Nasdaq - Delayed Quote USD

DFA US Small Cap Value I (DFSVX)

45.11 +0.26 (+0.58%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2022 42.37 42.37 42.37 42.37 38.16 -
Jan 19, 2022 43.33 43.33 43.33 43.33 39.03 -
Jan 18, 2022 44.10 44.10 44.10 44.10 39.72 -
Jan 14, 2022 45.00 45.00 45.00 45.00 40.53 -
Jan 13, 2022 44.71 44.71 44.71 44.71 40.27 -
Jan 12, 2022 44.49 44.49 44.49 44.49 40.07 -
Jan 11, 2022 44.51 44.51 44.51 44.51 40.09 -
Jan 10, 2022 44.14 44.14 44.14 44.14 39.76 -
Jan 7, 2022 44.32 44.32 44.32 44.32 39.92 -
Jan 6, 2022 44.54 44.54 44.54 44.54 40.12 -
Jan 5, 2022 44.04 44.04 44.04 44.04 39.67 -
Jan 4, 2022 44.74 44.74 44.74 44.74 40.30 -
Jan 3, 2022 44.01 44.01 44.01 44.01 39.64 -
Dec 31, 2021 43.47 43.47 43.47 43.47 39.15 -
Dec 30, 2021 43.38 43.38 43.38 43.38 39.07 -
Dec 29, 2021 43.63 43.63 43.63 43.63 39.30 -
Dec 28, 2021 43.46 43.46 43.46 43.46 39.14 -
Dec 27, 2021 43.48 43.48 43.48 43.48 39.16 -
Dec 23, 2021 42.83 42.83 42.83 42.83 38.58 -
Dec 22, 2021 42.52 42.52 42.52 42.52 38.30 -
Dec 21, 2021 42.09 42.09 42.09 42.09 37.91 -
Dec 20, 2021 40.82 40.82 40.82 40.82 36.77 -
Dec 17, 2021 41.57 41.57 41.57 41.57 37.44 -
Dec 16, 2021 41.81 41.81 41.81 41.81 37.66 -
Dec 15, 2021 0.32 Dividend
Dec 15, 2021 42.13 42.13 42.13 42.13 37.95 -
Dec 15, 2021 3.87 Capital Gains
Dec 14, 2021 45.89 45.89 45.89 45.89 37.56 -
Dec 13, 2021 45.99 45.99 45.99 45.99 37.64 -
Dec 10, 2021 46.94 46.94 46.94 46.94 38.42 -
Dec 9, 2021 46.77 46.77 46.77 46.77 38.28 -
Dec 8, 2021 47.24 47.24 47.24 47.24 38.67 -
Dec 7, 2021 47.09 47.09 47.09 47.09 38.54 -
Dec 6, 2021 46.53 46.53 46.53 46.53 38.09 -
Dec 3, 2021 45.52 45.52 45.52 45.52 37.26 -
Dec 2, 2021 45.99 45.99 45.99 45.99 37.64 -
Dec 1, 2021 44.64 44.64 44.64 44.64 36.54 -
Nov 30, 2021 45.26 45.26 45.26 45.26 37.05 -
Nov 29, 2021 46.48 46.48 46.48 46.48 38.04 -
Nov 26, 2021 46.68 46.68 46.68 46.68 38.21 -
Nov 24, 2021 48.53 48.53 48.53 48.53 39.72 -
Nov 23, 2021 48.77 48.77 48.77 48.77 39.92 -
Nov 22, 2021 48.43 48.43 48.43 48.43 39.64 -
Nov 19, 2021 47.90 47.90 47.90 47.90 39.21 -
Nov 18, 2021 48.53 48.53 48.53 48.53 39.72 -
Nov 17, 2021 48.64 48.64 48.64 48.64 39.81 -
Nov 16, 2021 49.22 49.22 49.22 49.22 40.29 -
Nov 15, 2021 49.19 49.19 49.19 49.19 40.26 -
Nov 12, 2021 49.22 49.22 49.22 49.22 40.29 -
Nov 11, 2021 49.19 49.19 49.19 49.19 40.26 -
Nov 10, 2021 48.69 48.69 48.69 48.69 39.85 -
Nov 9, 2021 49.16 49.16 49.16 49.16 40.24 -
Nov 8, 2021 49.20 49.20 49.20 49.20 40.27 -
Nov 5, 2021 49.16 49.16 49.16 49.16 40.24 -
Nov 4, 2021 48.09 48.09 48.09 48.09 39.36 -
Nov 3, 2021 48.41 48.41 48.41 48.41 39.62 -
Nov 2, 2021 47.48 47.48 47.48 47.48 38.86 -
Nov 1, 2021 47.57 47.57 47.57 47.57 38.94 -
Oct 29, 2021 46.33 46.33 46.33 46.33 37.92 -
Oct 28, 2021 46.50 46.50 46.50 46.50 38.06 -
Oct 27, 2021 45.77 45.77 45.77 45.77 37.46 -
Oct 26, 2021 46.91 46.91 46.91 46.91 38.40 -
Oct 25, 2021 47.46 47.46 47.46 47.46 38.85 -
Oct 22, 2021 46.89 46.89 46.89 46.89 38.38 -
Oct 21, 2021 46.75 46.75 46.75 46.75 38.27 -
Oct 20, 2021 46.83 46.83 46.83 46.83 38.33 -
Oct 19, 2021 46.25 46.25 46.25 46.25 37.86 -
Oct 18, 2021 46.27 46.27 46.27 46.27 37.87 -
Oct 15, 2021 46.13 46.13 46.13 46.13 37.76 -
Oct 14, 2021 46.13 46.13 46.13 46.13 37.76 -
Oct 13, 2021 45.55 45.55 45.55 45.55 37.28 -
Oct 12, 2021 45.68 45.68 45.68 45.68 37.39 -
Oct 11, 2021 45.64 45.64 45.64 45.64 37.36 -
Oct 8, 2021 45.96 45.96 45.96 45.96 37.62 -
Oct 7, 2021 46.04 46.04 46.04 46.04 37.68 -
Oct 6, 2021 45.38 45.38 45.38 45.38 37.14 -
Oct 5, 2021 45.76 45.76 45.76 45.76 37.46 -
Oct 4, 2021 45.53 45.53 45.53 45.53 37.27 -
Oct 1, 2021 45.45 45.45 45.45 45.45 37.20 -
Sep 30, 2021 44.62 44.62 44.62 44.62 36.52 -
Sep 29, 2021 0.14 Dividend
Sep 29, 2021 45.33 45.33 45.33 45.33 37.10 -
Sep 28, 2021 45.33 45.33 45.33 45.33 36.99 -
Sep 27, 2021 45.86 45.86 45.86 45.86 37.42 -
Sep 24, 2021 44.68 44.68 44.68 44.68 36.46 -
Sep 23, 2021 44.55 44.55 44.55 44.55 36.35 -
Sep 22, 2021 43.62 43.62 43.62 43.62 35.60 -
Sep 21, 2021 42.90 42.90 42.90 42.90 35.01 -
Sep 20, 2021 43.05 43.05 43.05 43.05 35.13 -
Sep 17, 2021 43.92 43.92 43.92 43.92 35.84 -
Sep 16, 2021 44.07 44.07 44.07 44.07 35.96 -
Sep 15, 2021 44.33 44.33 44.33 44.33 36.18 -
Sep 14, 2021 43.64 43.64 43.64 43.64 35.61 -
Sep 13, 2021 44.38 44.38 44.38 44.38 36.22 -
Sep 10, 2021 43.88 43.88 43.88 43.88 35.81 -
Sep 9, 2021 44.24 44.24 44.24 44.24 36.10 -
Sep 8, 2021 44.25 44.25 44.25 44.25 36.11 -
Sep 7, 2021 44.73 44.73 44.73 44.73 36.50 -
Sep 3, 2021 45.10 45.10 45.10 45.10 36.80 -
Sep 2, 2021 45.34 45.34 45.34 45.34 37.00 -
Sep 1, 2021 45.16 45.16 45.16 45.16 36.85 -
Aug 31, 2021 45.13 45.13 45.13 45.13 36.83 -
Aug 30, 2021 45.12 45.12 45.12 45.12 36.82 -
Aug 27, 2021 45.61 45.61 45.61 45.61 37.22 -
Aug 26, 2021 44.34 44.34 44.34 44.34 36.18 -
Aug 25, 2021 44.85 44.85 44.85 44.85 36.60 -
Aug 24, 2021 44.61 44.61 44.61 44.61 36.40 -
Aug 23, 2021 44.16 44.16 44.16 44.16 36.04 -
Aug 20, 2021 43.62 43.62 43.62 43.62 35.60 -
Aug 19, 2021 43.03 43.03 43.03 43.03 35.11 -
Aug 18, 2021 43.64 43.64 43.64 43.64 35.61 -
Aug 17, 2021 44.09 44.09 44.09 44.09 35.98 -
Aug 16, 2021 44.78 44.78 44.78 44.78 36.54 -
Aug 13, 2021 45.03 45.03 45.03 45.03 36.75 -
Aug 12, 2021 45.37 45.37 45.37 45.37 37.02 -
Aug 11, 2021 45.58 45.58 45.58 45.58 37.20 -
Aug 10, 2021 45.03 45.03 45.03 45.03 36.75 -
Aug 9, 2021 44.36 44.36 44.36 44.36 36.20 -
Aug 6, 2021 44.61 44.61 44.61 44.61 36.40 -
Aug 5, 2021 43.96 43.96 43.96 43.96 35.87 -
Aug 4, 2021 43.33 43.33 43.33 43.33 35.36 -
Aug 3, 2021 44.25 44.25 44.25 44.25 36.11 -
Aug 2, 2021 43.77 43.77 43.77 43.77 35.72 -
Jul 30, 2021 44.16 44.16 44.16 44.16 36.04 -
Jul 29, 2021 44.39 44.39 44.39 44.39 36.22 -
Jul 28, 2021 43.84 43.84 43.84 43.84 35.78 -
Jul 27, 2021 43.38 43.38 43.38 43.38 35.40 -
Jul 26, 2021 43.71 43.71 43.71 43.71 35.67 -
Jul 23, 2021 43.27 43.27 43.27 43.27 35.31 -
Jul 22, 2021 42.95 42.95 42.95 42.95 35.05 -
Jul 21, 2021 43.70 43.70 43.70 43.70 35.66 -
Jul 20, 2021 42.81 42.81 42.81 42.81 34.93 -
Jul 19, 2021 41.63 41.63 41.63 41.63 33.97 -
Jul 16, 2021 42.70 42.70 42.70 42.70 34.84 -
Jul 15, 2021 43.61 43.61 43.61 43.61 35.59 -
Jul 14, 2021 43.69 43.69 43.69 43.69 35.65 -
Jul 13, 2021 44.00 44.00 44.00 44.00 35.91 -
Jul 12, 2021 44.81 44.81 44.81 44.81 36.57 -
Jul 9, 2021 44.62 44.62 44.62 44.62 36.41 -
Jul 8, 2021 43.37 43.37 43.37 43.37 35.39 -
Jul 7, 2021 43.96 43.96 43.96 43.96 35.87 -
Jul 6, 2021 44.08 44.08 44.08 44.08 35.97 -
Jul 2, 2021 45.11 45.11 45.11 45.11 36.81 -
Jul 1, 2021 45.56 45.56 45.56 45.56 37.18 -
Jun 30, 2021 45.10 45.10 45.10 45.10 36.80 -
Jun 29, 2021 0.11 Dividend
Jun 29, 2021 44.86 44.86 44.86 44.86 36.61 -
Jun 28, 2021 45.21 45.21 45.21 45.21 36.80 -
Jun 25, 2021 45.95 45.95 45.95 45.95 37.40 -
Jun 24, 2021 45.86 45.86 45.86 45.86 37.33 -
Jun 23, 2021 45.21 45.21 45.21 45.21 36.80 -
Jun 22, 2021 45.15 45.15 45.15 45.15 36.75 -
Jun 21, 2021 45.14 45.14 45.14 45.14 36.74 -
Jun 18, 2021 43.91 43.91 43.91 43.91 35.74 -
Jun 17, 2021 45.06 45.06 45.06 45.06 36.68 -
Jun 16, 2021 46.49 46.49 46.49 46.49 37.84 -
Jun 15, 2021 46.62 46.62 46.62 46.62 37.95 -
Jun 14, 2021 46.28 46.28 46.28 46.28 37.67 -
Jun 11, 2021 46.88 46.88 46.88 46.88 38.16 -
Jun 10, 2021 46.44 46.44 46.44 46.44 37.80 -
Jun 9, 2021 46.93 46.93 46.93 46.93 38.20 -
Jun 8, 2021 47.46 47.46 47.46 47.46 38.63 -
Jun 7, 2021 47.07 47.07 47.07 47.07 38.32 -
Jun 4, 2021 46.95 46.95 46.95 46.95 38.22 -
Jun 3, 2021 46.88 46.88 46.88 46.88 38.16 -
Jun 2, 2021 46.99 46.99 46.99 46.99 38.25 -
Jun 1, 2021 47.28 47.28 47.28 47.28 38.49 -
May 28, 2021 46.51 46.51 46.51 46.51 37.86 -
May 27, 2021 46.56 46.56 46.56 46.56 37.90 -
May 26, 2021 45.97 45.97 45.97 45.97 37.42 -
May 25, 2021 45.17 45.17 45.17 45.17 36.77 -
May 24, 2021 46.04 46.04 46.04 46.04 37.48 -
May 21, 2021 45.98 45.98 45.98 45.98 37.43 -
May 20, 2021 45.64 45.64 45.64 45.64 37.15 -
May 19, 2021 45.74 45.74 45.74 45.74 37.23 -
May 18, 2021 46.16 46.16 46.16 46.16 37.58 -
May 17, 2021 46.89 46.89 46.89 46.89 38.17 -
May 14, 2021 46.58 46.58 46.58 46.58 37.92 -
May 13, 2021 45.54 45.54 45.54 45.54 37.07 -
May 12, 2021 44.42 44.42 44.42 44.42 36.16 -
May 11, 2021 45.73 45.73 45.73 45.73 37.23 -
May 10, 2021 46.06 46.06 46.06 46.06 37.49 -
May 7, 2021 46.62 46.62 46.62 46.62 37.95 -
May 6, 2021 46.10 46.10 46.10 46.10 37.53 -
May 5, 2021 45.74 45.74 45.74 45.74 37.23 -
May 4, 2021 45.44 45.44 45.44 45.44 36.99 -
May 3, 2021 45.36 45.36 45.36 45.36 36.92 -
Apr 30, 2021 44.46 44.46 44.46 44.46 36.19 -
Apr 29, 2021 45.11 45.11 45.11 45.11 36.72 -
Apr 28, 2021 45.00 45.00 45.00 45.00 36.63 -
Apr 27, 2021 44.92 44.92 44.92 44.92 36.57 -
Apr 26, 2021 44.77 44.77 44.77 44.77 36.44 -
Apr 23, 2021 44.62 44.62 44.62 44.62 36.32 -
Apr 22, 2021 43.59 43.59 43.59 43.59 35.48 -
Apr 21, 2021 43.99 43.99 43.99 43.99 35.81 -
Apr 20, 2021 43.10 43.10 43.10 43.10 35.08 -
Apr 19, 2021 44.38 44.38 44.38 44.38 36.13 -
Apr 16, 2021 44.71 44.71 44.71 44.71 36.39 -
Apr 15, 2021 44.40 44.40 44.40 44.40 36.14 -
Apr 14, 2021 44.29 44.29 44.29 44.29 36.05 -
Apr 13, 2021 43.70 43.70 43.70 43.70 35.57 -
Apr 12, 2021 44.25 44.25 44.25 44.25 36.02 -
Apr 9, 2021 44.15 44.15 44.15 44.15 35.94 -
Apr 8, 2021 43.93 43.93 43.93 43.93 35.76 -
Apr 7, 2021 43.81 43.81 43.81 43.81 35.66 -
Apr 6, 2021 44.24 44.24 44.24 44.24 36.01 -
Apr 5, 2021 44.35 44.35 44.35 44.35 36.10 -
Apr 1, 2021 44.08 44.08 44.08 44.08 35.88 -
Mar 31, 2021 43.47 43.47 43.47 43.47 35.39 -
Mar 30, 2021 0.09 Dividend
Mar 30, 2021 43.58 43.58 43.58 43.58 35.47 -
Mar 29, 2021 42.90 42.90 42.90 42.90 34.85 -
Mar 26, 2021 44.02 44.02 44.02 44.02 35.76 -
Mar 25, 2021 42.87 42.87 42.87 42.87 34.83 -
Mar 24, 2021 41.79 41.79 41.79 41.79 33.95 -
Mar 23, 2021 42.05 42.05 42.05 42.05 34.16 -
Mar 22, 2021 43.79 43.79 43.79 43.79 35.58 -
Mar 19, 2021 44.61 44.61 44.61 44.61 36.24 -
Mar 18, 2021 44.53 44.53 44.53 44.53 36.18 -
Mar 17, 2021 45.28 45.28 45.28 45.28 36.79 -
Mar 16, 2021 44.85 44.85 44.85 44.85 36.44 -
Mar 15, 2021 45.55 45.55 45.55 45.55 37.01 -
Mar 12, 2021 45.65 45.65 45.65 45.65 37.09 -
Mar 11, 2021 45.17 45.17 45.17 45.17 36.70 -
Mar 10, 2021 44.62 44.62 44.62 44.62 36.25 -
Mar 9, 2021 43.61 43.61 43.61 43.61 35.43 -
Mar 8, 2021 43.68 43.68 43.68 43.68 35.49 -
Mar 5, 2021 42.74 42.74 42.74 42.74 34.72 -
Mar 4, 2021 41.45 41.45 41.45 41.45 33.67 -
Mar 3, 2021 41.99 41.99 41.99 41.99 34.11 -
Mar 2, 2021 41.61 41.61 41.61 41.61 33.80 -
Mar 1, 2021 42.04 42.04 42.04 42.04 34.15 -
Feb 26, 2021 40.78 40.78 40.78 40.78 33.13 -
Feb 25, 2021 40.98 40.98 40.98 40.98 33.29 -
Feb 24, 2021 42.27 42.27 42.27 42.27 34.34 -
Feb 23, 2021 41.29 41.29 41.29 41.29 33.54 -
Feb 22, 2021 41.22 41.22 41.22 41.22 33.49 -
Feb 19, 2021 40.62 40.62 40.62 40.62 33.00 -
Feb 18, 2021 39.71 39.71 39.71 39.71 32.26 -
Feb 17, 2021 40.31 40.31 40.31 40.31 32.75 -
Feb 16, 2021 40.49 40.49 40.49 40.49 32.89 -
Feb 12, 2021 40.36 40.36 40.36 40.36 32.79 -
Feb 11, 2021 40.12 40.12 40.12 40.12 32.59 -
Feb 10, 2021 40.04 40.04 40.04 40.04 32.53 -
Feb 9, 2021 40.15 40.15 40.15 40.15 32.62 -
Feb 8, 2021 40.12 40.12 40.12 40.12 32.59 -
Feb 5, 2021 39.08 39.08 39.08 39.08 31.75 -
Feb 4, 2021 38.75 38.75 38.75 38.75 31.48 -
Feb 3, 2021 38.01 38.01 38.01 38.01 30.88 -
Feb 2, 2021 37.71 37.71 37.71 37.71 30.64 -
Feb 1, 2021 37.31 37.31 37.31 37.31 30.31 -
Jan 29, 2021 36.36 36.36 36.36 36.36 29.54 -
Jan 28, 2021 37.13 37.13 37.13 37.13 30.16 -
Jan 27, 2021 37.20 37.20 37.20 37.20 30.22 -
Jan 26, 2021 37.63 37.63 37.63 37.63 30.57 -
Jan 25, 2021 37.77 37.77 37.77 37.77 30.68 -
Jan 22, 2021 37.94 37.94 37.94 37.94 30.82 -
Jan 21, 2021 37.55 37.55 37.55 37.55 30.51 -
Jan 20, 2021 38.02 38.02 38.02 38.02 30.89 -
Jan 19, 2021 37.81 37.81 37.81 37.81 30.72 -
Jan 15, 2021 37.49 37.49 37.49 37.49 30.46 -
Jan 14, 2021 38.11 38.11 38.11 38.11 30.96 -
Jan 13, 2021 37.35 37.35 37.35 37.35 30.34 -
Jan 12, 2021 37.80 37.80 37.80 37.80 30.71 -
Jan 11, 2021 37.03 37.03 37.03 37.03 30.08 -
Jan 8, 2021 36.74 36.74 36.74 36.74 29.85 -
Jan 7, 2021 37.24 37.24 37.24 37.24 30.25 -
Jan 6, 2021 36.76 36.76 36.76 36.76 29.86 -
Jan 5, 2021 34.83 34.83 34.83 34.83 28.30 -
Jan 4, 2021 34.07 34.07 34.07 34.07 27.68 -
Dec 31, 2020 34.43 34.43 34.43 34.43 27.97 -
Dec 30, 2020 34.41 34.41 34.41 34.41 27.95 -
Dec 29, 2020 33.99 33.99 33.99 33.99 27.61 -
Dec 28, 2020 34.45 34.45 34.45 34.45 27.99 -
Dec 24, 2020 34.32 34.32 34.32 34.32 27.88 -
Dec 23, 2020 34.31 34.31 34.31 34.31 27.87 -
Dec 22, 2020 33.67 33.67 33.67 33.67 27.35 -
Dec 21, 2020 33.77 33.77 33.77 33.77 27.43 -
Dec 18, 2020 33.98 33.98 33.98 33.98 27.61 -
Dec 17, 2020 34.27 34.27 34.27 34.27 27.84 -
Dec 16, 2020 0.45 Dividend
Dec 16, 2020 33.96 33.96 33.96 33.96 27.59 -
Dec 15, 2020 34.62 34.62 34.62 34.62 27.76 -
Dec 14, 2020 33.75 33.75 33.75 33.75 27.06 -
Dec 11, 2020 34.02 34.02 34.02 34.02 27.28 -
Dec 10, 2020 34.29 34.29 34.29 34.29 27.49 -
Dec 9, 2020 34.11 34.11 34.11 34.11 27.35 -
Dec 8, 2020 34.07 34.07 34.07 34.07 27.32 -
Dec 7, 2020 33.88 33.88 33.88 33.88 27.16 -
Dec 4, 2020 34.04 34.04 34.04 34.04 27.29 -
Dec 3, 2020 33.13 33.13 33.13 33.13 26.56 -
Dec 2, 2020 32.90 32.90 32.90 32.90 26.38 -
Dec 1, 2020 32.70 32.70 32.70 32.70 26.22 -
Nov 30, 2020 32.23 32.23 32.23 32.23 25.84 -
Nov 27, 2020 33.22 33.22 33.22 33.22 26.63 -
Nov 25, 2020 33.36 33.36 33.36 33.36 26.75 -
Nov 24, 2020 33.77 33.77 33.77 33.77 27.08 -
Nov 23, 2020 32.73 32.73 32.73 32.73 26.24 -
Nov 20, 2020 31.87 31.87 31.87 31.87 25.55 -
Nov 19, 2020 32.04 32.04 32.04 32.04 25.69 -
Nov 18, 2020 31.93 31.93 31.93 31.93 25.60 -
Nov 17, 2020 32.23 32.23 32.23 32.23 25.84 -
Nov 16, 2020 32.20 32.20 32.20 32.20 25.82 -
Nov 13, 2020 31.17 31.17 31.17 31.17 24.99 -
Nov 12, 2020 30.33 30.33 30.33 30.33 24.32 -
Nov 11, 2020 31.00 31.00 31.00 31.00 24.85 -
Nov 10, 2020 31.31 31.31 31.31 31.31 25.10 -
Nov 9, 2020 30.46 30.46 30.46 30.46 24.42 -
Nov 6, 2020 28.67 28.67 28.67 28.67 22.99 -
Nov 5, 2020 29.04 29.04 29.04 29.04 23.28 -
Nov 4, 2020 28.08 28.08 28.08 28.08 22.51 -
Nov 3, 2020 28.76 28.76 28.76 28.76 23.06 -
Nov 2, 2020 28.02 28.02 28.02 28.02 22.47 -
Oct 30, 2020 27.34 27.34 27.34 27.34 21.92 -
Oct 29, 2020 27.46 27.46 27.46 27.46 22.02 -
Oct 28, 2020 27.11 27.11 27.11 27.11 21.74 -
Oct 27, 2020 27.98 27.98 27.98 27.98 22.43 -
Oct 26, 2020 28.59 28.59 28.59 28.59 22.92 -
Oct 23, 2020 29.31 29.31 29.31 29.31 23.50 -
Oct 22, 2020 29.14 29.14 29.14 29.14 23.36 -
Oct 21, 2020 28.64 28.64 28.64 28.64 22.96 -
Oct 20, 2020 28.78 28.78 28.78 28.78 23.07 -
Oct 19, 2020 28.51 28.51 28.51 28.51 22.86 -
Oct 16, 2020 28.86 28.86 28.86 28.86 23.14 -
Oct 15, 2020 29.01 29.01 29.01 29.01 23.26 -
Oct 14, 2020 28.57 28.57 28.57 28.57 22.91 -
Oct 13, 2020 28.67 28.67 28.67 28.67 22.99 -
Oct 12, 2020 29.15 29.15 29.15 29.15 23.37 -
Oct 9, 2020 28.88 28.88 28.88 28.88 23.15 -
Oct 8, 2020 28.86 28.86 28.86 28.86 23.14 -
Oct 7, 2020 28.39 28.39 28.39 28.39 22.76 -
Oct 6, 2020 27.76 27.76 27.76 27.76 22.26 -
Oct 5, 2020 27.92 27.92 27.92 27.92 22.38 -
Oct 2, 2020 27.16 27.16 27.16 27.16 21.78 -
Oct 1, 2020 26.66 26.66 26.66 26.66 21.37 -
Sep 30, 2020 26.30 26.30 26.30 26.30 21.09 -
Sep 29, 2020 0.10 Dividend
Sep 29, 2020 26.20 26.20 26.20 26.20 21.01 -
Sep 28, 2020 26.56 26.56 26.56 26.56 21.21 -
Sep 25, 2020 25.77 25.77 25.77 25.77 20.58 -
Sep 24, 2020 25.60 25.60 25.60 25.60 20.45 -
Sep 23, 2020 25.48 25.48 25.48 25.48 20.35 -
Sep 22, 2020 26.24 26.24 26.24 26.24 20.96 -
