 291.49
5/21/2013 294.02
5/20/2013 300.45
5/17/2013 297.11
5/16/2013 297.06
5/15/2013 293.73
5/14/2013 289.54
5/13/2013 291.16
5/11/2013 303.64
5/10/2013 303.45
5/9/2013 301.16
5/8/2013 303.59
5/7/2013 309.35
5/6/2013 307.31
5/3/2013 296.49
5/2/2013 290.2
4/30/2013 288.44
4/29/2013 288.16
4/26/2013 290.63
4/25/2013 297.78
4/23/2013 294.49
4/22/2013 292.21
4/18/2013 285.63
4/17/2013 283.01
4/16/2013 284.25
4/15/2013 280.53
4/12/2013 285.35
4/11/2013 284.39
4/10/2013 290.82
4/9/2013 290.01
4/8/2013 291.44
4/5/2013 294.59
4/4/2013 289.97
 4/3/2013 301.88
4/2/2013 304.59
4/1/2013 299.83
3/28/2013 298.06
3/26/2013 292.06
3/25/2013 299.54
3/22/2013 306.64
3/21/2013 312.36
3/20/2013 318.93
3/19/2013 323.65
3/18/2013 332.79
3/15/2013 337.7
3/14/2013 340.22
3/13/2013 335.46
3/12/2013 339.41
3/11/2013 342.37
3/8/2013 342.18
3/7/2013 333.98
3/6/2013 336.08
3/5/2013 327.89
3/4/2013 318.88
3/1/2013 324.98
2/28/2013 325.36
2/27/2013 340.22
2/26/2013 332.93
2/25/2013 343.65
2/22/2013 347.27
2/21/2013 346.7
2/20/2013 361.33
2/19/2013 368.42
2/18/2013 367.04
2/15/2013 358.33
2/14/2013 362.9
2/13/2013 358.23
2/12/2013 366.71
2/11/2013 366.61
2/8/2013 369.14
2/7/2013 371.95
2/6/2013 378.67
2/5/2013 376.09
2/4/2013 376.38
2/1/2013 381.91
1/31/2013 385.76
1/30/2013 387.05
1/29/2013 380.14
1/28/2013 386.48
 1/25/2013 387.53
1/24/2013 385.38
1/23/2013 388.29
1/22/2013 389.38
1/21/2013 394.53
1/18/2013 395.39
1/17/2013 398.91
1/16/2013 395.34
1/15/2013 404.72
1/14/2013 403.77
1/11/2013 397.58
1/10/2013 400.63
1/9/2013 402.34
1/8/2013 412.87
1/7/2013 420.06
1/4/2013 413.01
1/3/2013 421.4
1/2/2013 417.44
1/1/2013 417.49
12/31/2012 408.25
12/28/2012 408.3
12/27/2012 410.39
12/26/2012 409.58
12/24/2012 408.34
12/21/2012 410.35
12/20/2012 411.2
12/19/2012 404.06
12/18/2012 394.72
12/17/2012 380.19
12/14/2012 378.24
12/13/2012 370.28
12/12/2012 376.76
12/11/2012 377.38
12/10/2012 381.38
12/7/2012 375.62
12/6/2012 380.91
12/5/2012 379.38
12/4/2012 371.71
12/3/2012 372.24
11/30/2012 367.95
11/29/2012 358.99
11/27/2012 358.18
11/26/2012 354.28
11/23/2012 347.61
11/22/2012 348.66
11/21/2012 347.51
11/20/2012 343.51
11/19/2012 346.32
11/16/2012 352.61
11/15/2012 357.66
11/13/2012 367.66
11/12/2012 365.95
11/9/2012 372.09
11/8/2012 384.86
11/7/2012 382.95
11/6/2012 380.1
11/5/2012 378.86
11/2/2012 383.33
11/1/2012 378.67
10/31/2012 373.66
10/30/2012 374.47
10/29/2012 383.05
10/26/2012 380.91
10/25/2012 379.95
10/23/2012 385.29
10/22/2012 388.58
10/19/2012 388.19
10/18/2012 392.29
10/17/2012 387.96
10/16/2012 389.77
10/15/2012 399.1
10/12/2012 401.06
10/11/2012 400.39
10/10/2012 392.15
10/9/2012 392.58
10/8/2012 388.38
10/5/2012 391.15
10/4/2012 389.67
10/3/2012 384.72
10/1/2012 380.1
9/28/2012 381.95
9/27/2012 377.57
9/26/2012 377.48
9/25/2012 381.43
9/24/2012 387.48
9/21/2012 390
9/20/2012 374.52
9/18/2012 386.15
9/17/2012 390.58
9/14/2012 385.86
9/13/2012 369.28
9/12/2012 368.85
9/11/2012 359.14
9/10/2012 362.09
9/8/2012 356.18
9/7/2012 353.37
9/6/2012 334.65
9/5/2012 333.36
9/4/2012 346.51
9/3/2012 341.08
8/31/2012 344.32
8/30/2012 348.61
8/29/2012 356.71
8/28/2012 360.33
8/27/2012 367.42
8/24/2012 369.47
8/23/2012 379.71
8/22/2012 374
8/21/2012 373.57
8/17/2012 376.14
8/16/2012 379.43
8/14/2012 386.91
8/13/2012 376.76
8/10/2012 381.19
8/9/2012 387.1
8/8/2012 388.77
8/7/2012 386.96
8/6/2012 385.19
8/3/2012 378.24
8/2/2012 386.76
8/1/2012 390.19
7/31/2012 394.86
7/30/2012 390.96
7/27/2012 380.29
7/26/2012 365.85
7/25/2012 368.23
7/24/2012 378.09
7/23/2012 380.62
7/20/2012 396.29
7/19/2012 394.86
7/18/2012 392.2
7/17/2012 386.62
7/16/2012 388.67
7/13/2012 404.91
7/12/2012 408.25
7/11/2012 415.39
7/10/2012 418.06
7/9/2012 416.92
 7/6/2012 427.07
7/5/2012 430.26
7/4/2012 430.45
7/3/2012 425.26
7/2/2012 425.83
6/29/2012 420.59
6/28/2012 408.77
6/27/2012 400.82
6/26/2012 391.1
6/25/2012 395.05
6/22/2012 398.82
6/21/2012 409.82
6/20/2012 406.63
6/19/2012 400.39
6/18/2012 399.91
6/15/2012 394.96
6/14/2012 387.72
6/13/2012 392.48
6/12/2012 393.39
6/11/2012 390.53
6/8/2012 391
6/7/2012 391.67
6/6/2012 390.62
6/5/2012 379.19
6/4/2012 384.91
6/1/2012 379.1
5/31/2012 384.57
5/30/2012 390.91
5/29/2012 396.15
5/28/2012 392.39
5/25/2012 389.29
5/24/2012 379.81
5/23/2012 377.52
5/22/2012 380.43
5/21/2012 383.72
5/18/2012 381.05
5/17/2012 386.67
5/16/2012 381.67
5/15/2012 398.39
5/14/2012 388.91
5/11/2012 392.53
5/10/2012 395.96
5/9/2012 397.72
5/8/2012 407.01
5/7/2012 420.73
5/4/2012 412.06
 5/3/2012 426.92
5/2/2012 440.02
4/30/2012 441.74
4/28/2012 441.36
4/27/2012 439.36
4/26/2012 444.74
4/25/2012 443.5
4/24/2012 448.03
4/23/2012 440.98
4/20/2012 448.07
4/19/2012 445.07
4/18/2012 443.21
4/17/2012 439.74
4/16/2012 433.64
4/13/2012 428.54