Sep 21, 2020 26.20 26.20 26.20 26.20 20.93 -
Sep 18, 2020 27.34 27.34 27.34 27.34 21.84 -
Sep 17, 2020 27.54 27.54 27.54 27.54 22.00 -
Sep 16, 2020 27.63 27.63 27.63 27.63 22.07 -
Sep 15, 2020 27.31 27.31 27.31 27.31 21.81 -
Sep 14, 2020 27.49 27.49 27.49 27.49 21.96 -
Sep 11, 2020 27.03 27.03 27.03 27.03 21.59 -
Sep 10, 2020 27.00 27.00 27.00 27.00 21.56 -
Sep 9, 2020 27.41 27.41 27.41 27.41 21.89 -
Sep 8, 2020 27.19 27.19 27.19 27.19 21.72 -
Sep 4, 2020 27.94 27.94 27.94 27.94 22.32 -
Sep 3, 2020 27.78 27.78 27.78 27.78 22.19 -
Sep 2, 2020 28.36 28.36 28.36 28.36 22.65 -
Sep 1, 2020 28.18 28.18 28.18 28.18 22.51 -
Aug 31, 2020 27.83 27.83 27.83 27.83 22.23 -
Aug 28, 2020 28.35 28.35 28.35 28.35 22.64 -
Aug 27, 2020 28.14 28.14 28.14 28.14 22.48 -
Aug 26, 2020 27.93 27.93 27.93 27.93 22.31 -
Aug 25, 2020 28.22 28.22 28.22 28.22 22.54 -
Aug 24, 2020 28.25 28.25 28.25 28.25 22.56 -
Aug 21, 2020 27.54 27.54 27.54 27.54 22.00 -
Aug 20, 2020 27.74 27.74 27.74 27.74 22.16 -
Aug 19, 2020 28.06 28.06 28.06 28.06 22.41 -
Aug 18, 2020 28.04 28.04 28.04 28.04 22.40 -
Aug 17, 2020 28.50 28.50 28.50 28.50 22.76 -
Aug 14, 2020 28.63 28.63 28.63 28.63 22.87 -
Aug 13, 2020 28.44 28.44 28.44 28.44 22.72 -
Aug 12, 2020 28.71 28.71 28.71 28.71 22.93 -
Aug 11, 2020 28.62 28.62 28.62 28.62 22.86 -
Aug 10, 2020 28.53 28.53 28.53 28.53 22.79 -
Aug 7, 2020 27.97 27.97 27.97 27.97 22.34 -
Aug 6, 2020 27.31 27.31 27.31 27.31 21.81 -
Aug 5, 2020 27.45 27.45 27.45 27.45 21.92 -
Aug 4, 2020 26.85 26.85 26.85 26.85 21.45 -
Aug 3, 2020 26.73 26.73 26.73 26.73 21.35 -
Jul 31, 2020 26.36 26.36 26.36 26.36 21.05 -
Jul 30, 2020 26.64 26.64 26.64 26.64 21.28 -
Jul 29, 2020 27.01 27.01 27.01 27.01 21.57 -
Jul 28, 2020 26.31 26.31 26.31 26.31 21.01 -
Jul 27, 2020 26.56 26.56 26.56 26.56 21.21 -
Jul 24, 2020 26.40 26.40 26.40 26.40 21.09 -
Jul 23, 2020 26.69 26.69 26.69 26.69 21.32 -
Jul 22, 2020 26.43 26.43 26.43 26.43 21.11 -
Jul 21, 2020 26.40 26.40 26.40 26.40 21.09 -
Jul 20, 2020 25.66 25.66 25.66 25.66 20.49 -
Jul 17, 2020 26.02 26.02 26.02 26.02 20.78 -
Jul 16, 2020 26.18 26.18 26.18 26.18 20.91 -
Jul 15, 2020 26.22 26.22 26.22 26.22 20.94 -
Jul 14, 2020 25.15 25.15 25.15 25.15 20.09 -
Jul 13, 2020 24.74 24.74 24.74 24.74 19.76 -
Jul 10, 2020 24.88 24.88 24.88 24.88 19.87 -
Jul 9, 2020 24.11 24.11 24.11 24.11 19.26 -
Jul 8, 2020 24.90 24.90 24.90 24.90 19.89 -
Jul 7, 2020 24.72 24.72 24.72 24.72 19.74 -
Jul 6, 2020 25.38 25.38 25.38 25.38 20.27 -
Jul 2, 2020 25.02 25.02 25.02 25.02 19.98 -
Jul 1, 2020 24.89 24.89 24.89 24.89 19.88 -
Jun 30, 2020 25.54 25.54 25.54 25.54 20.40 -
Jun 29, 2020 0.06 Dividend
Jun 29, 2020 25.16 25.16 25.16 25.16 20.10 -
Jun 26, 2020 24.21 24.21 24.21 24.21 19.29 -
Jun 25, 2020 24.96 24.96 24.96 24.96 19.89 -
Jun 24, 2020 24.57 24.57 24.57 24.57 19.58 -
Jun 23, 2020 25.65 25.65 25.65 25.65 20.44 -
Jun 22, 2020 25.61 25.61 25.61 25.61 20.40 -
Jun 19, 2020 25.50 25.50 25.50 25.50 20.32 -
Jun 18, 2020 25.82 25.82 25.82 25.82 20.57 -
Jun 17, 2020 25.86 25.86 25.86 25.86 20.60 -
Jun 16, 2020 26.58 26.58 26.58 26.58 21.18 -
Jun 15, 2020 25.85 25.85 25.85 25.85 20.60 -
Jun 12, 2020 25.43 25.43 25.43 25.43 20.26 -
Jun 11, 2020 24.69 24.69 24.69 24.69 19.67 -
Jun 10, 2020 27.05 27.05 27.05 27.05 21.55 -
Jun 9, 2020 28.34 28.34 28.34 28.34 22.58 -
Jun 8, 2020 29.16 29.16 29.16 29.16 23.23 -
Jun 5, 2020 28.30 28.30 28.30 28.30 22.55 -
Jun 4, 2020 26.97 26.97 26.97 26.97 21.49 -
Jun 3, 2020 26.50 26.50 26.50 26.50 21.11 -
Jun 2, 2020 25.52 25.52 25.52 25.52 20.33 -
Jun 1, 2020 25.19 25.19 25.19 25.19 20.07 -
May 29, 2020 24.94 24.94 24.94 24.94 19.87 -
May 28, 2020 25.34 25.34 25.34 25.34 20.19 -
May 27, 2020 26.21 26.21 26.21 26.21 20.88 -
May 26, 2020 25.00 25.00 25.00 25.00 19.92 -
May 22, 2020 23.83 23.83 23.83 23.83 18.99 -
May 21, 2020 23.82 23.82 23.82 23.82 18.98 -
May 20, 2020 23.78 23.78 23.78 23.78 18.95 -
May 19, 2020 23.00 23.00 23.00 23.00 18.32 -
May 18, 2020 23.62 23.62 23.62 23.62 18.82 -
May 15, 2020 21.79 21.79 21.79 21.79 17.36 -
May 14, 2020 21.58 21.58 21.58 21.58 17.19 -
May 13, 2020 21.39 21.39 21.39 21.39 17.04 -
May 12, 2020 22.36 22.36 22.36 22.36 17.81 -
May 11, 2020 23.36 23.36 23.36 23.36 18.61 -
May 8, 2020 23.98 23.98 23.98 23.98 19.11 -
May 7, 2020 22.80 22.80 22.80 22.80 18.17 -
May 6, 2020 22.36 22.36 22.36 22.36 17.81 -
May 5, 2020 22.95 22.95 22.95 22.95 18.28 -
May 4, 2020 23.10 23.10 23.10 23.10 18.40 -
May 1, 2020 23.20 23.20 23.20 23.20 18.48 -
Apr 30, 2020 24.25 24.25 24.25 24.25 19.32 -
Apr 29, 2020 25.14 25.14 25.14 25.14 20.03 -
Apr 28, 2020 23.75 23.75 23.75 23.75 18.92 -
Apr 27, 2020 23.17 23.17 23.17 23.17 18.46 -
Apr 24, 2020 22.03 22.03 22.03 22.03 17.55 -
Apr 23, 2020 21.67 21.67 21.67 21.67 17.27 -
Apr 22, 2020 21.32 21.32 21.32 21.32 16.99 -
Apr 21, 2020 21.27 21.27 21.27 21.27 16.95 -
Apr 20, 2020 21.77 21.77 21.77 21.77 17.34 -
Apr 17, 2020 22.20 22.20 22.20 22.20 17.69 -
Apr 16, 2020 21.05 21.05 21.05 21.05 16.77 -
Apr 15, 2020 21.37 21.37 21.37 21.37 17.03 -
Apr 14, 2020 22.53 22.53 22.53 22.53 17.95 -
Apr 13, 2020 22.38 22.38 22.38 22.38 17.83 -
Apr 9, 2020 23.19 23.19 23.19 23.19 18.48 -
Apr 8, 2020 22.05 22.05 22.05 22.05 17.57 -
Apr 7, 2020 21.05 21.05 21.05 21.05 16.77 -
Apr 6, 2020 20.73 20.73 20.73 20.73 16.52 -
Apr 3, 2020 19.11 19.11 19.11 19.11 15.23 -
Apr 2, 2020 19.81 19.81 19.81 19.81 15.78 -
Apr 1, 2020 19.60 19.60 19.60 19.60 15.62 -
Mar 31, 2020 20.94 20.94 20.94 20.94 16.68 -
Mar 30, 2020 0.06 Dividend
Mar 30, 2020 20.95 20.95 20.95 20.95 16.69 -
Mar 27, 2020 20.67 20.67 20.67 20.67 16.42 -
Mar 26, 2020 21.68 21.68 21.68 21.68 17.22 -
Mar 25, 2020 20.48 20.48 20.48 20.48 16.27 -
Mar 24, 2020 20.02 20.02 20.02 20.02 15.90 -
Mar 23, 2020 18.11 18.11 18.11 18.11 14.39 -
Mar 20, 2020 18.60 18.60 18.60 18.60 14.78 -
Mar 19, 2020 19.35 19.35 19.35 19.35 15.37 -
Mar 18, 2020 18.15 18.15 18.15 18.15 14.42 -
Mar 17, 2020 20.77 20.77 20.77 20.77 16.50 -
Mar 16, 2020 19.80 19.80 19.80 19.80 15.73 -
Mar 13, 2020 22.77 22.77 22.77 22.77 18.09 -
Mar 12, 2020 23.37 23.37 23.37 23.37 18.56 -
Mar 11, 2020 23.37 23.37 23.37 23.37 18.56 -
Mar 10, 2020 24.92 24.92 24.92 24.92 19.80 -
Mar 9, 2020 24.07 24.07 24.07 24.07 19.12 -
Mar 6, 2020 27.18 27.18 27.18 27.18 21.59 -
Mar 5, 2020 27.92 27.92 27.92 27.92 22.18 -
Mar 4, 2020 29.22 29.22 29.22 29.22 23.21 -
Mar 3, 2020 28.51 28.51 28.51 28.51 22.65 -
Mar 2, 2020 29.30 29.30 29.30 29.30 23.28 -
Feb 28, 2020 28.61 28.61 28.61 28.61 22.73 -
Feb 27, 2020 28.93 28.93 28.93 28.93 22.98 -
Feb 26, 2020 29.95 29.95 29.95 29.95 23.79 -
Feb 25, 2020 30.53 30.53 30.53 30.53 24.25 -
Feb 24, 2020 31.77 31.77 31.77 31.77 25.24 -
Feb 21, 2020 32.87 32.87 32.87 32.87 26.11 -
Feb 20, 2020 33.26 33.26 33.26 33.26 26.42 -
Feb 19, 2020 33.08 33.08 33.08 33.08 26.28 -
Feb 18, 2020 32.89 32.89 32.89 32.89 26.13 -
Feb 14, 2020 33.10 33.10 33.10 33.10 26.29 -
Feb 13, 2020 33.30 33.30 33.30 33.30 26.45 -
Feb 12, 2020 33.23 33.23 33.23 33.23 26.40 -
Feb 11, 2020 33.01 33.01 33.01 33.01 26.22 -
Feb 10, 2020 32.67 32.67 32.67 32.67 25.95 -
Feb 7, 2020 32.70 32.70 32.70 32.70 25.98 -
Feb 6, 2020 33.10 33.10 33.10 33.10 26.29 -
Feb 5, 2020 33.39 33.39 33.39 33.39 26.52 -
Feb 4, 2020 32.63 32.63 32.63 32.63 25.92 -
Feb 3, 2020 32.32 32.32 32.32 32.32 25.67 -
Jan 31, 2020 32.07 32.07 32.07 32.07 25.48 -
Jan 30, 2020 32.90 32.90 32.90 32.90 26.13 -
Jan 29, 2020 32.87 32.87 32.87 32.87 26.11 -
Jan 28, 2020 33.16 33.16 33.16 33.16 26.34 -
Jan 27, 2020 32.91 32.91 32.91 32.91 26.14 -
Jan 24, 2020 33.43 33.43 33.43 33.43 26.56 -
Jan 23, 2020 33.98 33.98 33.98 33.98 26.99 -
Jan 22, 2020 33.93 33.93 33.93 33.93 26.95 -
Jan 21, 2020 34.00 34.00 34.00 34.00 27.01 -
Jan 17, 2020 34.46 34.46 34.46 34.46 27.37 -
Jan 16, 2020 34.59 34.59 34.59 34.59 27.48 -
Jan 15, 2020 34.19 34.19 34.19 34.19 27.16 -
Jan 14, 2020 34.21 34.21 34.21 34.21 27.18 -
Jan 13, 2020 34.15 34.15 34.15 34.15 27.13 -
Jan 10, 2020 33.92 33.92 33.92 33.92 26.95 -
Jan 9, 2020 34.12 34.12 34.12 34.12 27.10 -
Jan 8, 2020 34.20 34.20 34.20 34.20 27.17 -
Jan 7, 2020 34.19 34.19 34.19 34.19 27.16 -
Jan 6, 2020 34.29 34.29 34.29 34.29 27.24 -
Jan 3, 2020 34.32 34.32 34.32 34.32 27.26 -
Jan 2, 2020 34.44 34.44 34.44 34.44 27.36 -
Dec 31, 2019 34.44 34.44 34.44 34.44 27.36 -
Dec 30, 2019 34.34 34.34 34.34 34.34 27.28 -
Dec 27, 2019 34.32 34.32 34.32 34.32 27.26 -
Dec 26, 2019 34.52 34.52 34.52 34.52 27.42 -
Dec 24, 2019 34.53 34.53 34.53 34.53 27.43 -
Dec 23, 2019 34.47 34.47 34.47 34.47 27.38 -
Dec 20, 2019 34.50 34.50 34.50 34.50 27.41 -
Dec 19, 2019 34.50 34.50 34.50 34.50 27.41 -
Dec 18, 2019 34.45 34.45 34.45 34.45 27.37 -
Dec 17, 2019 0.16 Dividend
Dec 17, 2019 34.39 34.39 34.39 34.39 27.32 -
Dec 17, 2019 0.56 Capital Gains
Dec 16, 2019 34.76 34.76 34.76 34.76 27.05 -
Dec 13, 2019 34.55 34.55 34.55 34.55 26.88 -
Dec 12, 2019 34.83 34.83 34.83 34.83 27.10 -
Dec 11, 2019 34.32 34.32 34.32 34.32 26.70 -
Dec 10, 2019 34.19 34.19 34.19 34.19 26.60 -
Dec 9, 2019 34.19 34.19 34.19 34.19 26.60 -
Dec 6, 2019 34.20 34.20 34.20 34.20 26.61 -
Dec 5, 2019 33.72 33.72 33.72 33.72 26.24 -
Dec 4, 2019 33.59 33.59 33.59 33.59 26.13 -
Dec 3, 2019 33.31 33.31 33.31 33.31 25.92 -
Dec 2, 2019 33.60 33.60 33.60 33.60 26.14 -
Nov 29, 2019 33.83 33.83 33.83 33.83 26.32 -
Nov 27, 2019 34.08 34.08 34.08 34.08 26.52 -
Nov 26, 2019 33.91 33.91 33.91 33.91 26.38 -
Nov 25, 2019 34.00 34.00 34.00 34.00 26.45 -
Nov 22, 2019 33.42 33.42 33.42 33.42 26.00 -
Nov 21, 2019 33.33 33.33 33.33 33.33 25.93 -
Nov 20, 2019 33.43 33.43 33.43 33.43 26.01 -
Nov 19, 2019 33.63 33.63 33.63 33.63 26.17 -
Nov 18, 2019 33.67 33.67 33.67 33.67 26.20 -
Nov 15, 2019 33.86 33.86 33.86 33.86 26.34 -
Nov 14, 2019 33.75 33.75 33.75 33.75 26.26 -
Nov 13, 2019 33.74 33.74 33.74 33.74 26.25 -
Nov 12, 2019 33.96 33.96 33.96 33.96 26.42 -
Nov 11, 2019 33.95 33.95 33.95 33.95 26.41 -
Nov 8, 2019 34.05 34.05 34.05 34.05 26.49 -
Nov 7, 2019 34.04 34.04 34.04 34.04 26.49 -
Nov 6, 2019 33.89 33.89 33.89 33.89 26.37 -
Nov 5, 2019 34.06 34.06 34.06 34.06 26.50 -
Nov 4, 2019 33.88 33.88 33.88 33.88 26.36 -
Nov 1, 2019 32.79 32.79 32.79 32.79 25.51 -
Oct 31, 2019 32.79 32.79 32.79 32.79 25.51 -
Oct 30, 2019 33.06 33.06 33.06 33.06 25.72 -
Oct 29, 2019 33.39 33.39 33.39 33.39 25.98 -
Oct 28, 2019 33.21 33.21 33.21 33.21 25.84 -
Oct 25, 2019 32.99 32.99 32.99 32.99 25.67 -
Oct 24, 2019 32.75 32.75 32.75 32.75 25.48 -
Oct 23, 2019 32.84 32.84 32.84 32.84 25.55 -
Oct 22, 2019 32.72 32.72 32.72 32.72 25.46 -
Oct 21, 2019 32.58 32.58 32.58 32.58 25.35 -
Oct 18, 2019 32.25 32.25 32.25 32.25 25.09 -
Oct 17, 2019 32.32 32.32 32.32 32.32 25.15 -
Oct 16, 2019 32.02 32.02 32.02 32.02 24.91 -
Oct 15, 2019 31.93 31.93 31.93 31.93 24.84 -
Oct 14, 2019 31.60 31.60 31.60 31.60 24.59 -
Oct 11, 2019 31.73 31.73 31.73 31.73 24.69 -
Oct 10, 2019 31.12 31.12 31.12 31.12 24.21 -
Oct 9, 2019 30.93 30.93 30.93 30.93 24.07 -
Oct 8, 2019 30.76 30.76 30.76 30.76 23.93 -
Oct 7, 2019 31.31 31.31 31.31 31.31 24.36 -
Oct 4, 2019 31.43 31.43 31.43 31.43 24.45 -
Oct 3, 2019 31.11 31.11 31.11 31.11 24.21 -
Oct 2, 2019 31.13 31.13 31.13 31.13 24.22 -
Oct 1, 2019 31.55 31.55 31.55 31.55 24.55 -
Sep 30, 2019 32.20 32.20 32.20 32.20 25.05 -
Sep 27, 2019 0.11 Dividend
Sep 27, 2019 32.13 32.13 32.13 32.13 25.00 -
Sep 26, 2019 32.36 32.36 32.36 32.36 25.10 -
Sep 25, 2019 32.71 32.71 32.71 32.71 25.37 -
Sep 24, 2019 32.18 32.18 32.18 32.18 24.96 -
Sep 23, 2019 32.62 32.62 32.62 32.62 25.30 -
Sep 20, 2019 32.51 32.51 32.51 32.51 25.21 -
Sep 19, 2019 32.60 32.60 32.60 32.60 25.28 -
Sep 18, 2019 32.82 32.82 32.82 32.82 25.45 -
Sep 17, 2019 33.02 33.02 33.02 33.02 25.61 -
Sep 16, 2019 33.38 33.38 33.38 33.38 25.89 -
Sep 13, 2019 33.15 33.15 33.15 33.15 25.71 -
Sep 12, 2019 32.99 32.99 32.99 32.99 25.58 -
Sep 11, 2019 33.03 33.03 33.03 33.03 25.61 -
Sep 10, 2019 32.36 32.36 32.36 32.36 25.10 -
Sep 9, 2019 31.83 31.83 31.83 31.83 24.68 -
Sep 6, 2019 30.99 30.99 30.99 30.99 24.03 -
Sep 5, 2019 31.08 31.08 31.08 31.08 24.10 -
Sep 4, 2019 30.35 30.35 30.35 30.35 23.54 -
Sep 3, 2019 29.98 29.98 29.98 29.98 23.25 -
Aug 30, 2019 30.49 30.49 30.49 30.49 23.65 -
Aug 29, 2019 30.52 30.52 30.52 30.52 23.67 -
Aug 28, 2019 29.90 29.90 29.90 29.90 23.19 -
Aug 27, 2019 29.45 29.45 29.45 29.45 22.84 -
Aug 26, 2019 29.95 29.95 29.95 29.95 23.23 -
Aug 23, 2019 29.67 29.67 29.67 29.67 23.01 -
Aug 22, 2019 30.73 30.73 30.73 30.73 23.83 -
Aug 21, 2019 30.75 30.75 30.75 30.75 23.85 -
Aug 20, 2019 30.52 30.52 30.52 30.52 23.67 -
Aug 19, 2019 30.75 30.75 30.75 30.75 23.85 -
Aug 16, 2019 30.33 30.33 30.33 30.33 23.52 -
Aug 15, 2019 29.61 29.61 29.61 29.61 22.96 -
Aug 14, 2019 29.86 29.86 29.86 29.86 23.16 -
Aug 13, 2019 30.82 30.82 30.82 30.82 23.90 -
Aug 12, 2019 30.54 30.54 30.54 30.54 23.68 -
Aug 9, 2019 30.97 30.97 30.97 30.97 24.02 -
Aug 8, 2019 31.42 31.42 31.42 31.42 24.37 -
Aug 7, 2019 30.80 30.80 30.80 30.80 23.89 -
Aug 6, 2019 30.98 30.98 30.98 30.98 24.03 -
Aug 5, 2019 30.79 30.79 30.79 30.79 23.88 -
Aug 2, 2019 31.77 31.77 31.77 31.77 24.64 -
Aug 1, 2019 32.20 32.20 32.20 32.20 24.97 -
Jul 31, 2019 33.14 33.14 33.14 33.14 25.70 -
Jul 30, 2019 33.36 33.36 33.36 33.36 25.87 -
Jul 29, 2019 32.85 32.85 32.85 32.85 25.48 -
Jul 26, 2019 33.14 33.14 33.14 33.14 25.70 -
Jul 25, 2019 32.83 32.83 32.83 32.83 25.46 -
Jul 24, 2019 33.23 33.23 33.23 33.23 25.77 -
Jul 23, 2019 32.59 32.59 32.59 32.59 25.27 -
Jul 22, 2019 32.22 32.22 32.22 32.22 24.99 -
Jul 19, 2019 32.35 32.35 32.35 32.35 25.09 -
Jul 18, 2019 32.31 32.31 32.31 32.31 25.06 -
Jul 17, 2019 32.25 32.25 32.25 32.25 25.01 -
Jul 16, 2019 32.66 32.66 32.66 32.66 25.33 -
Jul 15, 2019 32.57 32.57 32.57 32.57 25.26 -
Jul 12, 2019 32.92 32.92 32.92 32.92 25.53 -
Jul 11, 2019 32.56 32.56 32.56 32.56 25.25 -
Jul 10, 2019 32.72 32.72 32.72 32.72 25.37 -
Jul 9, 2019 32.69 32.69 32.69 32.69 25.35 -
Jul 8, 2019 32.80 32.80 32.80 32.80 25.44 -
Jul 5, 2019 33.14 33.14 33.14 33.14 25.70 -
Jul 3, 2019 32.92 32.92 32.92 32.92 25.53 -
Jul 2, 2019 32.72 32.72 32.72 32.72 25.37 -
Jul 1, 2019 33.08 33.08 33.08 33.08 25.65 -
Jun 28, 2019 33.01 33.01 33.01 33.01 25.60 -
Jun 27, 2019 0.11 Dividend
Jun 27, 2019 32.47 32.47 32.47 32.47 25.18 -
Jun 26, 2019 32.06 32.06 32.06 32.06 24.78 -
Jun 25, 2019 31.89 31.89 31.89 31.89 24.65 -
Jun 24, 2019 31.96 31.96 31.96 31.96 24.70 -
Jun 21, 2019 32.31 32.31 32.31 32.31 24.97 -
Jun 20, 2019 32.56 32.56 32.56 32.56 25.17 -
Jun 19, 2019 32.29 32.29 32.29 32.29 24.96 -
Jun 18, 2019 32.30 32.30 32.30 32.30 24.97 -
Jun 17, 2019 31.76 31.76 31.76 31.76 24.55 -
Jun 14, 2019 31.78 31.78 31.78 31.78 24.56 -
Jun 13, 2019 32.10 32.10 32.10 32.10 24.81 -
Jun 12, 2019 31.68 31.68 31.68 31.68 24.49 -
Jun 11, 2019 31.94 31.94 31.94 31.94 24.69 -
Jun 10, 2019 31.90 31.90 31.90 31.90 24.66 -
Jun 7, 2019 31.72 31.72 31.72 31.72 24.52 -
Jun 6, 2019 31.59 31.59 31.59 31.59 24.42 -
Jun 5, 2019 31.65 31.65 31.65 31.65 24.46 -
Jun 4, 2019 32.01 32.01 32.01 32.01 24.74 -
Jun 3, 2019 31.07 31.07 31.07 31.07 24.02 -
May 31, 2019 30.73 30.73 30.73 30.73 23.75 -
May 30, 2019 31.31 31.31 31.31 31.31 24.20 -
May 29, 2019 31.55 31.55 31.55 31.55 24.39 -
May 28, 2019 31.67 31.67 31.67 31.67 24.48 -
May 24, 2019 31.98 31.98 31.98 31.98 24.72 -
May 23, 2019 31.76 31.76 31.76 31.76 24.55 -
May 22, 2019 32.59 32.59 32.59 32.59 25.19 -
May 21, 2019 33.11 33.11 33.11 33.11 25.59 -
May 20, 2019 32.74 32.74 32.74 32.74 25.31 -
May 17, 2019 32.96 32.96 32.96 32.96 25.48 -
May 16, 2019 33.50 33.50 33.50 33.50 25.89 -
May 15, 2019 33.37 33.37 33.37 33.37 25.79 -
May 14, 2019 33.33 33.33 33.33 33.33 25.76 -
May 13, 2019 32.84 32.84 32.84 32.84 25.38 -
May 10, 2019 34.00 34.00 34.00 34.00 26.28 -
May 9, 2019 34.00 34.00 34.00 34.00 26.28 -
May 8, 2019 34.07 34.07 34.07 34.07 26.33 -
May 7, 2019 34.30 34.30 34.30 34.30 26.51 -
May 6, 2019 34.94 34.94 34.94 34.94 27.01 -
May 3, 2019 35.01 35.01 35.01 35.01 27.06 -
May 2, 2019 34.34 34.34 34.34 34.34 26.54 -
May 1, 2019 34.36 34.36 34.36 34.36 26.56 -
Apr 30, 2019 34.73 34.73 34.73 34.73 26.85 -
Apr 29, 2019 34.93 34.93 34.93 34.93 27.00 -
Apr 26, 2019 34.74 34.74 34.74 34.74 26.85 -
Apr 25, 2019 34.48 34.48 34.48 34.48 26.65 -
Apr 24, 2019 34.93 34.93 34.93 34.93 27.00 -
Apr 23, 2019 34.95 34.95 34.95 34.95 27.02 -
Apr 22, 2019 34.48 34.48 34.48 34.48 26.65 -
Apr 18, 2019 34.69 34.69 34.69 34.69 26.81 -
Apr 17, 2019 34.83 34.83 34.83 34.83 26.92 -
Apr 16, 2019 34.95 34.95 34.95 34.95 27.02 -
Apr 15, 2019 34.66 34.66 34.66 34.66 26.79 -
Apr 12, 2019 34.89 34.89 34.89 34.89 26.97 -
Apr 11, 2019 34.64 34.64 34.64 34.64 26.78 -
Apr 10, 2019 34.66 34.66 34.66 34.66 26.79 -
Apr 9, 2019 34.20 34.20 34.20 34.20 26.44 -
Apr 8, 2019 34.67 34.67 34.67 34.67 26.80 -
Apr 5, 2019 34.67 34.67 34.67 34.67 26.80 -
Apr 4, 2019 34.32 34.32 34.32 34.32 26.53 -
Apr 3, 2019 33.90 33.90 33.90 33.90 26.20 -
Apr 2, 2019 33.83 33.83 33.83 33.83 26.15 -
Apr 1, 2019 34.00 34.00 34.00 34.00 26.28 -
Mar 29, 2019 33.38 33.38 33.38 33.38 25.80 -
Mar 28, 2019 0.05 Dividend
Mar 28, 2019 33.41 33.41 33.41 33.41 25.82 -
Mar 27, 2019 33.23 33.23 33.23 33.23 25.65 -
Mar 26, 2019 33.19 33.19 33.19 33.19 25.62 -
Mar 25, 2019 32.80 32.80 32.80 32.80 25.32 -
Mar 22, 2019 32.67 32.67 32.67 32.67 25.21 -
Mar 21, 2019 33.94 33.94 33.94 33.94 26.20 -
Mar 20, 2019 33.63 33.63 33.63 33.63 25.96 -
Mar 19, 2019 33.90 33.90 33.90 33.90 26.16 -
Mar 18, 2019 34.25 34.25 34.25 34.25 26.43 -
Mar 15, 2019 33.91 33.91 33.91 33.91 26.17 -
Mar 14, 2019 33.90 33.90 33.90 33.90 26.16 -
Mar 13, 2019 34.02 34.02 34.02 34.02 26.26 -
Mar 12, 2019 33.83 33.83 33.83 33.83 26.11 -
Mar 11, 2019 33.79 33.79 33.79 33.79 26.08 -
Mar 8, 2019 33.28 33.28 33.28 33.28 25.69 -
Mar 7, 2019 33.43 33.43 33.43 33.43 25.80 -
Mar 6, 2019 33.86 33.86 33.86 33.86 26.13 -
Mar 5, 2019 34.57 34.57 34.57 34.57 26.68 -
Mar 4, 2019 34.80 34.80 34.80 34.80 26.86 -
Mar 1, 2019 34.99 34.99 34.99 34.99 27.01 -
Feb 28, 2019 34.70 34.70 34.70 34.70 26.78 -
Feb 27, 2019 34.87 34.87 34.87 34.87 26.91 -
Feb 26, 2019 34.87 34.87 34.87 34.87 26.91 -
Feb 25, 2019 35.17 35.17 35.17 35.17 27.14 -
Feb 22, 2019 35.27 35.27 35.27 35.27 27.22 -
Feb 21, 2019 35.14 35.14 35.14 35.14 27.12 -
Feb 20, 2019 35.43 35.43 35.43 35.43 27.35 -
Feb 19, 2019 35.14 35.14 35.14 35.14 27.12 -
Feb 15, 2019 34.96 34.96 34.96 34.96 26.98 -
Feb 14, 2019 34.38 34.38 34.38 34.38 26.53 -
Feb 13, 2019 34.35 34.35 34.35 34.35 26.51 -
Feb 12, 2019 34.20 34.20 34.20 34.20 26.40 -
Feb 11, 2019 33.73 33.73 33.73 33.73 26.03 -
Feb 8, 2019 33.42 33.42 33.42 33.42 25.79 -
Feb 7, 2019 33.62 33.62 33.62 33.62 25.95 -
Feb 6, 2019 33.95 33.95 33.95 33.95 26.20 -
Feb 5, 2019 34.04 34.04 34.04 34.04 26.27 -
Feb 4, 2019 33.97 33.97 33.97 33.97 26.22 -
Feb 1, 2019 33.70 33.70 33.70 33.70 26.01 -
Jan 31, 2019 33.60 33.60 33.60 33.60 25.93 -
Jan 30, 2019 33.48 33.48 33.48 33.48 25.84 -
Jan 29, 2019 33.14 33.14 33.14 33.14 25.58 -
Jan 28, 2019 33.13 33.13 33.13 33.13 25.57 -
Jan 25, 2019 33.29 33.29 33.29 33.29 25.69 -
Jan 24, 2019 32.88 32.88 32.88 32.88 25.38 -
Jan 23, 2019 32.66 32.66 32.66 32.66 25.21 -
Jan 22, 2019 32.79 32.79 32.79 32.79 25.31 -
Jan 18, 2019 33.39 33.39 33.39 33.39 25.77 -
Jan 17, 2019 32.99 32.99 32.99 32.99 25.46 -
Jan 16, 2019 32.73 32.73 32.73 32.73 25.26 -
Jan 15, 2019 32.48 32.48 32.48 32.48 25.07 -
Jan 14, 2019 32.38 32.38 32.38 32.38 24.99 -
Jan 11, 2019 32.54 32.54 32.54 32.54 25.11 -
Jan 10, 2019 32.45 32.45 32.45 32.45 25.05 -
Jan 9, 2019 32.34 32.34 32.34 32.34 24.96 -
Jan 8, 2019 31.97 31.97 31.97 31.97 24.67 -
Jan 7, 2019 31.58 31.58 31.58 31.58 24.37 -
Jan 4, 2019 31.10 31.10 31.10 31.10 24.00 -
Jan 3, 2019 30.01 30.01 30.01 30.01 23.16 -
Jan 2, 2019 30.43 30.43 30.43 30.43 23.49 -
Dec 31, 2018 30.00 30.00 30.00 30.00 23.15 -
Dec 28, 2018 29.84 29.84 29.84 29.84 23.03 -
Dec 27, 2018 29.69 29.69 29.69 29.69 22.91 -
Dec 26, 2018 29.66 29.66 29.66 29.66 22.89 -
Dec 24, 2018 28.32 28.32 28.32 28.32 21.86 -
Dec 21, 2018 28.91 28.91 28.91 28.91 22.31 -
Dec 20, 2018 29.60 29.60 29.60 29.60 22.85 -
Dec 19, 2018 29.93 29.93 29.93 29.93 23.10 -
Dec 18, 2018 0.12 Dividend
Dec 18, 2018 30.59 30.59 30.59 30.59 23.61 -
Dec 18, 2018 1.95 Capital Gains
Dec 17, 2018 32.67 32.67 32.67 32.67 23.62 -
Dec 14, 2018 33.20 33.20 33.20 33.20 24.01 -
Dec 13, 2018 33.76 33.76 33.76 33.76 24.41 -
Dec 12, 2018 34.39 34.39 34.39 34.39 24.87 -
Dec 11, 2018 34.01 34.01 34.01 34.01 24.59 -
Dec 10, 2018 34.10 34.10 34.10 34.10 24.66 -
Dec 7, 2018 34.52 34.52 34.52 34.52 24.96 -
Dec 6, 2018 35.06 35.06 35.06 35.06 25.35 -
Dec 4, 2018 35.33 35.33 35.33 35.33 25.55 -
Dec 3, 2018 37.00 37.00 37.00 37.00 26.75 -
Nov 30, 2018 36.72 36.72 36.72 36.72 26.55 -
Nov 29, 2018 36.60 36.60 36.60 36.60 26.46 -
Nov 28, 2018 36.69 36.69 36.69 36.69 26.53 -
Nov 27, 2018 35.92 35.92 35.92 35.92 25.97 -
Nov 26, 2018 36.20 36.20 36.20 36.20 26.17 -
Nov 23, 2018 35.87 35.87 35.87 35.87 25.94 -
Nov 21, 2018 35.99 35.99 35.99 35.99 26.02 -
Nov 20, 2018 35.54 35.54 35.54 35.54 25.70 -
Nov 19, 2018 36.35 36.35 36.35 36.35 26.28 -
Nov 16, 2018 36.76 36.76 36.76 36.76 26.58 -
Nov 15, 2018 36.75 36.75 36.75 36.75 26.57 -
Nov 14, 2018 36.29 36.29 36.29 36.29 26.24 -
Nov 13, 2018 36.59 36.59 36.59 36.59 26.46 -
Nov 12, 2018 36.69 36.69 36.69 36.69 26.53 -
Nov 9, 2018 37.34 37.34 37.34 37.34 27.00 -
Nov 8, 2018 37.92 37.92 37.92 37.92 27.42 -
Nov 7, 2018 38.14 38.14 38.14 38.14 27.58 -
Nov 6, 2018 37.64 37.64 37.64 37.64 27.22 -
Nov 5, 2018 37.45 37.45 37.45 37.45 27.08 -
Nov 2, 2018 37.31 37.31 37.31 37.31 26.98 -
Nov 1, 2018 37.12 37.12 37.12 37.12 26.84 -
Oct 31, 2018 36.39 36.39 36.39 36.39 26.31 -
Oct 30, 2018 36.28 36.28 36.28 36.28 26.23 -
Oct 29, 2018 35.51 35.51 35.51 35.51 25.68 -
Oct 26, 2018 35.60 35.60 35.60 35.60 25.74 -
Oct 25, 2018 35.90 35.90 35.90 35.90 25.96 -
Oct 24, 2018 35.15 35.15 35.15 35.15 25.41 -
Oct 23, 2018 36.59 36.59 36.59 36.59 26.46 -
Oct 22, 2018 36.92 36.92 36.92 36.92 26.69 -
Oct 19, 2018 37.04 37.04 37.04 37.04 26.78 -
Oct 18, 2018 37.38 37.38 37.38 37.38 27.03 -
Oct 17, 2018 38.15 38.15 38.15 38.15 27.58 -
Oct 16, 2018 38.39 38.39 38.39 38.39 27.76 -
Oct 15, 2018 37.63 37.63 37.63 37.63 27.21 -
Oct 12, 2018 37.38 37.38 37.38 37.38 27.03 -
Oct 11, 2018 37.51 37.51 37.51 37.51 27.12 -
Oct 10, 2018 38.28 38.28 38.28 38.28 27.68 -
Oct 9, 2018 39.24 39.24 39.24 39.24 28.37 -
Oct 8, 2018 39.31 39.31 39.31 39.31 28.42 -
Oct 5, 2018 39.22 39.22 39.22 39.22 28.36 -
Oct 4, 2018 39.57 39.57 39.57 39.57 28.61 -
Oct 3, 2018 39.99 39.99 39.99 39.99 28.91 -
Oct 2, 2018 39.51 39.51 39.51 39.51 28.57 -
Oct 1, 2018 39.78 39.78 39.78 39.78 28.76 -
Sep 28, 2018 40.17 40.17 40.17 40.17 29.04 -
Sep 27, 2018 0.11 Dividend
Sep 27, 2018 40.09 40.09 40.09 40.09 28.99 -
Sep 26, 2018 40.26 40.26 40.26 40.26 29.03 -
Sep 25, 2018 40.65 40.65 40.65 40.65 29.31 -
Sep 24, 2018 40.68 40.68 40.68 40.68 29.33 -
Sep 21, 2018 40.96 40.96 40.96 40.96 29.53 -
Sep 20, 2018 41.06 41.06 41.06 41.06 29.61 -
Sep 19, 2018 40.71 40.71 40.71 40.71 29.35 -
Sep 18, 2018 40.69 40.69 40.69 40.69 29.34 -
Sep 17, 2018 40.61 40.61 40.61 40.61 29.28 -
Sep 14, 2018 40.93 40.93 40.93 40.93 29.51 -
Sep 13, 2018 40.70 40.70 40.70 40.70 29.35 -
Sep 12, 2018 40.77 40.77 40.77 40.77 29.40 -
Sep 11, 2018 40.79 40.79 40.79 40.79 29.41 -
Sep 10, 2018 40.80 40.80 40.80 40.80 29.42 -
Sep 7, 2018 40.75 40.75 40.75 40.75 29.38 -
Sep 6, 2018 40.90 40.90 40.90 40.90 29.49 -
Sep 5, 2018 41.29 41.29 41.29 41.29 29.77 -
Sep 4, 2018 41.38 41.38 41.38 41.38 29.84 -
Aug 31, 2018 41.61 41.61 41.61 41.61 30.00 -
Aug 30, 2018 41.50 41.50 41.50 41.50 29.92 -
Aug 29, 2018 41.66 41.66 41.66 41.66 30.04 -
Aug 28, 2018 41.60 41.60 41.60 41.60 29.99 -
Aug 27, 2018 41.67 41.67 41.67 41.67 30.05 -
Aug 24, 2018 41.62 41.62 41.62 41.62 30.01 -
Aug 23, 2018 41.50 41.50 41.50 41.50 29.92 -
Aug 22, 2018 41.67 41.67 41.67 41.67 30.05 -
Aug 21, 2018 41.60 41.60 41.60 41.60 29.99 -
Aug 20, 2018 41.04 41.04 41.04 41.04 29.59 -
Aug 17, 2018 40.79 40.79 40.79 40.79 29.41 -
Aug 16, 2018 40.64 40.64 40.64 40.64 29.30 -
Aug 15, 2018 40.27 40.27 40.27 40.27 29.04 -
Aug 14, 2018 40.94 40.94 40.94 40.94 29.52 -
Aug 13, 2018 40.47 40.47 40.47 40.47 29.18 -
Aug 10, 2018 40.79 40.79 40.79 40.79 29.41 -
Aug 9, 2018 40.95 40.95 40.95 40.95 29.53 -
Aug 8, 2018 40.95 40.95 40.95 40.95 29.53 -
Aug 7, 2018 40.96 40.96 40.96 40.96 29.53 -
Aug 6, 2018 40.78 40.78 40.78 40.78 29.40 -
Aug 3, 2018 40.55 40.55 40.55 40.55 29.24 -
Aug 2, 2018 40.61 40.61 40.61 40.61 29.28 -
Aug 1, 2018 40.36 40.36 40.36 40.36 29.10 -
Jul 31, 2018 40.46 40.46 40.46 40.46 29.17 -
Jul 30, 2018 40.24 40.24 40.24 40.24 29.01 -
Jul 27, 2018 40.22 40.22 40.22 40.22 29.00 -
Jul 26, 2018 40.79 40.79 40.79 40.79 29.41 -
Jul 25, 2018 40.41 40.41 40.41 40.41 29.14 -
Jul 24, 2018 40.44 40.44 40.44 40.44 29.16 -
Jul 23, 2018 40.74 40.74 40.74 40.74 29.37 -
Jul 20, 2018 40.68 40.68 40.68 40.68 29.33 -
Jul 19, 2018 40.81 40.81 40.81 40.81 29.43 -
Jul 18, 2018 40.70 40.70 40.70 40.70 29.35 -
Jul 17, 2018 40.52 40.52 40.52 40.52 29.22 -
Jul 16, 2018 40.36 40.36 40.36 40.36 29.10 -
Jul 13, 2018 40.55 40.55 40.55 40.55 29.24 -
Jul 12, 2018 40.57 40.57 40.57 40.57 29.25 -
Jul 11, 2018 40.59 40.59 40.59 40.59 29.27 -
Jul 10, 2018 41.07 41.07 41.07 41.07 29.61 -
Jul 9, 2018 41.28 41.28 41.28 41.28 29.76 -
Jul 6, 2018 40.77 40.77 40.77 40.77 29.40 -
Jul 5, 2018 40.46 40.46 40.46 40.46 29.17 -
Jul 3, 2018 40.08 40.08 40.08 40.08 28.90 -
Jul 2, 2018 40.00 40.00 40.00 40.00 28.84 -
Jun 29, 2018 39.82 39.82 39.82 39.82 28.71 -
Jun 28, 2018 0.09 Dividend
Jun 28, 2018 39.87 39.87 39.87 39.87 28.75 -
Jun 27, 2018 39.97 39.97 39.97 39.97 28.76 -
Jun 26, 2018 40.54 40.54 40.54 40.54 29.17 -
Jun 25, 2018 40.30 40.30 40.30 40.30 29.00 -
Jun 22, 2018 40.93 40.93 40.93 40.93 29.45 -
Jun 21, 2018 40.74 40.74 40.74 40.74 29.31 -
Jun 20, 2018 41.16 41.16 41.16 41.16 29.61 -
Jun 19, 2018 40.92 40.92 40.92 40.92 29.44 -
Jun 18, 2018 40.86 40.86 40.86 40.86 29.40 -
Jun 15, 2018 40.65 40.65 40.65 40.65 29.25 -
Jun 14, 2018 40.73 40.73 40.73 40.73 29.31 -
Jun 13, 2018 40.73 40.73 40.73 40.73 29.31 -
Jun 12, 2018 40.95 40.95 40.95 40.95 29.46 -
Jun 11, 2018 41.07 41.07 41.07 41.07 29.55 -
Jun 8, 2018 41.00 41.00 41.00 41.00 29.50 -
Jun 7, 2018 40.97 40.97 40.97 40.97 29.48 -
Jun 6, 2018 40.89 40.89 40.89 40.89 29.42 -
Jun 5, 2018 40.63 40.63 40.63 40.63 29.23 -
Jun 4, 2018 40.34 40.34 40.34 40.34 29.02 -
Jun 1, 2018 40.17 40.17 40.17 40.17 28.90 -
May 31, 2018 39.88 39.88 39.88 39.88 28.69 -
May 30, 2018 40.32 40.32 40.32 40.32 29.01 -
May 29, 2018 39.67 39.67 39.67 39.67 28.54 -
May 25, 2018 39.77 39.77 39.77 39.77 28.61 -
May 24, 2018 39.85 39.85 39.85 39.85 28.67 -
May 23, 2018 39.81 39.81 39.81 39.81 28.64 -
May 22, 2018 39.85 39.85 39.85 39.85 28.67 -
May 21, 2018 40.18 40.18 40.18 40.18 28.91 -
May 18, 2018 39.74 39.74 39.74 39.74 28.59 -
May 17, 2018 39.79 39.79 39.79 39.79 28.63 -
May 16, 2018 39.42 39.42 39.42 39.42 28.36 -
May 15, 2018 38.99 38.99 38.99 38.99 28.05 -
May 14, 2018 38.93 38.93 38.93 38.93 28.01 -
May 11, 2018 38.99 38.99 38.99 38.99 28.05 -
May 10, 2018 38.96 38.96 38.96 38.96 28.03 -
May 9, 2018 38.80 38.80 38.80 38.80 27.92 -
May 8, 2018 38.49 38.49 38.49 38.49 27.69 -
May 7, 2018 38.21 38.21 38.21 38.21 27.49 -
May 4, 2018 37.96 37.96 37.96 37.96 27.31 -
May 3, 2018 37.45 37.45 37.45 37.45 26.95 -
May 2, 2018 37.68 37.68 37.68 37.68 27.11 -
May 1, 2018 37.57 37.57 37.57 37.57 27.03 -
Apr 30, 2018 37.52 37.52 37.52 37.52 27.00 -
Apr 27, 2018 37.88 37.88 37.88 37.88 27.25 -
Apr 26, 2018 38.00 38.00 38.00 38.00 27.34 -
Apr 25, 2018 38.03 38.03 38.03 38.03 27.36 -
Apr 24, 2018 38.07 38.07 38.07 38.07 27.39 -
Apr 23, 2018 38.15 38.15 38.15 38.15 27.45 -
Apr 20, 2018 38.08 38.08 38.08 38.08 27.40 -
Apr 19, 2018 38.33 38.33 38.33 38.33 27.58 -
Apr 18, 2018 38.51 38.51 38.51 38.51 27.71 -
Apr 17, 2018 38.31 38.31 38.31 38.31 27.56 -
Apr 16, 2018 38.12 38.12 38.12 38.12 27.43 -
Apr 13, 2018 37.71 37.71 37.71 37.71 27.13 -
Apr 12, 2018 37.82 37.82 37.82 37.82 27.21 -
Apr 11, 2018 37.62 37.62 37.62 37.62 27.07 -
Apr 10, 2018 37.55 37.55 37.55 37.55 27.02 -
Apr 9, 2018 36.79 36.79 36.79 36.79 26.47 -
Apr 6, 2018 36.87 36.87 36.87 36.87 26.53 -
Apr 5, 2018 37.61 37.61 37.61 37.61 27.06 -
Apr 4, 2018 37.19 37.19 37.19 37.19 26.76 -
Apr 3, 2018 36.76 36.76 36.76 36.76 26.45 -
Apr 2, 2018 36.20 36.20 36.20 36.20 26.05 -
Mar 29, 2018 37.03 37.03 37.03 37.03 26.64 -
Mar 28, 2018 0.00 Dividend
Mar 28, 2018 36.65 36.65 36.65 36.65 26.37 -
Mar 27, 2018 36.58 36.58 36.58 36.58 26.32 -
Mar 26, 2018 37.27 37.27 37.27 37.27 26.81 -
Mar 23, 2018 36.51 36.51 36.51 36.51 26.27 -
Mar 22, 2018 37.29 37.29 37.29 37.29 26.83 -
Mar 21, 2018 38.27 38.27 38.27 38.27 27.53 -
Mar 20, 2018 37.94 37.94 37.94 37.94 27.30 -
Mar 19, 2018 38.01 38.01 38.01 38.01 27.35 -
Mar 16, 2018 38.43 38.43 38.43 38.43 27.65 -
Mar 15, 2018 38.06 38.06 38.06 38.06 27.38 -
Mar 14, 2018 38.18 38.18 38.18 38.18 27.47 -
Mar 13, 2018 38.45 38.45 38.45 38.45 27.66 -
Mar 12, 2018 38.61 38.61 38.61 38.61 27.78 -
Mar 9, 2018 38.51 38.51 38.51 38.51 27.71 -
Mar 8, 2018 37.88 37.88 37.88 37.88 27.25 -
Mar 7, 2018 38.06 38.06 38.06 38.06 27.38 -
Mar 6, 2018 37.87 37.87 37.87 37.87 27.25 -
Mar 5, 2018 37.43 37.43 37.43 37.43 26.93 -
Mar 2, 2018 37.12 37.12 37.12 37.12 26.71 -
Mar 1, 2018 36.62 36.62 36.62 36.62 26.35 -
Feb 28, 2018 36.69 36.69 36.69 36.69 26.40 -
Feb 27, 2018 37.35 37.35 37.35 37.35 26.87 -
Feb 26, 2018 37.86 37.86 37.86 37.86 27.24 -
Feb 23, 2018 37.65 37.65 37.65 37.65 27.09 -
Feb 22, 2018 37.25 37.25 37.25 37.25 26.80 -
Feb 21, 2018 37.31 37.31 37.31 37.31 26.84 -
Feb 20, 2018 37.19 37.19 37.19 37.19 26.76 -
Feb 16, 2018 37.62 37.62 37.62 37.62 27.07 -
Feb 15, 2018 37.43 37.43 37.43 37.43 26.93 -
Feb 14, 2018 37.16 37.16 37.16 37.16 26.74 -
Feb 13, 2018 36.39 36.39 36.39 36.39 26.18 -
Feb 12, 2018 36.34 36.34 36.34 36.34 26.15 -
Feb 9, 2018 36.07 36.07 36.07 36.07 25.95 -
Feb 8, 2018 35.79 35.79 35.79 35.79 25.75 -
Feb 7, 2018 36.82 36.82 36.82 36.82 26.49 -
Feb 6, 2018 36.83 36.83 36.83 36.83 26.50 -
Feb 5, 2018 36.43 36.43 36.43 36.43 26.21 -
Feb 2, 2018 37.82 37.82 37.82 37.82 27.21 -
Feb 1, 2018 38.70 38.70 38.70 38.70 27.84 -
Jan 31, 2018 38.49 38.49 38.49 38.49 27.69 -
Jan 30, 2018 38.74 38.74 38.74 38.74 27.87 -
Jan 29, 2018 39.17 39.17 39.17 39.17 28.18 -
Jan 26, 2018 39.52 39.52 39.52 39.52 28.43 -
Jan 25, 2018 39.38 39.38 39.38 39.38 28.33 -
Jan 24, 2018 39.46 39.46 39.46 39.46 28.39 -
Jan 23, 2018 39.69 39.69 39.69 39.69 28.56 -
Jan 22, 2018 39.75 39.75 39.75 39.75 28.60 -
Jan 19, 2018 39.70 39.70 39.70 39.70 28.56 -
Jan 18, 2018 39.15 39.15 39.15 39.15 28.17 -
Jan 17, 2018 39.50 39.50 39.50 39.50 28.42 -
Jan 16, 2018 39.17 39.17 39.17 39.17 28.18 -
Jan 12, 2018 39.65 39.65 39.65 39.65 28.53 -
Jan 11, 2018 39.47 39.47 39.47 39.47 28.40 -
Jan 10, 2018 38.65 38.65 38.65 38.65 27.81 -
Jan 9, 2018 38.61 38.61 38.61 38.61 27.78 -
Jan 8, 2018 38.71 38.71 38.71 38.71 27.85 -
Jan 5, 2018 38.57 38.57 38.57 38.57 27.75 -
Jan 4, 2018 38.52 38.52 38.52 38.52 27.71 -
Jan 3, 2018 38.35 38.35 38.35 38.35 27.59 -
Jan 2, 2018 38.31 38.31 38.31 38.31 27.56 -
Dec 29, 2017 37.92 37.92 37.92 37.92 27.28 -
Dec 28, 2017 38.22 38.22 38.22 38.22 27.50 -
Dec 27, 2017 38.09 38.09 38.09 38.09 27.40 -
Dec 26, 2017 38.19 38.19 38.19 38.19 27.48 -
Dec 22, 2017 38.12 38.12 38.12 38.12 27.43 -
Dec 21, 2017 38.26 38.26 38.26 38.26 27.53 -
Dec 20, 2017 37.97 37.97 37.97 37.97 27.32 -
Dec 19, 2017 37.81 37.81 37.81 37.81 27.20 -
Dec 18, 2017 38.06 38.06 38.06 38.06 27.38 -
Dec 15, 2017 0.17 Dividend
Dec 15, 2017 37.48 37.48 37.48 37.48 26.97 -
Dec 15, 2017 1.80 Capital Gains
Dec 14, 2017 38.80 38.80 38.80 38.80 26.50 -
Dec 13, 2017 39.28 39.28 39.28 39.28 26.83 -
Dec 12, 2017 39.26 39.26 39.26 39.26 26.81 -
Dec 11, 2017 39.30 39.30 39.30 39.30 26.84 -
Dec 8, 2017 39.37 39.37 39.37 39.37 26.89 -
Dec 7, 2017 39.38 39.38 39.38 39.38 26.90 -
Dec 6, 2017 39.18 39.18 39.18 39.18 26.76 -
Dec 5, 2017 39.48 39.48 39.48 39.48 26.96 -
Dec 4, 2017 39.93 39.93 39.93 39.93 27.27 -
Dec 1, 2017 39.77 39.77 39.77 39.77 27.16 -
Nov 30, 2017 39.90 39.90 39.90 39.90 27.25 -
Nov 29, 2017 39.95 39.95 39.95 39.95 27.29 -
Nov 28, 2017 39.61 39.61 39.61 39.61 27.05 -
Nov 27, 2017 38.86 38.86 38.86 38.86 26.54 -
Nov 24, 2017 38.97 38.97 38.97 38.97 26.62 -
Nov 22, 2017 39.03 39.03 39.03 39.03 26.66 -
Nov 21, 2017 39.07 39.07 39.07 39.07 26.68 -
Nov 20, 2017 38.74 38.74 38.74 38.74 26.46 -
Nov 17, 2017 38.46 38.46 38.46 38.46 26.27 -
Nov 16, 2017 38.18 38.18 38.18 38.18 26.08 -
Nov 15, 2017 37.64 37.64 37.64 37.64 25.71 -
Nov 14, 2017 37.85 37.85 37.85 37.85 25.85 -
Nov 13, 2017 37.96 37.96 37.96 37.96 25.93 -
Nov 10, 2017 38.05 38.05 38.05 38.05 25.99 -
Nov 9, 2017 38.12 38.12 38.12 38.12 26.04 -
Nov 8, 2017 38.27 38.27 38.27 38.27 26.14 -
Nov 7, 2017 38.33 38.33 38.33 38.33 26.18 -
Nov 6, 2017 38.98 38.98 38.98 38.98 26.62 -
Nov 3, 2017 38.81 38.81 38.81 38.81 26.51 -
Nov 2, 2017 39.00 39.00 39.00 39.00 26.64 -
Nov 1, 2017 38.90 38.90 38.90 38.90 26.57 -
Oct 31, 2017 39.07 39.07 39.07 39.07 26.68 -
Oct 30, 2017 38.76 38.76 38.76 38.76 26.47 -
Oct 27, 2017 39.25 39.25 39.25 39.25 26.81 -
Oct 26, 2017 39.17 39.17 39.17 39.17 26.75 -
Oct 25, 2017 38.95 38.95 38.95 38.95 26.60 -
Oct 24, 2017 39.09 39.09 39.09 39.09 26.70 -
Oct 23, 2017 38.93 38.93 38.93 38.93 26.59 -
Oct 20, 2017 39.21 39.21 39.21 39.21 26.78 -
Oct 19, 2017 38.99 38.99 38.99 38.99 26.63 -
Oct 18, 2017 39.04 39.04 39.04 39.04 26.66 -
Oct 17, 2017 38.83 38.83 38.83 38.83 26.52 -
Oct 16, 2017 39.01 39.01 39.01 39.01 26.64 -
Oct 13, 2017 38.98 38.98 38.98 38.98 26.62 -
Oct 12, 2017 38.98 38.98 38.98 38.98 26.62 -
Oct 11, 2017 39.08 39.08 39.08 39.08 26.69 -
Oct 10, 2017 39.11 39.11 39.11 39.11 26.71 -
Oct 9, 2017 38.94 38.94 38.94 38.94 26.60 -
Oct 6, 2017 39.08 39.08 39.08 39.08 26.69 -
Oct 5, 2017 39.21 39.21 39.21 39.21 26.78 -
Oct 4, 2017 39.06 39.06 39.06 39.06 26.68 -
Oct 3, 2017 39.27 39.27 39.27 39.27 26.82 -
Oct 2, 2017 39.19 39.19 39.19 39.19 26.77 -
Sep 29, 2017 38.70 38.70 38.70 38.70 26.43 -
Sep 28, 2017 0.08 Dividend
Sep 28, 2017 38.69 38.69 38.69 38.69 26.42 -
Sep 27, 2017 38.66 38.66 38.66 38.66 26.35 -
Sep 26, 2017 37.98 37.98 37.98 37.98 25.89 -
Sep 25, 2017 37.79 37.79 37.79 37.79 25.76 -
Sep 22, 2017 37.62 37.62 37.62 37.62 25.64 -
Sep 21, 2017 37.31 37.31 37.31 37.31 25.43 -
Sep 20, 2017 37.36 37.36 37.36 37.36 25.47 -
Sep 19, 2017 37.12 37.12 37.12 37.12 25.30 -
Sep 18, 2017 37.04 37.04 37.04 37.04 25.25 -
Sep 15, 2017 36.77 36.77 36.77 36.77 25.06 -
Sep 14, 2017 36.54 36.54 36.54 36.54 24.91 -
Sep 13, 2017 36.67 36.67 36.67 36.67 25.00 -
Sep 12, 2017 36.46 36.46 36.46 36.46 24.85 -
Sep 11, 2017 36.02 36.02 36.02 36.02 24.55 -
Sep 8, 2017 35.52 35.52 35.52 35.52 24.21 -
Sep 7, 2017 35.45 35.45 35.45 35.45 24.16 -
Sep 6, 2017 35.70 35.70 35.70 35.70 24.34 -
Sep 5, 2017 35.62 35.62 35.62 35.62 24.28 -
Sep 1, 2017 36.17 36.17 36.17 36.17 24.66 -
Aug 31, 2017 35.93 35.93 35.93 35.93 24.49 -
Aug 30, 2017 35.62 35.62 35.62 35.62 24.28 -
Aug 29, 2017 35.45 35.45 35.45 35.45 24.16 -
Aug 28, 2017 35.42 35.42 35.42 35.42 24.14 -
Aug 25, 2017 35.43 35.43 35.43 35.43 24.15 -
Aug 24, 2017 35.19 35.19 35.19 35.19 23.99 -
Aug 23, 2017 35.08 35.08 35.08 35.08 23.91 -
Aug 22, 2017 35.10 35.10 35.10 35.10 23.93 -
Aug 21, 2017 34.73 34.73 34.73 34.73 23.67 -
Aug 18, 2017 34.83 34.83 34.83 34.83 23.74 -
Aug 17, 2017 34.81 34.81 34.81 34.81 23.73 -
Aug 16, 2017 35.54 35.54 35.54 35.54 24.23 -
Aug 15, 2017 35.60 35.60 35.60 35.60 24.27 -
Aug 14, 2017 35.94 35.94 35.94 35.94 24.50 -
Aug 11, 2017 35.47 35.47 35.47 35.47 24.18 -
Aug 10, 2017 35.50 35.50 35.50 35.50 24.20 -
Aug 9, 2017 36.07 36.07 36.07 36.07 24.59 -
Aug 8, 2017 36.44 36.44 36.44 36.44 24.84 -
Aug 7, 2017 36.52 36.52 36.52 36.52 24.89 -
Aug 4, 2017 36.60 36.60 36.60 36.60 24.95 -
Aug 3, 2017 36.35 36.35 36.35 36.35 24.78 -
Aug 2, 2017 36.57 36.57 36.57 36.57 24.93 -
Aug 1, 2017 36.92 36.92 36.92 36.92 25.17 -
Jul 31, 2017 36.87 36.87 36.87 36.87 25.13 -
Jul 28, 2017 36.99 36.99 36.99 36.99 25.21 -
Jul 27, 2017 37.01 37.01 37.01 37.01 25.23 -
Jul 26, 2017 37.11 37.11 37.11 37.11 25.30 -
Jul 25, 2017 37.44 37.44 37.44 37.44 25.52 -
Jul 24, 2017 36.97 36.97 36.97 36.97 25.20 -
Jul 21, 2017 37.02 37.02 37.02 37.02 25.24 -
Jul 20, 2017 37.31 37.31 37.31 37.31 25.43 -
Jul 19, 2017 37.35 37.35 37.35 37.35 25.46 -
Jul 18, 2017 36.88 36.88 36.88 36.88 25.14 -
Jul 17, 2017 37.04 37.04 37.04 37.04 25.25 -
Jul 14, 2017 36.91 36.91 36.91 36.91 25.16 -
Jul 13, 2017 36.88 36.88 36.88 36.88 25.14 -
Jul 12, 2017 36.71 36.71 36.71 36.71 25.02 -
Jul 11, 2017 36.54 36.54 36.54 36.54 24.91 -
Jul 10, 2017 36.49 36.49 36.49 36.49 24.87 -
Jul 7, 2017 36.58 36.58 36.58 36.58 24.94 -
Jul 6, 2017 36.22 36.22 36.22 36.22 24.69 -
Jul 5, 2017 36.70 36.70 36.70 36.70 25.02 -
Jul 3, 2017 37.04 37.04 37.04 37.04 25.25 -
Jun 30, 2017 36.59 36.59 36.59 36.59 24.94 -
Jun 29, 2017 0.08 Dividend
Jun 29, 2017 36.60 36.60 36.60 36.60 24.95 -
Jun 28, 2017 36.76 36.76 36.76 36.76 25.01 -
Jun 27, 2017 36.15 36.15 36.15 36.15 24.59 -
Jun 26, 2017 36.34 36.34 36.34 36.34 24.72 -
Jun 23, 2017 36.17 36.17 36.17 36.17 24.61 -
Jun 22, 2017 35.86 35.86 35.86 35.86 24.39 -
Jun 21, 2017 35.72 35.72 35.72 35.72 24.30 -
Jun 20, 2017 36.12 36.12 36.12 36.12 24.57 -
Jun 19, 2017 36.67 36.67 36.67 36.67 24.95 -
Jun 16, 2017 36.49 36.49 36.49 36.49 24.82 -
Jun 15, 2017 36.64 36.64 36.64 36.64 24.93 -
Jun 14, 2017 36.94 36.94 36.94 36.94 25.13 -
Jun 13, 2017 37.29 37.29 37.29 37.29 25.37 -
Jun 12, 2017 37.07 37.07 37.07 37.07 25.22 -
Jun 9, 2017 37.07 37.07 37.07 37.07 25.22 -
Jun 8, 2017 36.62 36.62 36.62 36.62 24.91 -
Jun 7, 2017 36.03 36.03 36.03 36.03 24.51 -
Jun 6, 2017 36.13 36.13 36.13 36.13 24.58 -
Jun 5, 2017 36.27 36.27 36.27 36.27 24.67 -
Jun 2, 2017 36.50 36.50 36.50 36.50 24.83 -
Jun 1, 2017 36.42 36.42 36.42 36.42 24.78 -
May 31, 2017 35.74 35.74 35.74 35.74 24.31 -
May 30, 2017 35.79 35.79 35.79 35.79 24.35 -
May 26, 2017 36.03 36.03 36.03 36.03 24.51 -
May 25, 2017 36.02 36.02 36.02 36.02 24.50 -
May 24, 2017 36.18 36.18 36.18 36.18 24.61 -
May 23, 2017 36.27 36.27 36.27 36.27 24.67 -
May 22, 2017 36.17 36.17 36.17 36.17 24.61 -
May 19, 2017 35.94 35.94 35.94 35.94 24.45 -
May 18, 2017 35.63 35.63 35.63 35.63 24.24 -
May 17, 2017 35.58 35.58 35.58 35.58 24.20 -
May 16, 2017 36.62 36.62 36.62 36.62 24.91 -
May 15, 2017 36.68 36.68 36.68 36.68 24.95 -
May 12, 2017 36.36 36.36 36.36 36.36 24.73 -
May 11, 2017 36.72 36.72 36.72 36.72 24.98 -
May 10, 2017 37.03 37.03 37.03 37.03 25.19 -
May 9, 2017 36.87 36.87 36.87 36.87 25.08 -
May 8, 2017 36.87 36.87 36.87 36.87 25.08 -
May 5, 2017 36.91 36.91 36.91 36.91 25.11 -
May 4, 2017 36.66 36.66 36.66 36.66 24.94 -
May 3, 2017 36.77 36.77 36.77 36.77 25.01 -
May 2, 2017 36.97 36.97 36.97 36.97 25.15 -
May 1, 2017 37.15 37.15 37.15 37.15 25.27 -
Apr 28, 2017 37.04 37.04 37.04 37.04 25.20 -
Apr 27, 2017 37.51 37.51 37.51 37.51 25.52 -
Apr 26, 2017 37.68 37.68 37.68 37.68 25.63 -
Apr 25, 2017 37.40 37.40 37.40 37.40 25.44 -
Apr 24, 2017 37.07 37.07 37.07 37.07 25.22 -
Apr 21, 2017 36.51 36.51 36.51 36.51 24.84 -
Apr 20, 2017 36.58 36.58 36.58 36.58 24.88 -
Apr 19, 2017 36.02 36.02 36.02 36.02 24.50 -
Apr 18, 2017 35.96 35.96 35.96 35.96 24.46 -
Apr 17, 2017 35.98 35.98 35.98 35.98 24.48 -
Apr 13, 2017 35.55 35.55 35.55 35.55 24.18 -
Apr 12, 2017 36.07 36.07 36.07 36.07 24.54 -
Apr 11, 2017 36.71 36.71 36.71 36.71 24.97 -
Apr 10, 2017 36.45 36.45 36.45 36.45 24.80 -
Apr 7, 2017 36.27 36.27 36.27 36.27 24.67 -
Apr 6, 2017 36.34 36.34 36.34 36.34 24.72 -
Apr 5, 2017 35.91 35.91 35.91 35.91 24.43 -
Apr 4, 2017 36.36 36.36 36.36 36.36 24.73 -
Apr 3, 2017 36.36 36.36 36.36 36.36 24.73 -
Mar 31, 2017 36.87 36.87 36.87 36.87 25.08 -
Mar 30, 2017 0.02 Dividend
Mar 30, 2017 36.79 36.79 36.79 36.79 25.03 -
Mar 29, 2017 36.41 36.41 36.41 36.41 24.76 -
Mar 28, 2017 36.22 36.22 36.22 36.22 24.63 -
Mar 27, 2017 35.86 35.86 35.86 35.86 24.38 -
Mar 24, 2017 35.81 35.81 35.81 35.81 24.35 -
Mar 23, 2017 35.92 35.92 35.92 35.92 24.42 -
Mar 22, 2017 35.66 35.66 35.66 35.66 24.25 -
Mar 21, 2017 35.80 35.80 35.80 35.80 24.34 -
Mar 20, 2017 36.83 36.83 36.83 36.83 25.04 -
Mar 17, 2017 37.15 37.15 37.15 37.15 25.26 -
Mar 16, 2017 37.05 37.05 37.05 37.05 25.19 -
Mar 15, 2017 36.91 36.91 36.91 36.91 25.10 -
Mar 14, 2017 36.39 36.39 36.39 36.39 24.74 -
Mar 13, 2017 36.58 36.58 36.58 36.58 24.87 -
Mar 10, 2017 36.50 36.50 36.50 36.50 24.82 -
Mar 9, 2017 36.38 36.38 36.38 36.38 24.74 -
Mar 8, 2017 36.58 36.58 36.58 36.58 24.87 -
Mar 7, 2017 36.89 36.89 36.89 36.89 25.08 -
Mar 6, 2017 37.44 37.44 37.44 37.44 25.46 -
Mar 3, 2017 37.44 37.44 37.44 37.44 25.46 -
Mar 2, 2017 37.50 37.50 37.50 37.50 25.50 -
Mar 1, 2017 38.19 38.19 38.19 38.19 25.97 -
Feb 28, 2017 37.31 37.31 37.31 37.31 25.37 -
Feb 27, 2017 37.94 37.94 37.94 37.94 25.80 -
Feb 24, 2017 37.71 37.71 37.71 37.71 25.64 -
Feb 23, 2017 37.88 37.88 37.88 37.88 25.76 -
Feb 22, 2017 38.13 38.13 38.13 38.13 25.93 -
Feb 21, 2017 38.30 38.30 38.30 38.30 26.04 -
Feb 17, 2017 37.99 37.99 37.99 37.99 25.83 -
Feb 16, 2017 38.06 38.06 38.06 38.06 25.88 -
Feb 15, 2017 38.23 38.23 38.23 38.23 26.00 -
Feb 14, 2017 38.11 38.11 38.11 38.11 25.91 -
Feb 13, 2017 37.90 37.90 37.90 37.90 25.77 -
Feb 10, 2017 37.77 37.77 37.77 37.77 25.68 -
Feb 9, 2017 37.44 37.44 37.44 37.44 25.46 -
Feb 8, 2017 36.93 36.93 36.93 36.93 25.11 -
Feb 7, 2017 37.05 37.05 37.05 37.05 25.19 -
Feb 6, 2017 37.28 37.28 37.28 37.28 25.35 -
Feb 3, 2017 37.67 37.67 37.67 37.67 25.61 -
Feb 2, 2017 37.06 37.06 37.06 37.06 25.20 -
Feb 1, 2017 37.18 37.18 37.18 37.18 25.28 -
Jan 31, 2017 37.19 37.19 37.19 37.19 25.29 -
Jan 30, 2017 37.05 37.05 37.05 37.05 25.19 -
Jan 27, 2017 37.63 37.63 37.63 37.63 25.59 -
Jan 26, 2017 37.82 37.82 37.82 37.82 25.72 -
Jan 25, 2017 38.04 38.04 38.04 38.04 25.87 -
Jan 24, 2017 37.57 37.57 37.57 37.57 25.55 -
Jan 23, 2017 36.90 36.90 36.90 36.90 25.09 -
Jan 20, 2017 37.08 37.08 37.08 37.08 25.21 -
Jan 19, 2017 36.86 36.86 36.86 36.86 25.06 -
Jan 18, 2017 37.19 37.19 37.19 37.19 25.29 -
Jan 17, 2017 37.01 37.01 37.01 37.01 25.17 -
Jan 13, 2017 37.52 37.52 37.52 37.52 25.51 -
Jan 12, 2017 37.30 37.30 37.30 37.30 25.36 -
Jan 11, 2017 37.85 37.85 37.85 37.85 25.74 -
Jan 10, 2017 37.64 37.64 37.64 37.64 25.59 -
Jan 9, 2017 37.19 37.19 37.19 37.19 25.29 -
Jan 6, 2017 37.65 37.65 37.65 37.65 25.60 -
Jan 5, 2017 37.80 37.80 37.80 37.80 25.70 -
Jan 4, 2017 38.33 38.33 38.33 38.33 26.06 -
Jan 3, 2017 37.76 37.76 37.76 37.76 25.68 -
Dec 30, 2016 37.39 37.39 37.39 37.39 25.42 -
Dec 29, 2016 37.65 37.65 37.65 37.65 25.60 -
Dec 28, 2016 37.68 37.68 37.68 37.68 25.62 -
Dec 27, 2016 38.11 38.11 38.11 38.11 25.91 -
Dec 23, 2016 37.92 37.92 37.92 37.92 25.78 -
Dec 22, 2016 37.80 37.80 37.80 37.80 25.70 -
Dec 21, 2016 38.13 38.13 38.13 38.13 25.93 -
Dec 20, 2016 38.31 38.31 38.31 38.31 26.05 -
Dec 19, 2016 37.87 37.87 37.87 37.87 25.75 -
Dec 16, 2016 37.65 37.65 37.65 37.65 25.60 -
Dec 15, 2016 0.13 Dividend
Dec 15, 2016 37.80 37.80 37.80 37.80 25.70 -
Dec 15, 2016 1.40 Capital Gains
Dec 14, 2016 38.99 38.99 38.99 38.99 25.47 -
Dec 13, 2016 39.57 39.57 39.57 39.57 25.85 -
Dec 12, 2016 39.55 39.55 39.55 39.55 25.84 -
Dec 9, 2016 39.96 39.96 39.96 39.96 26.11 -
Dec 8, 2016 39.85 39.85 39.85 39.85 26.03 -
Dec 7, 2016 39.22 39.22 39.22 39.22 25.62 -
Dec 6, 2016 38.81 38.81 38.81 38.81 25.35 -
Dec 5, 2016 38.35 38.35 38.35 38.35 25.05 -
Dec 2, 2016 37.68 37.68 37.68 37.68 24.62 -
Dec 1, 2016 37.69 37.69 37.69 37.69 24.62 -
Nov 30, 2016 37.62 37.62 37.62 37.62 24.58 -
Nov 29, 2016 37.27 37.27 37.27 37.27 24.35 -
Nov 28, 2016 37.34 37.34 37.34 37.34 24.39 -
Nov 25, 2016 37.80 37.80 37.80 37.80 24.69 -
Nov 23, 2016 37.75 37.75 37.75 37.75 24.66 -
Nov 22, 2016 37.49 37.49 37.49 37.49 24.49 -
Nov 21, 2016 37.09 37.09 37.09 37.09 24.23 -
Nov 18, 2016 36.82 36.82 36.82 36.82 24.05 -
Nov 17, 2016 36.66 36.66 36.66 36.66 23.95 -
Nov 16, 2016 36.45 36.45 36.45 36.45 23.81 -
Nov 15, 2016 36.44 36.44 36.44 36.44 23.81 -
Nov 14, 2016 36.23 36.23 36.23 36.23 23.67 -
Nov 11, 2016 35.66 35.66 35.66 35.66 23.30 -
Nov 10, 2016 34.87 34.87 34.87 34.87 22.78 -
Nov 9, 2016 34.20 34.20 34.20 34.20 22.34 -
Nov 8, 2016 33.02 33.02 33.02 33.02 21.57 -
Nov 7, 2016 32.97 32.97 32.97 32.97 21.54 -
Nov 4, 2016 32.24 32.24 32.24 32.24 21.06 -
Nov 3, 2016 32.15 32.15 32.15 32.15 21.00 -
Nov 2, 2016 32.15 32.15 32.15 32.15 21.00 -
Nov 1, 2016 32.47 32.47 32.47 32.47 21.21 -
Oct 31, 2016 32.75 32.75 32.75 32.75 21.40 -
Oct 28, 2016 32.69 32.69 32.69 32.69 21.36 -
Oct 27, 2016 32.84 32.84 32.84 32.84 21.45 -
Oct 26, 2016 33.12 33.12 33.12 33.12 21.64 -
Oct 25, 2016 33.30 33.30 33.30 33.30 21.75 -
Oct 24, 2016 33.64 33.64 33.64 33.64 21.98 -
Oct 21, 2016 33.45 33.45 33.45 33.45 21.85 -
Oct 20, 2016 33.53 33.53 33.53 33.53 21.90 -
Oct 19, 2016 33.67 33.67 33.67 33.67 22.00 -
Oct 18, 2016 33.43 33.43 33.43 33.43 21.84 -
Oct 17, 2016 33.27 33.27 33.27 33.27 21.73 -
Oct 14, 2016 33.34 33.34 33.34 33.34 21.78 -
Oct 13, 2016 33.31 33.31 33.31 33.31 21.76 -
Oct 12, 2016 33.73 33.73 33.73 33.73 22.04 -
Oct 11, 2016 33.68 33.68 33.68 33.68 22.00 -
Oct 10, 2016 34.21 34.21 34.21 34.21 22.35 -
Oct 7, 2016 33.87 33.87 33.87 33.87 22.13 -
Oct 6, 2016 34.13 34.13 34.13 34.13 22.30 -
Oct 5, 2016 34.12 34.12 34.12 34.12 22.29 -
Oct 4, 2016 33.64 33.64 33.64 33.64 21.98 -
Oct 3, 2016 33.67 33.67 33.67 33.67 22.00 -
Sep 30, 2016 33.81 33.81 33.81 33.81 22.09 -
Sep 29, 2016 0.01 Dividend
Sep 29, 2016 33.36 33.36 33.36 33.36 21.79 -
Sep 28, 2016 33.63 33.63 33.63 33.63 21.96 -
Sep 27, 2016 33.09 33.09 33.09 33.09 21.61 -
Sep 26, 2016 32.98 32.98 32.98 32.98 21.54 -
Sep 23, 2016 33.33 33.33 33.33 33.33 21.77 -
Sep 22, 2016 33.67 33.67 33.67 33.67 21.99 -
Sep 21, 2016 33.15 33.15 33.15 33.15 21.65 -
Sep 20, 2016 32.65 32.65 32.65 32.65 21.32 -
Sep 19, 2016 32.85 32.85 32.85 32.85 21.45 -
Sep 16, 2016 32.65 32.65 32.65 32.65 21.32 -
Sep 15, 2016 32.78 32.78 32.78 32.78 21.41 -
Sep 14, 2016 32.40 32.40 32.40 32.40 21.16 -
Sep 13, 2016 32.61 32.61 32.61 32.61 21.30 -
Sep 12, 2016 33.28 33.28 33.28 33.28 21.73 -
Sep 9, 2016 32.93 32.93 32.93 32.93 21.50 -
Sep 8, 2016 33.93 33.93 33.93 33.93 22.16 -
Sep 7, 2016 33.92 33.92 33.92 33.92 22.15 -
Sep 6, 2016 33.69 33.69 33.69 33.69 22.00 -
Sep 2, 2016 33.72 33.72 33.72 33.72 22.02 -
Sep 1, 2016 33.37 33.37 33.37 33.37 21.79 -
Aug 31, 2016 33.42 33.42 33.42 33.42 21.82 -
Aug 30, 2016 33.60 33.60 33.60 33.60 21.94 -
Aug 29, 2016 33.59 33.59 33.59 33.59 21.94 -
Aug 26, 2016 33.40 33.40 33.40 33.40 21.81 -
Aug 25, 2016 33.49 33.49 33.49 33.49 21.87 -
Aug 24, 2016 33.39 33.39 33.39 33.39 21.80 -
Aug 23, 2016 33.61 33.61 33.61 33.61 21.95 -
Aug 22, 2016 33.39 33.39 33.39 33.39 21.80 -
Aug 19, 2016 33.44 33.44 33.44 33.44 21.84 -
Aug 18, 2016 33.44 33.44 33.44 33.44 21.84 -
Aug 17, 2016 33.11 33.11 33.11 33.11 21.62 -
Aug 16, 2016 33.21 33.21 33.21 33.21 21.69 -
Aug 15, 2016 33.41 33.41 33.41 33.41 21.82 -
Aug 12, 2016 32.99 32.99 32.99 32.99 21.54 -
Aug 11, 2016 33.07 33.07 33.07 33.07 21.60 -
Aug 10, 2016 32.90 32.90 32.90 32.90 21.48 -
Aug 9, 2016 33.11 33.11 33.11 33.11 21.62 -
Aug 8, 2016 33.15 33.15 33.15 33.15 21.65 -
Aug 5, 2016 33.07 33.07 33.07 33.07 21.60 -
Aug 4, 2016 32.52 32.52 32.52 32.52 21.24 -
Aug 3, 2016 32.54 32.54 32.54 32.54 21.25 -
Aug 2, 2016 32.21 32.21 32.21 32.21 21.03 -
Aug 1, 2016 32.63 32.63 32.63 32.63 21.31 -
Jul 29, 2016 32.85 32.85 32.85 32.85 21.45 -
Jul 28, 2016 32.79 32.79 32.79 32.79 21.41 -
Jul 27, 2016 32.91 32.91 32.91 32.91 21.49 -
Jul 26, 2016 32.94 32.94 32.94 32.94 21.51 -
Jul 25, 2016 32.68 32.68 32.68 32.68 21.34 -
Jul 22, 2016 32.85 32.85 32.85 32.85 21.45 -
Jul 21, 2016 32.70 32.70 32.70 32.70 21.35 -
Jul 20, 2016 32.88 32.88 32.88 32.88 21.47 -
Jul 19, 2016 32.73 32.73 32.73 32.73 21.37 -
Jul 18, 2016 32.93 32.93 32.93 32.93 21.50 -
Jul 15, 2016 32.90 32.90 32.90 32.90 21.48 -
Jul 14, 2016 32.85 32.85 32.85 32.85 21.45 -
Jul 13, 2016 32.76 32.76 32.76 32.76 21.39 -
Jul 12, 2016 32.84 32.84 32.84 32.84 21.45 -
Jul 11, 2016 32.24 32.24 32.24 32.24 21.05 -
Jul 8, 2016 31.92 31.92 31.92 31.92 20.84 -
Jul 7, 2016 31.14 31.14 31.14 31.14 20.34 -
Jul 6, 2016 31.10 31.10 31.10 31.10 20.31 -
Jul 5, 2016 30.89 30.89 30.89 30.89 20.17 -
Jul 1, 2016 31.52 31.52 31.52 31.52 20.58 -
Jun 30, 2016 31.33 31.33 31.33 31.33 20.46 -
Jun 29, 2016 0.08 Dividend
Jun 29, 2016 30.72 30.72 30.72 30.72 20.06 -
Jun 28, 2016 30.15 30.15 30.15 30.15 19.64 -
Jun 27, 2016 29.68 29.68 29.68 29.68 19.33 -
Jun 24, 2016 30.81 30.81 30.81 30.81 20.07 -
Jun 23, 2016 32.28 32.28 32.28 32.28 21.02 -
Jun 22, 2016 31.60 31.60 31.60 31.60 20.58 -
Jun 21, 2016 31.74 31.74 31.74 31.74 20.67 -
Jun 20, 2016 31.77 31.77 31.77 31.77 20.69 -
Jun 17, 2016 31.39 31.39 31.39 31.39 20.44 -
Jun 16, 2016 31.28 31.28 31.28 31.28 20.37 -
Jun 15, 2016 31.40 31.40 31.40 31.40 20.45 -
Jun 14, 2016 31.38 31.38 31.38 31.38 20.44 -
Jun 13, 2016 31.52 31.52 31.52 31.52 20.53 -
Jun 10, 2016 31.94 31.94 31.94 31.94 20.80 -
Jun 9, 2016 32.45 32.45 32.45 32.45 21.13 -
Jun 8, 2016 32.69 32.69 32.69 32.69 21.29 -
Jun 7, 2016 32.48 32.48 32.48 32.48 21.15 -
Jun 6, 2016 32.32 32.32 32.32 32.32 21.05 -
Jun 3, 2016 31.82 31.82 31.82 31.82 20.72 -
Jun 2, 2016 32.01 32.01 32.01 32.01 20.85 -
Jun 1, 2016 31.93 31.93 31.93 31.93 20.80 -
May 31, 2016 31.78 31.78 31.78 31.78 20.70 -
May 27, 2016 31.69 31.69 31.69 31.69 20.64 -
May 26, 2016 31.47 31.47 31.47 31.47 20.50 -
May 25, 2016 31.60 31.60 31.60 31.60 20.58 -
May 24, 2016 31.33 31.33 31.33 31.33 20.41 -
May 23, 2016 30.75 30.75 30.75 30.75 20.03 -
May 20, 2016 30.83 30.83 30.83 30.83 20.08 -
May 19, 2016 30.37 30.37 30.37 30.37 19.78 -
May 18, 2016 30.59 30.59 30.59 30.59 19.92 -
May 17, 2016 30.48 30.48 30.48 30.48 19.85 -
May 16, 2016 30.82 30.82 30.82 30.82 20.07 -
May 13, 2016 30.49 30.49 30.49 30.49 19.86 -
May 12, 2016 30.81 30.81 30.81 30.81 20.07 -
May 11, 2016 31.00 31.00 31.00 31.00 20.19 -
May 10, 2016 31.28 31.28 31.28 31.28 20.37 -
May 9, 2016 30.87 30.87 30.87 30.87 20.11 -
May 6, 2016 31.07 31.07 31.07 31.07 20.24 -
May 5, 2016 30.80 30.80 30.80 30.80 20.06 -
May 4, 2016 30.96 30.96 30.96 30.96 20.16 -
May 3, 2016 31.22 31.22 31.22 31.22 20.33 -
May 2, 2016 31.80 31.80 31.80 31.80 20.71 -
Apr 29, 2016 31.63 31.63 31.63 31.63 20.60 -
Apr 28, 2016 31.84 31.84 31.84 31.84 20.74 -
Apr 27, 2016 32.28 32.28 32.28 32.28 21.02 -
Apr 26, 2016 32.05 32.05 32.05 32.05 20.87 -
Apr 25, 2016 31.59 31.59 31.59 31.59 20.57 -
Apr 22, 2016 31.91 31.91 31.91 31.91 20.78 -
Apr 21, 2016 31.58 31.58 31.58 31.58 20.57 -
Apr 20, 2016 31.85 31.85 31.85 31.85 20.74 -
Apr 19, 2016 31.73 31.73 31.73 31.73 20.67 -
Apr 18, 2016 31.47 31.47 31.47 31.47 20.50 -
Apr 15, 2016 31.29 31.29 31.29 31.29 20.38 -
Apr 14, 2016 31.28 31.28 31.28 31.28 20.37 -
Apr 13, 2016 31.37 31.37 31.37 31.37 20.43 -
Apr 12, 2016 30.68 30.68 30.68 30.68 19.98 -
Apr 11, 2016 30.24 30.24 30.24 30.24 19.70 -
Apr 8, 2016 30.25 30.25 30.25 30.25 19.70 -
Apr 7, 2016 30.01 30.01 30.01 30.01 19.55 -
Apr 6, 2016 30.49 30.49 30.49 30.49 19.86 -
Apr 5, 2016 30.27 30.27 30.27 30.27 19.71 -
Apr 4, 2016 30.61 30.61 30.61 30.61 19.94 -
Apr 1, 2016 31.03 31.03 31.03 31.03 20.21 -
Mar 31, 2016 31.07 31.07 31.07 31.07 20.24 -
Mar 30, 2016 0.07 Dividend
Mar 30, 2016 31.01 31.01 31.01 31.01 20.20 -
Mar 29, 2016 31.00 31.00 31.00 31.00 20.14 -
Mar 28, 2016 30.39 30.39 30.39 30.39 19.75 -
Mar 24, 2016 30.35 30.35 30.35 30.35 19.72 -
Mar 23, 2016 30.24 30.24 30.24 30.24 19.65 -
Mar 22, 2016 30.84 30.84 30.84 30.84 20.04 -
Mar 21, 2016 30.92 30.92 30.92 30.92 20.09 -
Mar 18, 2016 30.98 30.98 30.98 30.98 20.13 -
Mar 17, 2016 30.76 30.76 30.76 30.76 19.99 -
Mar 16, 2016 30.25 30.25 30.25 30.25 19.66 -
Mar 15, 2016 29.94 29.94 29.94 29.94 19.46 -
Mar 14, 2016 30.30 30.30 30.30 30.30 19.69 -
Mar 11, 2016 30.53 30.53 30.53 30.53 19.84 -
Mar 10, 2016 29.87 29.87 29.87 29.87 19.41 -
Mar 9, 2016 30.03 30.03 30.03 30.03 19.51 -
Mar 8, 2016 29.81 29.81 29.81 29.81 19.37 -
Mar 7, 2016 30.58 30.58 30.58 30.58 19.87 -
Mar 4, 2016 30.15 30.15 30.15 30.15 19.59 -
Mar 3, 2016 29.99 29.99 29.99 29.99 19.49 -
Mar 2, 2016 29.54 29.54 29.54 29.54 19.20 -
Mar 1, 2016 29.22 29.22 29.22 29.22 18.99 -
Feb 29, 2016 28.63 28.63 28.63 28.63 18.60 -
Feb 26, 2016 28.60 28.60 28.60 28.60 18.59 -
Feb 25, 2016 28.40 28.40 28.40 28.40 18.46 -
Feb 24, 2016 28.17 28.17 28.17 28.17 18.31 -
Feb 23, 2016 27.91 27.91 27.91 27.91 18.14 -
Feb 22, 2016 28.18 28.18 28.18 28.18 18.31 -
Feb 19, 2016 27.78 27.78 27.78 27.78 18.05 -
Feb 18, 2016 27.75 27.75 27.75 27.75 18.03 -
Feb 17, 2016 27.82 27.82 27.82 27.82 18.08 -
Feb 16, 2016 27.42 27.42 27.42 27.42 17.82 -
Feb 12, 2016 26.86 26.86 26.86 26.86 17.45 -
Feb 11, 2016 26.27 26.27 26.27 26.27 17.07 -
Feb 10, 2016 26.67 26.67 26.67 26.67 17.33 -
Feb 9, 2016 26.71 26.71 26.71 26.71 17.36 -
Feb 8, 2016 26.92 26.92 26.92 26.92 17.49 -
Feb 5, 2016 27.19 27.19 27.19 27.19 17.67 -
Feb 4, 2016 27.82 27.82 27.82 27.82 18.08 -
Feb 3, 2016 27.57 27.57 27.57 27.57 17.92 -
Feb 2, 2016 27.47 27.47 27.47 27.47 17.85 -
Feb 1, 2016 28.15 28.15 28.15 28.15 18.29 -
Jan 29, 2016 28.30 28.30 28.30 28.30 18.39 -
Jan 28, 2016 27.32 27.32 27.32 27.32 17.75 -
Jan 27, 2016 27.14 27.14 27.14 27.14 17.64 -
Jan 26, 2016 27.39 27.39 27.39 27.39 17.80 -
Jan 25, 2016 26.67 26.67 26.67 26.67 17.33 -
Jan 22, 2016 27.38 27.38 27.38 27.38 17.79 -
Jan 21, 2016 26.86 26.86 26.86 26.86 17.45 -
Jan 20, 2016 26.82 26.82 26.82 26.82 17.43 -
Jan 19, 2016 26.78 26.78 26.78 26.78 17.40 -
Jan 15, 2016 27.18 27.18 27.18 27.18 17.66 -
Jan 14, 2016 27.64 27.64 27.64 27.64 17.96 -
Jan 13, 2016 27.25 27.25 27.25 27.25 17.71 -
Jan 12, 2016 28.10 28.10 28.10 28.10 18.26 -
Jan 11, 2016 28.07 28.07 28.07 28.07 18.24 -
Jan 8, 2016 28.13 28.13 28.13 28.13 18.28 -
Jan 7, 2016 28.63 28.63 28.63 28.63 18.60 -
Jan 6, 2016 29.42 29.42 29.42 29.42 19.12 -
Jan 5, 2016 29.88 29.88 29.88 29.88 19.42 -
Jan 4, 2016 29.91 29.91 29.91 29.91 19.44 -
Dec 31, 2015 30.49 30.49 30.49 30.49 19.81 -
Dec 30, 2015 30.82 30.82 30.82 30.82 20.03 -
Dec 29, 2015 31.14 31.14 31.14 31.14 20.24 -
Dec 28, 2015 30.80 30.80 30.80 30.80 20.01 -
Dec 24, 2015 31.09 31.09 31.09 31.09 20.20 -
Dec 23, 2015 31.03 31.03 31.03 31.03 20.16 -
Dec 22, 2015 30.54 30.54 30.54 30.54 19.85 -
Dec 21, 2015 30.17 30.17 30.17 30.17 19.61 -
Dec 18, 2015 29.96 29.96 29.96 29.96 19.47 -
Dec 17, 2015 30.40 30.40 30.40 30.40 19.75 -
Dec 16, 2015 0.17 Dividend
Dec 16, 2015 30.84 30.84 30.84 30.84 20.04 -
Dec 16, 2015 1.38 Capital Gains
Dec 15, 2015 32.05 32.05 32.05 32.05 19.83 -
Dec 14, 2015 31.60 31.60 31.60 31.60 19.55 -
Dec 11, 2015 31.85 31.85 31.85 31.85 19.70 -
Dec 10, 2015 32.57 32.57 32.57 32.57 20.15 -
Dec 9, 2015 32.50 32.50 32.50 32.50 20.10 -
Dec 8, 2015 32.83 32.83 32.83 32.83 20.31 -
Dec 7, 2015 33.14 33.14 33.14 33.14 20.50 -
Dec 4, 2015 33.73 33.73 33.73 33.73 20.87 -
Dec 3, 2015 33.48 33.48 33.48 33.48 20.71 -
Dec 2, 2015 33.96 33.96 33.96 33.96 21.01 -
Dec 1, 2015 34.37 34.37 34.37 34.37 21.26 -
Nov 30, 2015 34.13 34.13 34.13 34.13 21.11 -
Nov 27, 2015 34.23 34.23 34.23 34.23 21.17 -
Nov 25, 2015 34.14 34.14 34.14 34.14 21.12 -
Nov 24, 2015 33.96 33.96 33.96 33.96 21.01 -
Nov 23, 2015 33.68 33.68 33.68 33.68 20.83 -
Nov 20, 2015 33.54 33.54 33.54 33.54 20.75 -
Nov 19, 2015 33.33 33.33 33.33 33.33 20.62 -
Nov 18, 2015 33.46 33.46 33.46 33.46 20.70 -
Nov 17, 2015 32.90 32.90 32.90 32.90 20.35 -
Nov 16, 2015 33.01 33.01 33.01 33.01 20.42 -
Nov 13, 2015 32.66 32.66 32.66 32.66 20.20 -
Nov 12, 2015 32.83 32.83 32.83 32.83 20.31 -
Nov 11, 2015 33.55 33.55 33.55 33.55 20.75 -
Nov 10, 2015 33.86 33.86 33.86 33.86 20.95 -
Nov 9, 2015 33.73 33.73 33.73 33.73 20.87 -
Nov 6, 2015 34.21 34.21 34.21 34.21 21.16 -
Nov 5, 2015 33.90 33.90 33.90 33.90 20.97 -
Nov 4, 2015 33.80 33.80 33.80 33.80 20.91 -
Nov 3, 2015 33.91 33.91 33.91 33.91 20.98 -
Nov 2, 2015 33.69 33.69 33.69 33.69 20.84 -
Oct 30, 2015 33.08 33.08 33.08 33.08 20.46 -
Oct 29, 2015 33.25 33.25 33.25 33.25 20.57 -
Oct 28, 2015 33.52 33.52 33.52 33.52 20.74 -
Oct 27, 2015 32.64 32.64 32.64 32.64 20.19 -
Oct 26, 2015 33.22 33.22 33.22 33.22 20.55 -
Oct 23, 2015 33.46 33.46 33.46 33.46 20.70 -
Oct 22, 2015 33.23 33.23 33.23 33.23 20.56 -
Oct 21, 2015 33.00 33.00 33.00 33.00 20.41 -
Oct 20, 2015 33.51 33.51 33.51 33.51 20.73 -
Oct 19, 2015 33.29 33.29 33.29 33.29 20.59 -
Oct 16, 2015 33.35 33.35 33.35 33.35 20.63 -
Oct 15, 2015 33.45 33.45 33.45 33.45 20.69 -
Oct 14, 2015 32.95 32.95 32.95 32.95 20.38 -
Oct 13, 2015 33.22 33.22 33.22 33.22 20.55 -
Oct 12, 2015 33.56 33.56 33.56 33.56 20.76 -
Oct 9, 2015 33.62 33.62 33.62 33.62 20.80 -
Oct 8, 2015 33.63 33.63 33.63 33.63 20.80 -
Oct 7, 2015 33.12 33.12 33.12 33.12 20.49 -
Oct 6, 2015 32.64 32.64 32.64 32.64 20.19 -
Oct 5, 2015 32.61 32.61 32.61 32.61 20.17 -
Oct 2, 2015 31.69 31.69 31.69 31.69 19.60 -
Oct 1, 2015 31.31 31.31 31.31 31.31 19.37 -
Sep 30, 2015 31.42 31.42 31.42 31.42 19.44 -
Sep 29, 2015 31.04 31.04 31.04 31.04 19.20 -
Sep 28, 2015 31.10 31.10 31.10 31.10 19.24 -
Sep 25, 2015 31.88 31.88 31.88 31.88 19.72 -
Sep 24, 2015 32.06 32.06 32.06 32.06 19.83 -
Sep 23, 2015 32.06 32.06 32.06 32.06 19.83 -
Sep 22, 2015 32.19 32.19 32.19 32.19 19.91 -
Sep 21, 2015 32.63 32.63 32.63 32.63 20.19 -
Sep 18, 2015 32.51 32.51 32.51 32.51 20.11 -
Sep 17, 2015 33.15 33.15 33.15 33.15 20.51 -
Sep 16, 2015 33.17 33.17 33.17 33.17 20.52 -
Sep 15, 2015 32.83 32.83 32.83 32.83 20.31 -
Sep 14, 2015 32.41 32.41 32.41 32.41 20.05 -
Sep 11, 2015 32.56 32.56 32.56 32.56 20.14 -
Sep 10, 2015 32.54 32.54 32.54 32.54 20.13 -
Sep 9, 2015 0.14 Dividend
Sep 9, 2015 32.45 32.45 32.45 32.45 20.07 -
Sep 8, 2015 32.95 32.95 32.95 32.95 20.30 -
Sep 4, 2015 32.29 32.29 32.29 32.29 19.89 -
Sep 3, 2015 32.60 32.60 32.60 32.60 20.08 -
Sep 2, 2015 32.51 32.51 32.51 32.51 20.03 -
Sep 1, 2015 32.08 32.08 32.08 32.08 19.76 -
Aug 31, 2015 33.04 33.04 33.04 33.04 20.36 -
Aug 28, 2015 32.88 32.88 32.88 32.88 20.26 -
Aug 27, 2015 32.58 32.58 32.58 32.58 20.07 -
Aug 26, 2015 31.87 31.87 31.87 31.87 19.63 -
Aug 25, 2015 31.12 31.12 31.12 31.12 19.17 -
Aug 24, 2015 31.37 31.37 31.37 31.37 19.33 -
Aug 21, 2015 32.62 32.62 32.62 32.62 20.10 -
Aug 20, 2015 33.16 33.16 33.16 33.16 20.43 -
Aug 19, 2015 33.90 33.90 33.90 33.90 20.88 -
Aug 18, 2015 34.28 34.28 34.28 34.28 21.12 -
Aug 17, 2015 34.52 34.52 34.52 34.52 21.27 -
Aug 14, 2015 34.35 34.35 34.35 34.35 21.16 -
Aug 13, 2015 34.05 34.05 34.05 34.05 20.98 -
Aug 12, 2015 34.17 34.17 34.17 34.17 21.05 -
Aug 11, 2015 34.28 34.28 34.28 34.28 21.12 -
Aug 10, 2015 34.51 34.51 34.51 34.51 21.26 -
Aug 7, 2015 33.84 33.84 33.84 33.84 20.85 -
Aug 6, 2015 34.17 34.17 34.17 34.17 21.05 -
Aug 5, 2015 34.28 34.28 34.28 34.28 21.12 -
Aug 4, 2015 34.19 34.19 34.19 34.19 21.06 -
Aug 3, 2015 34.17 34.17 34.17 34.17 21.05 -
Jul 31, 2015 34.43 34.43 34.43 34.43 21.21 -
Jul 30, 2015 34.39 34.39 34.39 34.39 21.19 -
Jul 29, 2015 34.37 34.37 34.37 34.37 21.17 -
Jul 28, 2015 34.06 34.06 34.06 34.06 20.98 -
Jul 27, 2015 33.75 33.75 33.75 33.75 20.79 -
Jul 24, 2015 34.14 34.14 34.14 34.14 21.03 -
Jul 23, 2015 34.58 34.58 34.58 34.58 21.30 -
Jul 22, 2015 34.97 34.97 34.97 34.97 21.54 -
Jul 21, 2015 34.97 34.97 34.97 34.97 21.54 -
Jul 20, 2015 35.10 35.10 35.10 35.10 21.62 -
Jul 17, 2015 35.35 35.35 35.35 35.35 21.78 -
Jul 16, 2015 35.65 35.65 35.65 35.65 21.96 -
Jul 15, 2015 35.56 35.56 35.56 35.56 21.91 -
Jul 14, 2015 35.90 35.90 35.90 35.90 22.12 -
Jul 13, 2015 35.68 35.68 35.68 35.68 21.98 -
Jul 10, 2015 35.38 35.38 35.38 35.38 21.80 -
Jul 9, 2015 34.94 34.94 34.94 34.94 21.53 -
Jul 8, 2015 34.87 34.87 34.87 34.87 21.48 -
Jul 7, 2015 35.40 35.40 35.40 35.40 21.81 -
Jul 6, 2015 35.44 35.44 35.44 35.44 21.83 -
Jul 2, 2015 35.59 35.59 35.59 35.59 21.93 -
Jul 1, 2015 35.79 35.79 35.79 35.79 22.05 -
Jun 30, 2015 35.74 35.74 35.74 35.74 22.02 -
Jun 29, 2015 35.68 35.68 35.68 35.68 21.98 -
Jun 26, 2015 36.59 36.59 36.59 36.59 22.54 -
Jun 25, 2015 36.61 36.61 36.61 36.61 22.55 -
Jun 24, 2015 36.65 36.65 36.65 36.65 22.58 -
Jun 23, 2015 36.97 36.97 36.97 36.97 22.78 -
Jun 22, 2015 36.73 36.73 36.73 36.73 22.63 -
Jun 19, 2015 36.49 36.49 36.49 36.49 22.48 -
Jun 18, 2015 36.51 36.51 36.51 36.51 22.49 -
Jun 17, 2015 36.21 36.21 36.21 36.21 22.31 -
Jun 16, 2015 36.36 36.36 36.36 36.36 22.40 -
Jun 15, 2015 36.12 36.12 36.12 36.12 22.25 -
Jun 12, 2015 36.30 36.30 36.30 36.30 22.36 -
Jun 11, 2015 36.44 36.44 36.44 36.44 22.45 -
Jun 10, 2015 36.39 36.39 36.39 36.39 22.42 -
Jun 9, 2015 35.83 35.83 35.83 35.83 22.07 -
Jun 8, 2015 0.10 Dividend
Jun 8, 2015 35.86 35.86 35.86 35.86 22.09 -
Jun 5, 2015 36.25 36.25 36.25 36.25 22.27 -
Jun 4, 2015 35.98 35.98 35.98 35.98 22.11 -
Jun 3, 2015 36.41 36.41 36.41 36.41 22.37 -
Jun 2, 2015 36.04 36.04 36.04 36.04 22.14 -
Jun 1, 2015 35.84 35.84 35.84 35.84 22.02 -
May 29, 2015 35.82 35.82 35.82 35.82 22.01 -
May 28, 2015 36.06 36.06 36.06 36.06 22.16 -
May 27, 2015 36.06 36.06 36.06 36.06 22.16 -
May 26, 2015 35.69 35.69 35.69 35.69 21.93 -
May 22, 2015 36.17 36.17 36.17 36.17 22.22 -
May 21, 2015 36.34 36.34 36.34 36.34 22.33 -
May 20, 2015 36.31 36.31 36.31 36.31 22.31 -
May 19, 2015 36.29 36.29 36.29 36.29 22.30 -
May 18, 2015 36.40 36.40 36.40 36.40 22.36 -
May 15, 2015 36.05 36.05 36.05 36.05 22.15 -
May 14, 2015 36.15 36.15 36.15 36.15 22.21 -
May 13, 2015 35.86 35.86 35.86 35.86 22.03 -
May 12, 2015 35.83 35.83 35.83 35.83 22.01 -
May 11, 2015 35.93 35.93 35.93 35.93 22.08 -
May 8, 2015 35.87 35.87 35.87 35.87 22.04 -
May 7, 2015 35.57 35.57 35.57 35.57 21.85 -
May 6, 2015 35.45 35.45 35.45 35.45 21.78 -
May 5, 2015 35.40 35.40 35.40 35.40 21.75 -
May 4, 2015 35.73 35.73 35.73 35.73 21.95 -
May 1, 2015 35.60 35.60 35.60 35.60 21.87 -
Apr 30, 2015 35.34 35.34 35.34 35.34 21.71 -
Apr 29, 2015 35.92 35.92 35.92 35.92 22.07 -
Apr 28, 2015 36.15 36.15 36.15 36.15 22.21 -
Apr 27, 2015 35.82 35.82 35.82 35.82 22.01 -
Apr 24, 2015 36.05 36.05 36.05 36.05 22.15 -
Apr 23, 2015 36.20 36.20 36.20 36.20 22.24 -
Apr 22, 2015 36.11 36.11 36.11 36.11 22.19 -
Apr 21, 2015 36.03 36.03 36.03 36.03 22.14 -
Apr 20, 2015 36.14 36.14 36.14 36.14 22.20 -
Apr 17, 2015 35.79 35.79 35.79 35.79 21.99 -
Apr 16, 2015 36.39 36.39 36.39 36.39 22.36 -
Apr 15, 2015 36.54 36.54 36.54 36.54 22.45 -
Apr 14, 2015 36.18 36.18 36.18 36.18 22.23 -
Apr 13, 2015 36.19 36.19 36.19 36.19 22.24 -
Apr 10, 2015 36.16 36.16 36.16 36.16 22.22 -
Apr 9, 2015 36.07 36.07 36.07 36.07 22.16 -
Apr 8, 2015 36.10 36.10 36.10 36.10 22.18 -
Apr 7, 2015 35.94 35.94 35.94 35.94 22.08 -
Apr 6, 2015 36.16 36.16 36.16 36.16 22.22 -
Apr 2, 2015 35.98 35.98 35.98 35.98 22.11 -
Apr 1, 2015 35.83 35.83 35.83 35.83 22.01 -
Mar 31, 2015 35.82 35.82 35.82 35.82 22.01 -
Mar 30, 2015 35.95 35.95 35.95 35.95 22.09 -
Mar 27, 2015 35.45 35.45 35.45 35.45 21.78 -
Mar 26, 2015 35.30 35.30 35.30 35.30 21.69 -
Mar 25, 2015 35.38 35.38 35.38 35.38 21.74 -
Mar 24, 2015 36.01 36.01 36.01 36.01 22.12 -
Mar 23, 2015 35.96 35.96 35.96 35.96 22.09 -
Mar 20, 2015 35.92 35.92 35.92 35.92 22.07 -
Mar 19, 2015 35.53 35.53 35.53 35.53 21.83 -
Mar 18, 2015 35.63 35.63 35.63 35.63 21.89 -
Mar 17, 2015 35.33 35.33 35.33 35.33 21.71 -
Mar 16, 2015 35.23 35.23 35.23 35.23 21.65 -
Mar 13, 2015 35.08 35.08 35.08 35.08 21.55 -
Mar 12, 2015 35.18 35.18 35.18 35.18 21.61 -
Mar 11, 2015 34.58 34.58 34.58 34.58 21.25 -
Mar 10, 2015 34.29 34.29 34.29 34.29 21.07 -
Mar 9, 2015 0.01 Dividend
Mar 9, 2015 34.89 34.89 34.89 34.89 21.44 -
Mar 6, 2015 34.74 34.74 34.74 34.74 21.34 -
Mar 5, 2015 35.09 35.09 35.09 35.09 21.56 -
Mar 4, 2015 35.07 35.07 35.07 35.07 21.54 -
Mar 3, 2015 35.24 35.24 35.24 35.24 21.65 -
Mar 2, 2015 35.47 35.47 35.47 35.47 21.79 -
Feb 27, 2015 35.20 35.20 35.20 35.20 21.62 -
Feb 26, 2015 35.34 35.34 35.34 35.34 21.71 -
Feb 25, 2015 35.24 35.24 35.24 35.24 21.65 -
Feb 24, 2015 35.30 35.30 35.30 35.30 21.69 -
Feb 23, 2015 35.11 35.11 35.11 35.11 21.57 -
Feb 20, 2015 35.18 35.18 35.18 35.18 21.61 -
Feb 19, 2015 35.11 35.11 35.11 35.11 21.57 -
Feb 18, 2015 35.10 35.10 35.10 35.10 21.56 -
Feb 17, 2015 35.18 35.18 35.18 35.18 21.61 -
Feb 13, 2015 35.22 35.22 35.22 35.22 21.64 -
Feb 12, 2015 34.94 34.94 34.94 34.94 21.46 -
Feb 11, 2015 34.54 34.54 34.54 34.54 21.22 -
Feb 10, 2015 34.63 34.63 34.63 34.63 21.27 -
Feb 9, 2015 34.58 34.58 34.58 34.58 21.24 -
Feb 6, 2015 34.81 34.81 34.81 34.81 21.38 -
Feb 5, 2015 34.72 34.72 34.72 34.72 21.33 -
Feb 4, 2015 34.22 34.22 34.22 34.22 21.02 -
Feb 3, 2015 34.40 34.40 34.40 34.40 21.13 -
Feb 2, 2015 33.70 33.70 33.70 33.70 20.70 -
Jan 30, 2015 33.24 33.24 33.24 33.24 20.42 -
Jan 29, 2015 33.82 33.82 33.82 33.82 20.78 -
Jan 28, 2015 33.40 33.40 33.40 33.40 20.52 -
Jan 27, 2015 34.02 34.02 34.02 34.02 20.90 -
Jan 26, 2015 34.24 34.24 34.24 34.24 21.03 -
Jan 23, 2015 33.87 33.87 33.87 33.87 20.81 -
Jan 22, 2015 34.04 34.04 34.04 34.04 20.91 -
Jan 21, 2015 33.23 33.23 33.23 33.23 20.41 -
Jan 20, 2015 33.20 33.20 33.20 33.20 20.40 -
Jan 16, 2015 33.45 33.45 33.45 33.45 20.55 -
Jan 15, 2015 32.87 32.87 32.87 32.87 20.19 -
Jan 14, 2015 33.41 33.41 33.41 33.41 20.52 -
Jan 13, 2015 33.67 33.67 33.67 33.67 20.68 -
Jan 12, 2015 33.62 33.62 33.62 33.62 20.65 -
Jan 9, 2015 33.88 33.88 33.88 33.88 20.81 -
Jan 8, 2015 34.26 34.26 34.26 34.26 21.05 -
Jan 7, 2015 33.66 33.66 33.66 33.66 20.68 -
Jan 6, 2015 33.36 33.36 33.36 33.36 20.49 -
Jan 5, 2015 34.05 34.05 34.05 34.05 20.92 -
Jan 2, 2015 34.76 34.76 34.76 34.76 21.35 -
Dec 31, 2014 34.97 34.97 34.97 34.97 21.48 -
Dec 30, 2014 35.24 35.24 35.24 35.24 21.65 -
Dec 29, 2014 35.27 35.27 35.27 35.27 21.67 -
Dec 26, 2014 35.10 35.10 35.10 35.10 21.56 -
Dec 24, 2014 34.91 34.91 34.91 34.91 21.45 -
Dec 23, 2014 34.82 34.82 34.82 34.82 21.39 -
Dec 22, 2014 34.57 34.57 34.57 34.57 21.24 -
Dec 19, 2014 34.40 34.40 34.40 34.40 21.13 -
Dec 18, 2014 34.27 34.27 34.27 34.27 21.05 -
Dec 17, 2014 33.77 33.77 33.77 33.77 20.75 -
Dec 16, 2014 0.15 Dividend
Dec 16, 2014 32.81 32.81 32.81 32.81 20.16 -
Dec 16, 2014 1.33 Capital Gains
Dec 15, 2014 34.34 34.34 34.34 34.34 20.19 -
Dec 12, 2014 34.65 34.65 34.65 34.65 20.37 -
Dec 11, 2014 35.25 35.25 35.25 35.25 20.73 -
Dec 10, 2014 35.15 35.15 35.15 35.15 20.67 -
Dec 9, 2014 35.99 35.99 35.99 35.99 21.16 -
Dec 8, 2014 35.51 35.51 35.51 35.51 20.88 -
Dec 5, 2014 36.01 36.01 36.01 36.01 21.17 -
Dec 4, 2014 35.77 35.77 35.77 35.77 21.03 -
Dec 3, 2014 35.93 35.93 35.93 35.93 21.13 -
Dec 2, 2014 35.50 35.50 35.50 35.50 20.87 -
Dec 1, 2014 35.15 35.15 35.15 35.15 20.67 -
Nov 28, 2014 35.72 35.72 35.72 35.72 21.00 -
Nov 26, 2014 36.43 36.43 36.43 36.43 21.42 -
Nov 25, 2014 36.47 36.47 36.47 36.47 21.44 -
Nov 24, 2014 36.46 36.46 36.46 36.46 21.44 -
Nov 21, 2014 36.06 36.06 36.06 36.06 21.20 -
Nov 20, 2014 36.01 36.01 36.01 36.01 21.17 -
Nov 19, 2014 35.57 35.57 35.57 35.57 20.91 -
Nov 18, 2014 35.87 35.87 35.87 35.87 21.09 -
Nov 17, 2014 35.73 35.73 35.73 35.73 21.01 -
Nov 14, 2014 35.98 35.98 35.98 35.98 21.16 -
Nov 13, 2014 35.99 35.99 35.99 35.99 21.16 -
Nov 12, 2014 36.35 36.35 36.35 36.35 21.37 -
Nov 11, 2014 36.07 36.07 36.07 36.07 21.21 -
Nov 10, 2014 36.07 36.07 36.07 36.07 21.21 -
Nov 7, 2014 36.00 36.00 36.00 36.00 21.17 -
Nov 6, 2014 35.94 35.94 35.94 35.94 21.13 -
Nov 5, 2014 35.67 35.67 35.67 35.67 20.97 -
Nov 4, 2014 35.53 35.53 35.53 35.53 20.89 -
Nov 3, 2014 35.72 35.72 35.72 35.72 21.00 -
Oct 31, 2014 35.82 35.82 35.82 35.82 21.06 -
Oct 30, 2014 35.22 35.22 35.22 35.22 20.71 -
Oct 29, 2014 35.12 35.12 35.12 35.12 20.65 -
Oct 28, 2014 35.11 35.11 35.11 35.11 20.64 -
Oct 27, 2014 34.10 34.10 34.10 34.10 20.05 -
Oct 24, 2014 34.22 34.22 34.22 34.22 20.12 -
Oct 23, 2014 34.19 34.19 34.19 34.19 20.10 -
Oct 22, 2014 33.60 33.60 33.60 33.60 19.76 -
Oct 21, 2014 34.13 34.13 34.13 34.13 20.07 -
Oct 20, 2014 33.47 33.47 33.47 33.47 19.68 -
Oct 17, 2014 33.17 33.17 33.17 33.17 19.50 -
Oct 16, 2014 33.23 33.23 33.23 33.23 19.54 -
Oct 15, 2014 32.74 32.74 32.74 32.74 19.25 -
Oct 14, 2014 32.50 32.50 32.50 32.50 19.11 -
Oct 13, 2014 32.18 32.18 32.18 32.18 18.92 -
Oct 10, 2014 32.43 32.43 32.43 32.43 19.07 -
Oct 9, 2014 32.90 32.90 32.90 32.90 19.34 -
Oct 8, 2014 33.86 33.86 33.86 33.86 19.91 -
Oct 7, 2014 33.33 33.33 33.33 33.33 19.60 -
Oct 6, 2014 33.87 33.87 33.87 33.87 19.92 -
Oct 3, 2014 34.11 34.11 34.11 34.11 20.06 -
Oct 2, 2014 33.90 33.90 33.90 33.90 19.93 -
Oct 1, 2014 33.67 33.67 33.67 33.67 19.80 -
Sep 30, 2014 34.24 34.24 34.24 34.24 20.13 -
Sep 29, 2014 34.72 34.72 34.72 34.72 20.41 -
Sep 26, 2014 34.85 34.85 34.85 34.85 20.49 -
Sep 25, 2014 34.56 34.56 34.56 34.56 20.32 -
Sep 24, 2014 35.11 35.11 35.11 35.11 20.64 -
Sep 23, 2014 34.96 34.96 34.96 34.96 20.56 -
Sep 22, 2014 35.29 35.29 35.29 35.29 20.75 -
Sep 19, 2014 35.86 35.86 35.86 35.86 21.09 -
Sep 18, 2014 36.26 36.26 36.26 36.26 21.32 -
Sep 17, 2014 36.09 36.09 36.09 36.09 21.22 -
Sep 16, 2014 36.08 36.08 36.08 36.08 21.21 -
Sep 15, 2014 35.92 35.92 35.92 35.92 21.12 -
Sep 12, 2014 36.26 36.26 36.26 36.26 21.32 -
Sep 11, 2014 36.55 36.55 36.55 36.55 21.49 -
Sep 10, 2014 36.35 36.35 36.35 36.35 21.37 -
Sep 9, 2014 0.06 Dividend
Sep 9, 2014 36.21 36.21 36.21 36.21 21.29 -
Sep 8, 2014 36.66 36.66 36.66 36.66 21.52 -
Sep 5, 2014 36.74 36.74 36.74 36.74 21.57 -
Sep 4, 2014 36.69 36.69 36.69 36.69 21.54 -
Sep 3, 2014 36.86 36.86 36.86 36.86 21.64 -
Sep 2, 2014 37.08 37.08 37.08 37.08 21.77 -
Aug 29, 2014 36.87 36.87 36.87 36.87 21.64 -
Aug 28, 2014 36.65 36.65 36.65 36.65 21.51 -
Aug 27, 2014 36.81 36.81 36.81 36.81 21.61 -
Aug 26, 2014 36.85 36.85 36.85 36.85 21.63 -
Aug 25, 2014 36.64 36.64 36.64 36.64 21.51 -
Aug 22, 2014 36.54 36.54 36.54 36.54 21.45 -
Aug 21, 2014 36.53 36.53 36.53 36.53 21.44 -
Aug 20, 2014 36.35 36.35 36.35 36.35 21.34 -
Aug 19, 2014 36.39 36.39 36.39 36.39 21.36 -
Aug 18, 2014 36.27 36.27 36.27 36.27 21.29 -
Aug 15, 2014 35.73 35.73 35.73 35.73 20.97 -
Aug 14, 2014 35.76 35.76 35.76 35.76 20.99 -
Aug 13, 2014 35.65 35.65 35.65 35.65 20.93 -
Aug 12, 2014 35.40 35.40 35.40 35.40 20.78 -
Aug 11, 2014 35.63 35.63 35.63 35.63 20.92 -
Aug 8, 2014 35.28 35.28 35.28 35.28 20.71 -
Aug 7, 2014 34.96 34.96 34.96 34.96 20.52 -
Aug 6, 2014 35.15 35.15 35.15 35.15 20.63 -
Aug 5, 2014 34.95 34.95 34.95 34.95 20.52 -
Aug 4, 2014 34.98 34.98 34.98 34.98 20.53 -
Aug 1, 2014 34.72 34.72 34.72 34.72 20.38 -
Jul 31, 2014 34.84 34.84 34.84 34.84 20.45 -
Jul 30, 2014 35.64 35.64 35.64 35.64 20.92 -
Jul 29, 2014 35.54 35.54 35.54 35.54 20.86 -
Jul 28, 2014 35.62 35.62 35.62 35.62 20.91 -
Jul 25, 2014 35.79 35.79 35.79 35.79 21.01 -
Jul 24, 2014 36.08 36.08 36.08 36.08 21.18 -
Jul 23, 2014 36.12 36.12 36.12 36.12 21.20 -
Jul 22, 2014 36.14 36.14 36.14 36.14 21.21 -
Jul 21, 2014 35.85 35.85 35.85 35.85 21.04 -
Jul 18, 2014 36.02 36.02 36.02 36.02 21.14 -
Jul 17, 2014 35.53 35.53 35.53 35.53 20.86 -
Jul 16, 2014 36.06 36.06 36.06 36.06 21.17 -
Jul 15, 2014 36.07 36.07 36.07 36.07 21.17 -
Jul 14, 2014 36.34 36.34 36.34 36.34 21.33 -
Jul 11, 2014 36.13 36.13 36.13 36.13 21.21 -
Jul 10, 2014 36.24 36.24 36.24 36.24 21.27 -
Jul 9, 2014 36.62 36.62 36.62 36.62 21.50 -
Jul 8, 2014 36.58 36.58 36.58 36.58 21.47 -
Jul 7, 2014 36.96 36.96 36.96 36.96 21.70 -
Jul 3, 2014 37.55 37.55 37.55 37.55 22.04 -
Jul 2, 2014 37.23 37.23 37.23 37.23 21.85 -
Jul 1, 2014 37.41 37.41 37.41 37.41 21.96 -
Jun 30, 2014 36.97 36.97 36.97 36.97 21.70 -
Jun 27, 2014 36.80 36.80 36.80 36.80 21.60 -
Jun 26, 2014 36.58 36.58 36.58 36.58 21.47 -
Jun 25, 2014 36.62 36.62 36.62 36.62 21.50 -
Jun 24, 2014 36.31 36.31 36.31 36.31 21.31 -
Jun 23, 2014 36.71 36.71 36.71 36.71 21.55 -
Jun 20, 2014 36.85 36.85 36.85 36.85 21.63 -
Jun 19, 2014 36.77 36.77 36.77 36.77 21.58 -
Jun 18, 2014 36.76 36.76 36.76 36.76 21.58 -
Jun 17, 2014 36.62 36.62 36.62 36.62 21.50 -
Jun 16, 2014 36.26 36.26 36.26 36.26 21.28 -
Jun 13, 2014 36.25 36.25 36.25 36.25 21.28 -
Jun 12, 2014 36.19 36.19 36.19 36.19 21.24 -
Jun 11, 2014 36.45 36.45 36.45 36.45 21.40 -
Jun 10, 2014 36.70 36.70 36.70 36.70 21.54 -
Jun 9, 2014 0.04 Dividend
Jun 9, 2014 36.76 36.76 36.76 36.76 21.58 -
Jun 6, 2014 36.50 36.50 36.50 36.50 21.40 -
Jun 5, 2014 36.12 36.12 36.12 36.12 21.18 -
Jun 4, 2014 35.50 35.50 35.50 35.50 20.81 -
Jun 3, 2014 35.31 35.31 35.31 35.31 20.70 -
Jun 2, 2014 35.38 35.38 35.38 35.38 20.74 -
May 30, 2014 35.44 35.44 35.44 35.44 20.78 -
May 29, 2014 35.55 35.55 35.55 35.55 20.84 -
May 28, 2014 35.42 35.42 35.42 35.42 20.77 -
May 27, 2014 35.54 35.54 35.54 35.54 20.84 -
May 23, 2014 35.13 35.13 35.13 35.13 20.60 -
May 22, 2014 34.83 34.83 34.83 34.83 20.42 -
May 21, 2014 34.59 34.59 34.59 34.59 20.28 -
May 20, 2014 34.36 34.36 34.36 34.36 20.15 -
May 19, 2014 34.84 34.84 34.84 34.84 20.43 -
May 16, 2014 34.49 34.49 34.49 34.49 20.22 -
May 15, 2014 34.31 34.31 34.31 34.31 20.12 -
May 14, 2014 34.61 34.61 34.61 34.61 20.29 -
May 13, 2014 35.29 35.29 35.29 35.29 20.69 -
May 12, 2014 35.54 35.54 35.54 35.54 20.84 -
May 9, 2014 34.71 34.71 34.71 34.71 20.35 -
May 8, 2014 34.44 34.44 34.44 34.44 20.19 -
May 7, 2014 34.80 34.80 34.80 34.80 20.40 -
May 6, 2014 34.66 34.66 34.66 34.66 20.32 -
May 5, 2014 35.12 35.12 35.12 35.12 20.59 -
May 2, 2014 35.22 35.22 35.22 35.22 20.65 -
May 1, 2014 35.05 35.05 35.05 35.05 20.55 -
Apr 30, 2014 35.15 35.15 35.15 35.15 20.61 -
Apr 29, 2014 34.93 34.93 34.93 34.93 20.48 -
Apr 28, 2014 34.86 34.86 34.86 34.86 20.44 -
Apr 25, 2014 35.12 35.12 35.12 35.12 20.59 -
Apr 24, 2014 35.63 35.63 35.63 35.63 20.89 -
Apr 23, 2014 35.68 35.68 35.68 35.68 20.92 -
Apr 22, 2014 35.79 35.79 35.79 35.79 20.98 -
Apr 21, 2014 35.42 35.42 35.42 35.42 20.77 -
Apr 17, 2014 35.34 35.34 35.34 35.34 20.72 -
Apr 16, 2014 35.11 35.11 35.11 35.11 20.59 -
Apr 15, 2014 34.79 34.79 34.79 34.79 20.40 -
Apr 14, 2014 34.62 34.62 34.62 34.62 20.30 -
Apr 11, 2014 34.47 34.47 34.47 34.47 20.21 -
Apr 10, 2014 34.88 34.88 34.88 34.88 20.45 -
Apr 9, 2014 35.67 35.67 35.67 35.67 20.91 -
Apr 8, 2014 35.30 35.30 35.30 35.30 20.70 -
Apr 7, 2014 35.02 35.02 35.02 35.02 20.53 -
Apr 4, 2014 35.56 35.56 35.56 35.56 20.85 -
Apr 3, 2014 36.30 36.30 36.30 36.30 21.28 -
Apr 2, 2014 36.50 36.50 36.50 36.50 21.40 -
Apr 1, 2014 36.29 36.29 36.29 36.29 21.28 -
Mar 31, 2014 35.84 35.84 35.84 35.84 21.01 -
Mar 28, 2014 35.21 35.21 35.21 35.21 20.64 -
Mar 27, 2014 35.04 35.04 35.04 35.04 20.55 -
Mar 26, 2014 35.23 35.23 35.23 35.23 20.66 -
Mar 25, 2014 35.86 35.86 35.86 35.86 21.03 -
Mar 24, 2014 35.83 35.83 35.83 35.83 21.01 -
Mar 21, 2014 36.12 36.12 36.12 36.12 21.18 -
Mar 20, 2014 36.12 36.12 36.12 36.12 21.18 -
Mar 19, 2014 35.94 35.94 35.94 35.94 21.07 -
Mar 18, 2014 36.09 36.09 36.09 36.09 21.16 -
Mar 17, 2014 35.65 35.65 35.65 35.65 20.90 -
Mar 14, 2014 35.42 35.42 35.42 35.42 20.77 -
Mar 13, 2014 35.29 35.29 35.29 35.29 20.69 -
Mar 12, 2014 35.76 35.76 35.76 35.76 20.97 -
Mar 11, 2014 35.65 35.65 35.65 35.65 20.90 -
Mar 10, 2014 36.11 36.11 36.11 36.11 21.17 -
Mar 7, 2014 36.18 36.18 36.18 36.18 21.21 -
Mar 6, 2014 36.14 36.14 36.14 36.14 21.19 -
Mar 5, 2014 36.00 36.00 36.00 36.00 21.11 -
Mar 4, 2014 36.08 36.08 36.08 36.08 21.15 -
Mar 3, 2014 35.23 35.23 35.23 35.23 20.66 -
Feb 28, 2014 35.42 35.42 35.42 35.42 20.77 -
Feb 27, 2014 35.35 35.35 35.35 35.35 20.73 -
Feb 26, 2014 35.11 35.11 35.11 35.11 20.59 -
Feb 25, 2014 34.79 34.79 34.79 34.79 20.40 -
Feb 24, 2014 34.83 34.83 34.83 34.83 20.42 -
Feb 21, 2014 34.51 34.51 34.51 34.51 20.23 -
Feb 20, 2014 34.43 34.43 34.43 34.43 20.19 -
Feb 19, 2014 34.08 34.08 34.08 34.08 19.98 -
Feb 18, 2014 34.44 34.44 34.44 34.44 20.19 -
Feb 14, 2014 34.19 34.19 34.19 34.19 20.05 -
Feb 13, 2014 34.12 34.12 34.12 34.12 20.01 -
Feb 12, 2014 33.64 33.64 33.64 33.64 19.72 -
Feb 11, 2014 33.54 33.54 33.54 33.54 19.67 -
Feb 10, 2014 33.19 33.19 33.19 33.19 19.46 -
Feb 7, 2014 33.19 33.19 33.19 33.19 19.46 -
Feb 6, 2014 32.94 32.94 32.94 32.94 19.31 -
Feb 5, 2014 32.60 32.60 32.60 32.60 19.11 -
Feb 4, 2014 32.82 32.82 32.82 32.82 19.24 -
Feb 3, 2014 32.56 32.56 32.56 32.56 19.09 -
Jan 31, 2014 33.59 33.59 33.59 33.59 19.69 -
Jan 30, 2014 33.98 33.98 33.98 33.98 19.92 -
Jan 29, 2014 33.59 33.59 33.59 33.59 19.69 -
Jan 28, 2014 34.05 34.05 34.05 34.05 19.96 -
Jan 27, 2014 33.83 33.83 33.83 33.83 19.84 -
Jan 24, 2014 34.22 34.22 34.22 34.22 20.06 -
Jan 23, 2014 35.12 35.12 35.12 35.12 20.59 -
Jan 22, 2014 35.43 35.43 35.43 35.43 20.77 -
Jan 21, 2014 35.26 35.26 35.26 35.26 20.67 -
Jan 17, 2014 35.05 35.05 35.05 35.05 20.55 -
Jan 16, 2014 35.19 35.19 35.19 35.19 20.63 -
Jan 15, 2014 35.21 35.21 35.21 35.21 20.64 -
Jan 14, 2014 34.96 34.96 34.96 34.96 20.50 -
Jan 13, 2014 34.56 34.56 34.56 34.56 20.26 -
Jan 10, 2014 35.05 35.05 35.05 35.05 20.55 -
Jan 9, 2014 34.92 34.92 34.92 34.92 20.47 -
Jan 8, 2014 34.95 34.95 34.95 34.95 20.49 -
Jan 7, 2014 35.04 35.04 35.04 35.04 20.55 -
Jan 6, 2014 34.80 34.80 34.80 34.80 20.40 -
Jan 3, 2014 35.08 35.08 35.08 35.08 20.57 -
Jan 2, 2014 34.99 34.99 34.99 34.99 20.52 -
Dec 31, 2013 35.41 35.41 35.41 35.41 20.76 -
Dec 30, 2013 35.27 35.27 35.27 35.27 20.68 -
Dec 27, 2013 35.33 35.33 35.33 35.33 20.72 -
Dec 26, 2013 35.32 35.32 35.32 35.32 20.71 -
Dec 24, 2013 35.30 35.30 35.30 35.30 20.70 -
Dec 23, 2013 35.10 35.10 35.10 35.10 20.58 -
Dec 20, 2013 34.76 34.76 34.76 34.76 20.38 -
Dec 19, 2013 34.21 34.21 34.21 34.21 20.06 -
Dec 18, 2013 34.38 34.38 34.38 34.38 20.16 -
Dec 17, 2013 33.98 33.98 33.98 33.98 19.92 -
Dec 16, 2013 34.08 34.08 34.08 34.08 19.98 -
Dec 13, 2013 33.71 33.71 33.71 33.71 19.77 -
Dec 12, 2013 0.11 Dividend
Dec 12, 2013 33.58 33.58 33.58 33.58 19.69 -
Dec 12, 2013 1.60 Capital Gains
Dec 11, 2013 35.24 35.24 35.24 35.24 19.66 -
Dec 10, 2013 35.73 35.73 35.73 35.73 19.93 -
Dec 9, 2013 36.00 36.00 36.00 36.00 20.08 -
Dec 6, 2013 35.99 35.99 35.99 35.99 20.08 -
Dec 5, 2013 35.67 35.67 35.67 35.67 19.90 -
Dec 4, 2013 35.66 35.66 35.66 35.66 19.89 -
Dec 3, 2013 35.75 35.75 35.75 35.75 19.94 -
Dec 2, 2013 35.88 35.88 35.88 35.88 20.01 -
Nov 29, 2013 36.23 36.23 36.23 36.23 20.21 -
Nov 27, 2013 36.17 36.17 36.17 36.17 20.18 -
Nov 26, 2013 35.94 35.94 35.94 35.94 20.05 -
Nov 25, 2013 35.68 35.68 35.68 35.68 19.90 -
Nov 22, 2013 35.65 35.65 35.65 35.65 19.89 -
Nov 21, 2013 35.47 35.47 35.47 35.47 19.79 -
Nov 20, 2013 34.90 34.90 34.90 34.90 19.47 -
Nov 19, 2013 34.91 34.91 34.91 34.91 19.47 -
Nov 18, 2013 35.12 35.12 35.12 35.12 19.59 -
Nov 15, 2013 35.36 35.36 35.36 35.36 19.72 -
Nov 14, 2013 35.23 35.23 35.23 35.23 19.65 -
Nov 13, 2013 35.14 35.14 35.14 35.14 19.60 -
Nov 12, 2013 34.79 34.79 34.79 34.79 19.41 -
Nov 11, 2013 34.80 34.80 34.80 34.80 19.41 -
Nov 8, 2013 34.76 34.76 34.76 34.76 19.39 -
Nov 7, 2013 34.05 34.05 34.05 34.05 18.99 -
Nov 6, 2013 34.59 34.59 34.59 34.59 19.30 -
Nov 5, 2013 34.64 34.64 34.64 34.64 19.32 -
Nov 4, 2013 34.85 34.85 34.85 34.85 19.44 -
Nov 1, 2013 34.43 34.43 34.43 34.43 19.21 -
Oct 31, 2013 34.48 34.48 34.48 34.48 19.23 -
Oct 30, 2013 34.66 34.66 34.66 34.66 19.33 -
Oct 29, 2013 35.02 35.02 35.02 35.02 19.54 -
Oct 28, 2013 34.91 34.91 34.91 34.91 19.47 -
Oct 25, 2013 34.86 34.86 34.86 34.86 19.45 -
Oct 24, 2013 34.80 34.80 34.80 34.80 19.41 -
Oct 23, 2013 34.61 34.61 34.61 34.61 19.31 -
Oct 22, 2013 34.80 34.80 34.80 34.80 19.41 -
Oct 21, 2013 34.65 34.65 34.65 34.65 19.33 -
Oct 18, 2013 34.68 34.68 34.68 34.68 19.35 -
Oct 17, 2013 34.35 34.35 34.35 34.35 19.16 -
Oct 16, 2013 34.08 34.08 34.08 34.08 19.01 -
Oct 15, 2013 33.71 33.71 33.71 33.71 18.80 -
Oct 14, 2013 34.00 34.00 34.00 34.00 18.97 -
Oct 11, 2013 33.81 33.81 33.81 33.81 18.86 -
Oct 10, 2013 33.32 33.32 33.32 33.32 18.59 -
Oct 9, 2013 32.55 32.55 32.55 32.55 18.16 -
Oct 8, 2013 32.62 32.62 32.62 32.62 18.20 -
Oct 7, 2013 33.08 33.08 33.08 33.08 18.45 -
Oct 4, 2013 33.48 33.48 33.48 33.48 18.68 -
Oct 3, 2013 33.22 33.22 33.22 33.22 18.53 -
Oct 2, 2013 33.55 33.55 33.55 33.55 18.72 -
Oct 1, 2013 33.68 33.68 33.68 33.68 18.79 -
Sep 30, 2013 33.31 33.31 33.31 33.31 18.58 -
Sep 27, 2013 33.34 33.34 33.34 33.34 18.60 -
Sep 26, 2013 33.47 33.47 33.47 33.47 18.67 -
Sep 25, 2013 33.44 33.44 33.44 33.44 18.65 -
Sep 24, 2013 33.44 33.44 33.44 33.44 18.65 -
Sep 23, 2013 33.30 33.30 33.30 33.30 18.58 -
Sep 20, 2013 33.40 33.40 33.40 33.40 18.63 -
Sep 19, 2013 33.46 33.46 33.46 33.46 18.67 -
Sep 18, 2013 33.56 33.56 33.56 33.56 18.72 -
Sep 17, 2013 33.33 33.33 33.33 33.33 18.59 -
Sep 16, 2013 33.06 33.06 33.06 33.06 18.44 -
Sep 13, 2013 32.89 32.89 32.89 32.89 18.35 -
Sep 12, 2013 32.72 32.72 32.72 32.72 18.25 -
Sep 11, 2013 32.98 32.98 32.98 32.98 18.40 -
Sep 10, 2013 0.04 Dividend
Sep 10, 2013 32.94 32.94 32.94 32.94 18.37 -
Sep 9, 2013 32.68 32.68 32.68 32.68 18.21 -
Sep 6, 2013 32.21 32.21 32.21 32.21 17.95 -
Sep 5, 2013 32.25 32.25 32.25 32.25 17.97 -
Sep 4, 2013 32.10 32.10 32.10 32.10 17.88 -
Sep 3, 2013 31.89 31.89 31.89 31.89 17.77 -
Aug 30, 2013 31.69 31.69 31.69 31.69 17.66 -
Aug 29, 2013 32.26 32.26 32.26 32.26 17.97 -
Aug 28, 2013 31.96 31.96 31.96 31.96 17.81 -
Aug 27, 2013 31.83 31.83 31.83 31.83 17.73 -
Aug 26, 2013 32.68 32.68 32.68 32.68 18.21 -
Aug 23, 2013 32.71 32.71 32.71 32.71 18.22 -
Aug 22, 2013 32.71 32.71 32.71 32.71 18.22 -
Aug 21, 2013 32.22 32.22 32.22 32.22 17.95 -
Aug 20, 2013 32.51 32.51 32.51 32.51 18.11 -
Aug 19, 2013 32.07 32.07 32.07 32.07 17.87 -
Aug 16, 2013 32.44 32.44 32.44 32.44 18.07 -
Aug 15, 2013 32.50 32.50 32.50 32.50 18.11 -
Aug 14, 2013 33.02 33.02 33.02 33.02 18.40 -
Aug 13, 2013 33.13 33.13 33.13 33.13 18.46 -
Aug 12, 2013 33.15 33.15 33.15 33.15 18.47 -
Aug 9, 2013 33.02 33.02 33.02 33.02 18.40 -
Aug 8, 2013 33.14 33.14 33.14 33.14 18.46 -
Aug 7, 2013 32.97 32.97 32.97 32.97 18.37 -
Aug 6, 2013 33.22 33.22 33.22 33.22 18.51 -
Aug 5, 2013 33.60 33.60 33.60 33.60 18.72 -
Aug 2, 2013 33.56 33.56 33.56 33.56 18.70 -
Aug 1, 2013 33.62 33.62 33.62 33.62 18.73 -
Jul 31, 2013 33.07 33.07 33.07 33.07 18.42 -
Jul 30, 2013 32.98 32.98 32.98 32.98 18.37 -
Jul 29, 2013 32.94 32.94 32.94 32.94 18.35 -
Jul 26, 2013 33.23 33.23 33.23 33.23 18.51 -
Jul 25, 2013 33.45 33.45 33.45 33.45 18.64 -
Jul 24, 2013 33.18 33.18 33.18 33.18 18.49 -
Jul 23, 2013 33.39 33.39 33.39 33.39 18.60 -
Jul 22, 2013 33.40 33.40 33.40 33.40 18.61 -
Jul 19, 2013 33.29 33.29 33.29 33.29 18.55 -
Jul 18, 2013 33.27 33.27 33.27 33.27 18.54 -
Jul 17, 2013 32.99 32.99 32.99 32.99 18.38 -
Jul 16, 2013 32.87 32.87 32.87 32.87 18.31 -
Jul 15, 2013 32.99 32.99 32.99 32.99 18.38 -
Jul 12, 2013 32.82 32.82 32.82 32.82 18.29 -
Jul 11, 2013 32.69 32.69 32.69 32.69 18.21 -
Jul 10, 2013 32.37 32.37 32.37 32.37 18.03 -
Jul 9, 2013 32.34 32.34 32.34 32.34 18.02 -
Jul 8, 2013 32.01 32.01 32.01 32.01 17.83 -
Jul 5, 2013 31.89 31.89 31.89 31.89 17.77 -
Jul 3, 2013 31.30 31.30 31.30 31.30 17.44 -
Jul 2, 2013 31.26 31.26 31.26 31.26 17.42 -
Jul 1, 2013 31.31 31.31 31.31 31.31 17.44 -
Jun 28, 2013 30.81 30.81 30.81 30.81 17.17 -
Jun 27, 2013 30.88 30.88 30.88 30.88 17.20 -
Jun 26, 2013 30.41 30.41 30.41 30.41 16.94 -
Jun 25, 2013 30.34 30.34 30.34 30.34 16.90 -
Jun 24, 2013 29.97 29.97 29.97 29.97 16.70 -
Jun 21, 2013 30.39 30.39 30.39 30.39 16.93 -
Jun 20, 2013 30.40 30.40 30.40 30.40 16.94 -
Jun 19, 2013 31.14 31.14 31.14 31.14 17.35 -
Jun 18, 2013 31.54 31.54 31.54 31.54 17.57 -
Jun 17, 2013 31.17 31.17 31.17 31.17 17.37 -
Jun 14, 2013 30.93 30.93 30.93 30.93 17.23 -
Jun 13, 2013 31.29 31.29 31.29 31.29 17.43 -
Jun 12, 2013 30.72 30.72 30.72 30.72 17.12 -
Jun 11, 2013 30.98 30.98 30.98 30.98 17.26 -
Jun 10, 2013 0.04 Dividend
Jun 10, 2013 31.39 31.39 31.39 31.39 17.49 -
Jun 7, 2013 31.19 31.19 31.19 31.19 17.35 -
Jun 6, 2013 30.90 30.90 30.90 30.90 17.19 -
Jun 5, 2013 30.57 30.57 30.57 30.57 17.01 -
Jun 4, 2013 31.03 31.03 31.03 31.03 17.26 -
Jun 3, 2013 31.30 31.30 31.30 31.30 17.41 -
May 31, 2013 31.07 31.07 31.07 31.07 17.29 -
May 30, 2013 31.37 31.37 31.37 31.37 17.45 -
May 29, 2013 31.15 31.15 31.15 31.15 17.33 -
May 28, 2013 31.42 31.42 31.42 31.42 17.48 -
May 24, 2013 30.92 30.92 30.92 30.92 17.20 -
May 23, 2013 30.91 30.91 30.91 30.91 17.20 -
May 22, 2013 30.82 30.82 30.82 30.82 17.15 -
May 21, 2013 31.29 31.29 31.29 31.29 17.41 -
May 20, 2013 31.30 31.30 31.30 31.30 17.41 -
May 17, 2013 31.14 31.14 31.14 31.14 17.33 -
May 16, 2013 30.83 30.83 30.83 30.83 17.15 -
May 15, 2013 31.02 31.02 31.02 31.02 17.26 -
May 14, 2013 30.90 30.90 30.90 30.90 17.19 -
May 13, 2013 30.50 30.50 30.50 30.50 16.97 -
May 10, 2013 30.64 30.64 30.64 30.64 17.05 -
May 9, 2013 30.43 30.43 30.43 30.43 16.93 -
May 8, 2013 30.56 30.56 30.56 30.56 17.00 -
May 7, 2013 30.44 30.44 30.44 30.44 16.94 -
May 6, 2013 30.17 30.17 30.17 30.17 16.79 -
May 3, 2013 29.82 29.82 29.82 29.82 16.59 -
May 2, 2013 29.26 29.26 29.26 29.26 16.28 -
May 1, 2013 28.76 28.76 28.76 28.76 16.00 -
Apr 30, 2013 29.48 29.48 29.48 29.48 16.40 -
Apr 29, 2013 29.33 29.33 29.33 29.33 16.32 -
Apr 26, 2013 29.07 29.07 29.07 29.07 16.17 -
Apr 25, 2013 29.24 29.24 29.24 29.24 16.27 -
Apr 24, 2013 29.10 29.10 29.10 29.10 16.19 -
Apr 23, 2013 28.79 28.79 28.79 28.79 16.02 -
Apr 22, 2013 28.30 28.30 28.30 28.30 15.75 -
Apr 19, 2013 28.27 28.27 28.27 28.27 15.73 -
Apr 18, 2013 27.95 27.95 27.95 27.95 15.55 -
Apr 17, 2013 28.08 28.08 28.08 28.08 15.62 -
Apr 16, 2013 28.68 28.68 28.68 28.68 15.96 -
Apr 15, 2013 28.20 28.20 28.20 28.20 15.69 -
Apr 12, 2013 29.48 29.48 29.48 29.48 16.40 -
Apr 11, 2013 29.71 29.71 29.71 29.71 16.53 -
Apr 10, 2013 29.69 29.69 29.69 29.69 16.52 -
Apr 9, 2013 29.15 29.15 29.15 29.15 16.22 -
Apr 8, 2013 29.20 29.20 29.20 29.20 16.25 -
Apr 5, 2013 28.90 28.90 28.90 28.90 16.08 -
Apr 4, 2013 28.92 28.92 28.92 28.92 16.09 -
Apr 3, 2013 28.71 28.71 28.71 28.71 15.97 -
Apr 2, 2013 29.20 29.20 29.20 29.20 16.25 -
Apr 1, 2013 29.42 29.42 29.42 29.42 16.37 -
Mar 28, 2013 29.81 29.81 29.81 29.81 16.59 -
Mar 27, 2013 29.83 29.83 29.83 29.83 16.60 -
Mar 26, 2013 29.81 29.81 29.81 29.81 16.59 -
Mar 25, 2013 29.72 29.72 29.72 29.72 16.54 -
Mar 22, 2013 29.72 29.72 29.72 29.72 16.54 -
Mar 21, 2013 29.69 29.69 29.69 29.69 16.52 -
Mar 20, 2013 29.99 29.99 29.99 29.99 16.69 -
Mar 19, 2013 29.75 29.75 29.75 29.75 16.55 -
Mar 18, 2013 29.75 29.75 29.75 29.75 16.55 -
Mar 15, 2013 29.89 29.89 29.89 29.89 16.63 -
Mar 14, 2013 29.88 29.88 29.88 29.88 16.62 -
Mar 13, 2013 29.56 29.56 29.56 29.56 16.45 -
Mar 12, 2013 29.39 29.39 29.39 29.39 16.35 -
Mar 11, 2013 29.42 29.42 29.42 29.42 16.37 -
Mar 8, 2013 0.00 Dividend
Mar 8, 2013 29.39 29.39 29.39 29.39 16.35 -
Mar 7, 2013 29.17 29.17 29.17 29.17 16.23 -
Mar 6, 2013 29.02 29.02 29.02 29.02 16.14 -
Mar 5, 2013 28.91 28.91 28.91 28.91 16.08 -
Mar 4, 2013 28.56 28.56 28.56 28.56 15.89 -
Mar 1, 2013 28.47 28.47 28.47 28.47 15.84 -
Feb 28, 2013 28.42 28.42 28.42 28.42 15.81 -
Feb 27, 2013 28.42 28.42 28.42 28.42 15.81 -
Feb 26, 2013 28.10 28.10 28.10 28.10 15.63 -
Feb 25, 2013 27.93 27.93 27.93 27.93 15.54 -
Feb 22, 2013 28.65 28.65 28.65 28.65 15.94 -
Feb 21, 2013 28.33 28.33 28.33 28.33 15.76 -
Feb 20, 2013 28.55 28.55 28.55 28.55 15.88 -
Feb 19, 2013 29.24 29.24 29.24 29.24 16.27 -
Feb 15, 2013 28.97 28.97 28.97 28.97 16.12 -
Feb 14, 2013 28.99 28.99 28.99 28.99 16.13 -
Feb 13, 2013 28.86 28.86 28.86 28.86 16.05 -
Feb 12, 2013 28.72 28.72 28.72 28.72 15.98 -
Feb 11, 2013 28.53 28.53 28.53 28.53 15.87 -
Feb 8, 2013 28.50 28.50 28.50 28.50 15.85 -
Feb 7, 2013 28.37 28.37 28.37 28.37 15.78 -
Feb 6, 2013 28.36 28.36 28.36 28.36 15.78 -
Feb 5, 2013 28.23 28.23 28.23 28.23 15.70 -
Feb 4, 2013 27.89 27.89 27.89 27.89 15.51 -
Feb 1, 2013 28.29 28.29 28.29 28.29 15.74 -
Jan 31, 2013 27.93 27.93 27.93 27.93 15.54 -
Jan 30, 2013 27.72 27.72 27.72 27.72 15.42 -
Jan 29, 2013 28.03 28.03 28.03 28.03 15.59 -
Jan 28, 2013 27.94 27.94 27.94 27.94 15.54 -
Jan 25, 2013 27.86 27.86 27.86 27.86 15.50 -
Jan 24, 2013 27.78 27.78 27.78 27.78 15.45 -
Jan 23, 2013 27.68 27.68 27.68 27.68 15.40 -
Jan 22, 2013 27.74 27.74 27.74 27.74 15.43 -
Jan 18, 2013 27.50 27.50 27.50 27.50 15.30 -
Jan 17, 2013 27.43 27.43 27.43 27.43 15.26 -
Jan 16, 2013 27.15 27.15 27.15 27.15 15.10 -
Jan 15, 2013 27.19 27.19 27.19 27.19 15.13 -
Jan 14, 2013 27.07 27.07 27.07 27.07 15.06 -
Jan 11, 2013 27.11 27.11 27.11 27.11 15.08 -
Jan 10, 2013 27.14 27.14 27.14 27.14 15.10 -
Jan 9, 2013 27.04 27.04 27.04 27.04 15.04 -
Jan 8, 2013 26.95 26.95 26.95 26.95 14.99 -
Jan 7, 2013 26.95 26.95 26.95 26.95 14.99 -
Jan 4, 2013 27.16 27.16 27.16 27.16 15.11 -
Jan 3, 2013 26.93 26.93 26.93 26.93 14.98 -
Jan 2, 2013 26.97 26.97 26.97 26.97 15.00 -
Dec 31, 2012 26.21 26.21 26.21 26.21 14.58 -
Dec 28, 2012 25.62 25.62 25.62 25.62 14.25 -
Dec 27, 2012 25.80 25.80 25.80 25.80 14.35 -
Dec 26, 2012 25.86 25.86 25.86 25.86 14.39 -
Dec 24, 2012 26.04 26.04 26.04 26.04 14.49 -
Dec 21, 2012 26.13 26.13 26.13 26.13 14.54 -
Dec 20, 2012 26.31 26.31 26.31 26.31 14.64 -
Dec 19, 2012 26.17 26.17 26.17 26.17 14.56 -
Dec 18, 2012 26.12 26.12 26.12 26.12 14.53 -
Dec 17, 2012 25.73 25.73 25.73 25.73 14.31 -
Dec 14, 2012 25.38 25.38 25.38 25.38 14.12 -
Dec 13, 2012 0.28 Dividend
Dec 13, 2012 25.34 25.34 25.34 25.34 14.10 -
Dec 13, 2012 1.52 Capital Gains
Dec 12, 2012 27.31 27.31 27.31 27.31 14.19 -
Dec 11, 2012 27.49 27.49 27.49 27.49 14.29 -
Dec 10, 2012 27.25 27.25 27.25 27.25 14.16 -
Dec 7, 2012 27.11 27.11 27.11 27.11 14.09 -
Dec 6, 2012 27.06 27.06 27.06 27.06 14.06 -
Dec 5, 2012 27.05 27.05 27.05 27.05 14.06 -
Dec 4, 2012 27.08 27.08 27.08 27.08 14.07 -
Dec 3, 2012 27.04 27.04 27.04 27.04 14.05 -
Nov 30, 2012 27.06 27.06 27.06 27.06 14.06 -
Nov 29, 2012 27.02 27.02 27.02 27.02 14.04 -
Nov 28, 2012 26.73 26.73 26.73 26.73 13.89 -
Nov 27, 2012 26.48 26.48 26.48 26.48 13.76 -
Nov 26, 2012 26.50 26.50 26.50 26.50 13.77 -
Nov 23, 2012 26.46 26.46 26.46 26.46 13.75 -
Nov 21, 2012 26.13 26.13 26.13 26.13 13.58 -
Nov 20, 2012 25.98 25.98 25.98 25.98 13.50 -
Nov 19, 2012 25.99 25.99 25.99 25.99 13.51 -
Nov 16, 2012 25.38 25.38 25.38 25.38 13.19 -
Nov 15, 2012 25.21 25.21 25.21 25.21 13.10 -
Nov 14, 2012 25.36 25.36 25.36 25.36 13.18 -
Nov 13, 2012 25.86 25.86 25.86 25.86 13.44 -
Nov 12, 2012 25.99 25.99 25.99 25.99 13.51 -
Nov 9, 2012 26.00 26.00 26.00 26.00 13.51 -
Nov 8, 2012 25.94 25.94 25.94 25.94 13.48 -
Nov 7, 2012 26.28 26.28 26.28 26.28 13.66 -
Nov 6, 2012 27.00 27.00 27.00 27.00 14.03 -
Nov 5, 2012 26.76 26.76 26.76 26.76 13.91 -
Nov 2, 2012 26.58 26.58 26.58 26.58 13.81 -
Nov 1, 2012 26.96 26.96 26.96 26.96 14.01 -
Oct 31, 2012 26.57 26.57 26.57 26.57 13.81 -
Oct 26, 2012 26.42 26.42 26.42 26.42 13.73 -
Oct 25, 2012 26.59 26.59 26.59 26.59 13.82 -
Oct 24, 2012 26.52 26.52 26.52 26.52 13.78 -
Oct 23, 2012 26.55 26.55 26.55 26.55 13.80 -
Oct 22, 2012 26.74 26.74 26.74 26.74 13.90 -
Oct 19, 2012 26.75 26.75 26.75 26.75 13.90 -
Oct 18, 2012 27.25 27.25 27.25 27.25 14.16 -
Oct 17, 2012 27.41 27.41 27.41 27.41 14.25 -
Oct 16, 2012 27.10 27.10 27.10 27.10 14.08 -
Oct 15, 2012 26.84 26.84 26.84 26.84 13.95 -
Oct 12, 2012 26.66 26.66 26.66 26.66 13.86 -
Oct 11, 2012 26.90 26.90 26.90 26.90 13.98 -
Oct 10, 2012 26.81 26.81 26.81 26.81 13.93 -
Oct 9, 2012 26.86 26.86 26.86 26.86 13.96 -
Oct 8, 2012 27.16 27.16 27.16 27.16 14.12 -
Oct 5, 2012 27.27 27.27 27.27 27.27 14.17 -
Oct 4, 2012 27.23 27.23 27.23 27.23 14.15 -
Oct 3, 2012 26.95 26.95 26.95 26.95 14.01 -
Oct 2, 2012 27.02 27.02 27.02 27.02 14.04 -
Oct 1, 2012 26.98 26.98 26.98 26.98 14.02 -
Sep 28, 2012 26.79 26.79 26.79 26.79 13.92 -
Sep 27, 2012 27.04 27.04 27.04 27.04 14.05 -
Sep 26, 2012 26.73 26.73 26.73 26.73 13.89 -
Sep 25, 2012 26.91 26.91 26.91 26.91 13.99 -
Sep 24, 2012 27.36 27.36 27.36 27.36 14.22 -
Sep 21, 2012 27.43 27.43 27.43 27.43 14.26 -
Sep 20, 2012 27.31 27.31 27.31 27.31 14.19 -
Sep 19, 2012 27.46 27.46 27.46 27.46 14.27 -
Sep 18, 2012 27.42 27.42 27.42 27.42 14.25 -
Sep 17, 2012 27.55 27.55 27.55 27.55 14.32 -
Sep 14, 2012 27.82 27.82 27.82 27.82 14.46 -
Sep 13, 2012 27.51 27.51 27.51 27.51 14.30 -
Sep 12, 2012 27.11 27.11 27.11 27.11 14.09 -
Sep 11, 2012 26.99 26.99 26.99 26.99 14.03 -
Sep 10, 2012 0.04 Dividend
Sep 10, 2012 26.86 26.86 26.86 26.86 13.96 -
Sep 7, 2012 26.97 26.97 26.97 26.97 14.00 -
Sep 6, 2012 26.76 26.76 26.76 26.76 13.89 -
Sep 5, 2012 26.22 26.22 26.22 26.22 13.61 -
Sep 4, 2012 26.24 26.24 26.24 26.24 13.62 -
Aug 31, 2012 25.97 25.97 25.97 25.97 13.48 -
Aug 30, 2012 25.83 25.83 25.83 25.83 13.40 -
Aug 29, 2012 26.10 26.10 26.10 26.10 13.54 -
Aug 28, 2012 26.01 26.01 26.01 26.01 13.50 -
Aug 27, 2012 25.88 25.88 25.88 25.88 13.43 -
Aug 24, 2012 25.87 25.87 25.87 25.87 13.42 -
Aug 23, 2012 25.82 25.82 25.82 25.82 13.40 -
Aug 22, 2012 26.04 26.04 26.04 26.04 13.51 -
Aug 21, 2012 26.20 26.20 26.20 26.20 13.60 -
Aug 20, 2012 26.23 26.23 26.23 26.23 13.61 -
Aug 17, 2012 26.25 26.25 26.25 26.25 13.62 -
Aug 16, 2012 26.03 26.03 26.03 26.03 13.51 -
Aug 15, 2012 25.74 25.74 25.74 25.74 13.36 -
Aug 14, 2012 25.50 25.50 25.50 25.50 13.23 -
Aug 13, 2012 25.58 25.58 25.58 25.58 13.27 -
Aug 10, 2012 25.63 25.63 25.63 25.63 13.30 -
Aug 9, 2012 25.69 25.69 25.69 25.69 13.33 -
Aug 8, 2012 25.55 25.55 25.55 25.55 13.26 -
Aug 7, 2012 25.50 25.50 25.50 25.50 13.23 -
Aug 6, 2012 25.25 25.25 25.25 25.25 13.10 -
Aug 3, 2012 25.03 25.03 25.03 25.03 12.99 -
Aug 2, 2012 24.32 24.32 24.32 24.32 12.62 -
Aug 1, 2012 24.49 24.49 24.49 24.49 12.71 -
Jul 31, 2012 24.92 24.92 24.92 24.92 12.93 -
Jul 30, 2012 25.06 25.06 25.06 25.06 13.00 -
Jul 27, 2012 25.13 25.13 25.13 25.13 13.04 -
Jul 26, 2012 24.45 24.45 24.45 24.45 12.69 -
Jul 25, 2012 24.11 24.11 24.11 24.11 12.51 -
Jul 24, 2012 24.05 24.05 24.05 24.05 12.48 -
Jul 23, 2012 24.41 24.41 24.41 24.41 12.67 -
Jul 20, 2012 24.84 24.84 24.84 24.84 12.89 -
Jul 19, 2012 25.15 25.15 25.15 25.15 13.05 -
Jul 18, 2012 25.29 25.29 25.29 25.29 13.12 -
Jul 17, 2012 25.12 25.12 25.12 25.12 13.04 -
Jul 16, 2012 25.03 25.03 25.03 25.03 12.99 -
Jul 13, 2012 25.19 25.19 25.19 25.19 13.07 -
Jul 12, 2012 24.82 24.82 24.82 24.82 12.88 -
Jul 11, 2012 24.94 24.94 24.94 24.94 12.94 -
Jul 10, 2012 24.98 24.98 24.98 24.98 12.96 -
Jul 9, 2012 25.23 25.23 25.23 25.23 13.09 -
Jul 6, 2012 25.34 25.34 25.34 25.34 13.15 -
Jul 5, 2012 25.60 25.60 25.60 25.60 13.28 -
Jul 3, 2012 25.60 25.60 25.60 25.60 13.28 -
Jul 2, 2012 25.23 25.23 25.23 25.23 13.09 -
Jun 29, 2012 24.98 24.98 24.98 24.98 12.96 -
Jun 28, 2012 24.27 24.27 24.27 24.27 12.59 -
Jun 27, 2012 24.20 24.20 24.20 24.20 12.56 -
Jun 26, 2012 23.85 23.85 23.85 23.85 12.38 -
Jun 25, 2012 23.75 23.75 23.75 23.75 12.32 -
Jun 22, 2012 24.21 24.21 24.21 24.21 12.56 -
Jun 21, 2012 23.87 23.87 23.87 23.87 12.39 -
Jun 20, 2012 24.54 24.54 24.54 24.54 12.73 -
Jun 19, 2012 24.59 24.59 24.59 24.59 12.76 -
Jun 18, 2012 24.06 24.06 24.06 24.06 12.49 -
Jun 15, 2012 24.11 24.11 24.11 24.11 12.51 -
Jun 14, 2012 23.82 23.82 23.82 23.82 12.36 -
Jun 13, 2012 23.49 23.49 23.49 23.49 12.19 -
Jun 12, 2012 23.82 23.82 23.82 23.82 12.36 -
Jun 11, 2012 23.51 23.51 23.51 23.51 12.20 -
Jun 8, 2012 0.07 Dividend
Jun 8, 2012 24.07 24.07 24.07 24.07 12.49 -
Jun 7, 2012 23.91 23.91 23.91 23.91 12.37 -
Jun 6, 2012 24.03 24.03 24.03 24.03 12.43 -
Jun 5, 2012 23.40 23.40 23.40 23.40 12.11 -
Jun 4, 2012 23.17 23.17 23.17 23.17 11.99 -
Jun 1, 2012 23.24 23.24 23.24 23.24 12.02 -
May 31, 2012 24.00 24.00 24.00 24.00 12.42 -
May 30, 2012 24.00 24.00 24.00 24.00 12.42 -
May 29, 2012 24.51 24.51 24.51 24.51 12.68 -
May 25, 2012 24.15 24.15 24.15 24.15 12.50 -
May 24, 2012 24.17 24.17 24.17 24.17 12.51 -
May 23, 2012 24.12 24.12 24.12 24.12 12.48 -
May 22, 2012 23.96 23.96 23.96 23.96 12.40 -
May 21, 2012 24.15 24.15 24.15 24.15 12.50 -
May 18, 2012 23.63 23.63 23.63 23.63 12.23 -
May 17, 2012 23.84 23.84 23.84 23.84 12.34 -
May 16, 2012 24.34 24.34 24.34 24.34 12.59 -
May 15, 2012 24.57 24.57 24.57 24.57 12.71 -
May 14, 2012 24.62 24.62 24.62 24.62 12.74 -
May 11, 2012 24.94 24.94 24.94 24.94 12.90 -
May 10, 2012 25.07 25.07 25.07 25.07 12.97 -
May 9, 2012 24.92 24.92 24.92 24.92 12.89 -
May 8, 2012 25.09 25.09 25.09 25.09 12.98 -
May 7, 2012 25.09 25.09 25.09 25.09 12.98 -
May 4, 2012 25.00 25.00 25.00 25.00 12.94 -
May 3, 2012 25.52 25.52 25.52 25.52 13.20 -
May 2, 2012 25.93 25.93 25.93 25.93 13.42 -
May 1, 2012 25.84 25.84 25.84 25.84 13.37 -
Apr 30, 2012 25.84 25.84 25.84 25.84 13.37 -
Apr 27, 2012 26.10 26.10 26.10 26.10 13.50 -
Apr 26, 2012 25.84 25.84 25.84 25.84 13.37 -
Apr 25, 2012 25.67 25.67 25.67 25.67 13.28 -
Apr 24, 2012 25.29 25.29 25.29 25.29 13.09 -
Apr 23, 2012 25.10 25.10 25.10 25.10 12.99 -
Apr 20, 2012 25.47 25.47 25.47 25.47 13.18 -
Apr 19, 2012 25.33 25.33 25.33 25.33 13.11 -
Apr 18, 2012 25.47 25.47 25.47 25.47 13.18 -
Apr 17, 2012 25.72 25.72 25.72 25.72 13.31 -
Apr 16, 2012 25.29 25.29 25.29 25.29 13.09 -
Apr 13, 2012 25.20 25.20 25.20 25.20 13.04 -
Apr 12, 2012 25.69 25.69 25.69 25.69 13.29 -
Apr 11, 2012 25.23 25.23 25.23 25.23 13.05 -
Apr 10, 2012 24.84 24.84 24.84 24.84 12.85 -
Apr 9, 2012 25.47 25.47 25.47 25.47 13.18 -
Apr 5, 2012 25.89 25.89 25.89 25.89 13.40 -
Apr 4, 2012 25.97 25.97 25.97 25.97 13.44 -
Apr 3, 2012 26.40 26.40 26.40 26.40 13.66 -
Apr 2, 2012 26.60 26.60 26.60 26.60 13.76 -
Mar 30, 2012 26.26 26.26 26.26 26.26 13.59 -
Mar 29, 2012 26.39 26.39 26.39 26.39 13.65 -
Mar 28, 2012 26.44 26.44 26.44 26.44 13.68 -
Mar 27, 2012 26.55 26.55 26.55 26.55 13.74 -
Mar 26, 2012 26.79 26.79 26.79 26.79 13.86 -
Mar 23, 2012 26.30 26.30 26.30 26.30 13.61 -
Mar 22, 2012 26.02 26.02 26.02 26.02 13.46 -
Mar 21, 2012 26.28 26.28 26.28 26.28 13.60 -
Mar 20, 2012 26.30 26.30 26.30 26.30 13.61 -
Mar 19, 2012 26.58 26.58 26.58 26.58 13.75 -
Mar 16, 2012 26.36 26.36 26.36 26.36 13.64 -
Mar 15, 2012 26.37 26.37 26.37 26.37 13.64 -
Mar 14, 2012 26.06 26.06 26.06 26.06 13.48 -
Mar 13, 2012 26.27 26.27 26.27 26.27 13.59 -
Mar 12, 2012 25.65 25.65 25.65 25.65 13.27 -
Mar 9, 2012 25.77 25.77 25.77 25.77 13.33 -
Mar 8, 2012 25.42 25.42 25.42 25.42 13.15 -
Mar 7, 2012 25.09 25.09 25.09 25.09 12.98 -
Mar 6, 2012 24.81 24.81 24.81 24.81 12.84 -
Mar 5, 2012 25.37 25.37 25.37 25.37 13.13 -
Mar 2, 2012 25.38 25.38 25.38 25.38 13.13 -
Mar 1, 2012 25.79 25.79 25.79 25.79 13.34 -
Feb 29, 2012 25.67 25.67 25.67 25.67 13.28 -
Feb 28, 2012 26.07 26.07 26.07 26.07 13.49 -
Feb 27, 2012 26.14 26.14 26.14 26.14 13.53 -
Feb 24, 2012 26.13 26.13 26.13 26.13 13.52 -
Feb 23, 2012 26.24 26.24 26.24 26.24 13.58 -
Feb 22, 2012 25.89 25.89 25.89 25.89 13.40 -
Feb 21, 2012 26.15 26.15 26.15 26.15 13.53 -
Feb 17, 2012 26.27 26.27 26.27 26.27 13.59 -
Feb 16, 2012 26.23 26.23 26.23 26.23 13.57 -
Feb 15, 2012 25.68 25.68 25.68 25.68 13.29 -
Feb 14, 2012 25.90 25.90 25.90 25.90 13.40 -
Feb 13, 2012 26.01 26.01 26.01 26.01 13.46 -
Feb 10, 2012 25.69 25.69 25.69 25.69 13.29 -
Feb 9, 2012 26.04 26.04 26.04 26.04 13.47 -
Feb 8, 2012 26.12 26.12 26.12 26.12 13.51 -
Feb 7, 2012 26.03 26.03 26.03 26.03 13.47 -
Feb 6, 2012 26.08 26.08 26.08 26.08 13.49 -
Feb 3, 2012 26.11 26.11 26.11 26.11 13.51 -
Feb 2, 2012 25.54 25.54 25.54 25.54 13.21 -
Feb 1, 2012 25.43 25.43 25.43 25.43 13.16 -
Jan 31, 2012 24.88 24.88 24.88 24.88 12.87 -
Jan 30, 2012 24.92 24.92 24.92 24.92 12.89 -
Jan 27, 2012 25.09 25.09 25.09 25.09 12.98 -
Jan 26, 2012 24.89 24.89 24.89 24.89 12.88 -
Jan 25, 2012 25.06 25.06 25.06 25.06 12.97 -
Jan 24, 2012 24.89 24.89 24.89 24.89 12.88 -
Jan 23, 2012 24.71 24.71 24.71 24.71 12.79 -
Jan 20, 2012 24.75 24.75 24.75 24.75 12.81 -
Jan 19, 2012 24.63 24.63 24.63 24.63 12.74 -
Jan 18, 2012 24.54 24.54 24.54 24.54 12.70 -
Jan 17, 2012 24.03 24.03 24.03 24.03 12.43 -
Jan 13, 2012 24.04 24.04 24.04 24.04 12.44 -
Jan 12, 2012 24.23 24.23 24.23 24.23 12.54 -
Jan 11, 2012 24.08 24.08 24.08 24.08 12.46 -
Jan 10, 2012 24.00 24.00 24.00 24.00 12.42 -
Jan 9, 2012 23.61 23.61 23.61 23.61 12.22 -
Jan 6, 2012 23.54 23.54 23.54 23.54 12.18 -
Jan 5, 2012 23.61 23.61 23.61 23.61 12.22 -
Jan 4, 2012 23.50 23.50 23.50 23.50 12.16 -
Jan 3, 2012 23.62 23.62 23.62 23.62 12.22 -
Dec 30, 2011 23.16 23.16 23.16 23.16 11.98 -
Dec 29, 2011 23.31 23.31 23.31 23.31 12.06 -
Dec 28, 2011 22.98 22.98 22.98 22.98 11.89 -
Dec 27, 2011 23.49 23.49 23.49 23.49 12.15 -
Dec 23, 2011 23.44 23.44 23.44 23.44 12.13 -
Dec 22, 2011 23.36 23.36 23.36 23.36 12.09 -
Dec 21, 2011 23.18 23.18 23.18 23.18 11.99 -
Dec 20, 2011 22.93 22.93 22.93 22.93 11.86 -
Dec 19, 2011 21.98 21.98 21.98 21.98 11.37 -
Dec 16, 2011 22.48 22.48 22.48 22.48 11.63 -
Dec 15, 2011 22.29 22.29 22.29 22.29 11.53 -
Dec 14, 2011 22.07 22.07 22.07 22.07 11.42 -
Dec 13, 2011 0.07 Dividend
Dec 13, 2011 22.29 22.29 22.29 22.29 11.53 -
Dec 13, 2011 0.33 Capital Gains
Dec 12, 2011 23.19 23.19 23.19 23.19 11.79 -
Dec 9, 2011 23.61 23.61 23.61 23.61 12.01 -
Dec 8, 2011 22.87 22.87 22.87 22.87 11.63 -
Dec 7, 2011 23.67 23.67 23.67 23.67 12.04 -
Dec 6, 2011 23.63 23.63 23.63 23.63 12.02 -
Dec 5, 2011 23.63 23.63 23.63 23.63 12.02 -
Dec 2, 2011 23.29 23.29 23.29 23.29 11.84 -
Dec 1, 2011 23.11 23.11 23.11 23.11 11.75 -
Nov 30, 2011 23.34 23.34 23.34 23.34 11.87 -
Nov 29, 2011 21.97 21.97 21.97 21.97 11.17 -
Nov 28, 2011 22.03 22.03 22.03 22.03 11.20 -
Nov 25, 2011 21.08 21.08 21.08 21.08 10.72 -
Nov 23, 2011 21.34 21.34 21.34 21.34 10.85 -
Nov 22, 2011 22.07 22.07 22.07 22.07 11.22 -
Nov 21, 2011 22.29 22.29 22.29 22.29 11.33 -
Nov 18, 2011 22.84 22.84 22.84 22.84 11.61 -
Nov 17, 2011 22.77 22.77 22.77 22.77 11.58 -
Nov 16, 2011 23.17 23.17 23.17 23.17 11.78 -
Nov 15, 2011 23.64 23.64 23.64 23.64 12.02 -
Nov 14, 2011 23.37 23.37 23.37 23.37 11.88 -
Nov 11, 2011 23.73 23.73 23.73 23.73 12.07 -
Nov 10, 2011 23.19 23.19 23.19 23.19 11.79 -
Nov 9, 2011 22.90 22.90 22.90 22.90 11.64 -
Nov 8, 2011 24.08 24.08 24.08 24.08 12.24 -
Nov 7, 2011 23.73 23.73 23.73 23.73 12.07 -
Nov 4, 2011 23.74 23.74 23.74 23.74 12.07 -
Nov 3, 2011 23.87 23.87 23.87 23.87 12.14 -
Nov 2, 2011 23.24 23.24 23.24 23.24 11.82 -
Nov 1, 2011 22.59 22.59 22.59 22.59 11.49 -
Oct 31, 2011 23.50 23.50 23.50 23.50 11.95 -
Oct 28, 2011 24.23 24.23 24.23 24.23 12.32 -
Oct 27, 2011 24.40 24.40 24.40 24.40 12.41 -
Oct 26, 2011 23.13 23.13 23.13 23.13 11.76 -
Oct 25, 2011 22.66 22.66 22.66 22.66 11.52 -
Oct 24, 2011 23.38 23.38 23.38 23.38 11.89 -
Oct 21, 2011 22.62 22.62 22.62 22.62 11.50 -
Oct 20, 2011 22.15 22.15 22.15 22.15 11.26 -
Oct 19, 2011 22.07 22.07 22.07 22.07 11.22 -
Oct 18, 2011 22.54 22.54 22.54 22.54 11.46 -
Oct 17, 2011 21.78 21.78 21.78 21.78 11.07 -
Oct 14, 2011 22.62 22.62 22.62 22.62 11.50 -
Oct 13, 2011 22.15 22.15 22.15 22.15 11.26 -
Oct 12, 2011 22.25 22.25 22.25 22.25 11.31 -
Oct 11, 2011 21.82 21.82 21.82 21.82 11.10 -
Oct 10, 2011 21.65 21.65 21.65 21.65 11.01 -
Oct 7, 2011 20.68 20.68 20.68 20.68 10.52 -
Oct 6, 2011 21.24 21.24 21.24 21.24 10.80 -
Oct 5, 2011 20.72 20.72 20.72 20.72 10.54 -
Oct 4, 2011 20.39 20.39 20.39 20.39 10.37 -
Oct 3, 2011 19.16 19.16 19.16 19.16 9.74 -
Sep 30, 2011 20.29 20.29 20.29 20.29 10.32 -
Sep 29, 2011 20.91 20.91 20.91 20.91 10.63 -
Sep 28, 2011 20.44 20.44 20.44 20.44 10.39 -
Sep 27, 2011 21.34 21.34 21.34 21.34 10.85 -
Sep 26, 2011 20.91 20.91 20.91 20.91 10.63 -
Sep 23, 2011 20.42 20.42 20.42 20.42 10.38 -
Sep 22, 2011 20.21 20.21 20.21 20.21 10.28 -
Sep 21, 2011 20.92 20.92 20.92 20.92 10.64 -
Sep 20, 2011 21.83 21.83 21.83 21.83 11.10 -
Sep 19, 2011 22.29 22.29 22.29 22.29 11.33 -
Sep 16, 2011 22.70 22.70 22.70 22.70 11.54 -
Sep 15, 2011 22.72 22.72 22.72 22.72 11.55 -
Sep 14, 2011 22.38 22.38 22.38 22.38 11.38 -
Sep 13, 2011 21.98 21.98 21.98 21.98 11.18 -
Sep 12, 2011 21.59 21.59 21.59 21.59 10.98 -
Sep 9, 2011 21.40 21.40 21.40 21.40 10.88 -
Sep 8, 2011 0.04 Dividend
Sep 8, 2011 22.06 22.06 22.06 22.06 11.22 -
Sep 7, 2011 22.60 22.60 22.60 22.60 11.47 -
Sep 6, 2011 21.58 21.58 21.58 21.58 10.95 -
Sep 2, 2011 21.69 21.69 21.69 21.69 11.01 -
Sep 1, 2011 22.61 22.61 22.61 22.61 11.48 -
Aug 31, 2011 23.25 23.25 23.25 23.25 11.80 -
Aug 30, 2011 23.27 23.27 23.27 23.27 11.81 -
Aug 29, 2011 23.20 23.20 23.20 23.20 11.78 -
Aug 26, 2011 22.05 22.05 22.05 22.05 11.19 -
Aug 25, 2011 21.53 21.53 21.53 21.53 10.93 -
Aug 24, 2011 22.10 22.10 22.10 22.10 11.22 -
Aug 23, 2011 21.74 21.74 21.74 21.74 11.04 -
Aug 22, 2011 20.72 20.72 20.72 20.72 10.52 -
Aug 19, 2011 20.79 20.79 20.79 20.79 10.55 -
Aug 18, 2011 21.17 21.17 21.17 21.17 10.75 -
Aug 17, 2011 22.47 22.47 22.47 22.47 11.41 -
Aug 16, 2011 22.49 22.49 22.49 22.49 11.42 -
Aug 15, 2011 22.95 22.95 22.95 22.95 11.65 -
Aug 12, 2011 22.23 22.23 22.23 22.23 11.28 -
Aug 11, 2011 22.29 22.29 22.29 22.29 11.31 -
Aug 10, 2011 21.11 21.11 21.11 21.11 10.72 -
Aug 9, 2011 22.30 22.30 22.30 22.30 11.32 -
Aug 8, 2011 20.94 20.94 20.94 20.94 10.63 -
Aug 5, 2011 23.12 23.12 23.12 23.12 11.74 -
Aug 4, 2011 23.57 23.57 23.57 23.57 11.96 -
Aug 3, 2011 25.07 25.07 25.07 25.07 12.73 -
Aug 2, 2011 24.98 24.98 24.98 24.98 12.68 -
Aug 1, 2011 25.86 25.86 25.86 25.86 13.13 -
Jul 29, 2011 26.00 26.00 26.00 26.00 13.20 -
Jul 28, 2011 26.02 26.02 26.02 26.02 13.21 -
Jul 27, 2011 26.10 26.10 26.10 26.10 13.25 -
Jul 26, 2011 26.88 26.88 26.88 26.88 13.64 -
Jul 25, 2011 27.09 27.09 27.09 27.09 13.75 -
Jul 22, 2011 27.36 27.36 27.36 27.36 13.89 -
Jul 21, 2011 27.41 27.41 27.41 27.41 13.91 -
Jul 20, 2011 27.02 27.02 27.02 27.02 13.72 -
Jul 19, 2011 27.04 27.04 27.04 27.04 13.73 -
Jul 18, 2011 26.48 26.48 26.48 26.48 13.44 -
Jul 15, 2011 26.91 26.91 26.91 26.91 13.66 -
Jul 14, 2011 26.70 26.70 26.70 26.70 13.55 -
Jul 13, 2011 27.11 27.11 27.11 27.11 13.76 -
Jul 12, 2011 26.84 26.84 26.84 26.84 13.62 -
Jul 11, 2011 26.95 26.95 26.95 26.95 13.68 -
Jul 8, 2011 27.58 27.58 27.58 27.58 14.00 -
Jul 7, 2011 27.80 27.80 27.80 27.80 14.11 -
Jul 6, 2011 27.30 27.30 27.30 27.30 13.86 -
Jul 5, 2011 27.19 27.19 27.19 27.19 13.80 -
Jul 1, 2011 27.23 27.23 27.23 27.23 13.82 -
Jun 30, 2011 26.77 26.77 26.77 26.77 13.59 -
Jun 29, 2011 26.47 26.47 26.47 26.47 13.44 -
Jun 28, 2011 26.35 26.35 26.35 26.35 13.38 -
Jun 27, 2011 25.93 25.93 25.93 25.93 13.16 -
Jun 24, 2011 25.68 25.68 25.68 25.68 13.04 -
Jun 23, 2011 25.91 25.91 25.91 25.91 13.15 -
Jun 22, 2011 25.88 25.88 25.88 25.88 13.14 -
Jun 21, 2011 26.06 26.06 26.06 26.06 13.23 -
Jun 20, 2011 25.48 25.48 25.48 25.48 12.93 -
Jun 17, 2011 25.24 25.24 25.24 25.24 12.81 -
Jun 16, 2011 25.19 25.19 25.19 25.19 12.79 -
Jun 15, 2011 25.13 25.13 25.13 25.13 12.76 -
Jun 14, 2011 25.64 25.64 25.64 25.64 13.02 -
Jun 13, 2011 25.05 25.05 25.05 25.05 12.72 -
Jun 10, 2011 25.15 25.15 25.15 25.15 12.77 -
Jun 9, 2011 25.50 25.50 25.50 25.50 12.94 -
Jun 8, 2011 0.03 Dividend
Jun 8, 2011 25.33 25.33 25.33 25.33 12.86 -
Jun 7, 2011 25.64 25.64 25.64 25.64 13.00 -
Jun 6, 2011 25.60 25.60 25.60 25.60 12.98 -
Jun 3, 2011 25.99 25.99 25.99 25.99 13.18 -
Jun 2, 2011 26.42 26.42 26.42 26.42 13.40 -
Jun 1, 2011 26.43 26.43 26.43 26.43 13.40 -
May 31, 2011 27.29 27.29 27.29 27.29 13.84 -
May 27, 2011 26.90 26.90 26.90 26.90 13.64 -
May 26, 2011 26.69 26.69 26.69 26.69 13.54 -
May 25, 2011 26.43 26.43 26.43 26.43 13.40 -
May 24, 2011 26.08 26.08 26.08 26.08 13.23 -
May 23, 2011 26.19 26.19 26.19 26.19 13.28 -
May 20, 2011 26.66 26.66 26.66 26.66 13.52 -
May 19, 2011 26.88 26.88 26.88 26.88 13.63 -
May 18, 2011 26.85 26.85 26.85 26.85 13.62 -
May 17, 2011 26.43 26.43 26.43 26.43 13.40 -
May 16, 2011 26.60 26.60 26.60 26.60 13.49 -
May 13, 2011 27.00 27.00 27.00 27.00 13.69 -
May 12, 2011 27.41 27.41 27.41 27.41 13.90 -
May 11, 2011 27.24 27.24 27.24 27.24 13.81 -
May 10, 2011 27.78 27.78 27.78 27.78 14.09 -
May 9, 2011 27.33 27.33 27.33 27.33 13.86 -
May 6, 2011 27.11 27.11 27.11 27.11 13.75 -
May 5, 2011 27.01 27.01 27.01 27.01 13.70 -
May 4, 2011 27.11 27.11 27.11 27.11 13.75 -
May 3, 2011 27.46 27.46 27.46 27.46 13.93 -
May 2, 2011 27.82 27.82 27.82 27.82 14.11 -
Apr 29, 2011 28.17 28.17 28.17 28.17 14.29 -
Apr 28, 2011 28.03 28.03 28.03 28.03 14.21 -
Apr 27, 2011 27.96 27.96 27.96 27.96 14.18 -
Apr 26, 2011 27.87 27.87 27.87 27.87 14.13 -
Apr 25, 2011 27.55 27.55 27.55 27.55 13.97 -
Apr 21, 2011 27.62 27.62 27.62 27.62 14.01 -
Apr 20, 2011 27.43 27.43 27.43 27.43 13.91 -
Apr 19, 2011 26.93 26.93 26.93 26.93 13.66 -
Apr 18, 2011 26.87 26.87 26.87 26.87 13.63 -
Apr 15, 2011 27.32 27.32 27.32 27.32 13.85 -
Apr 14, 2011 27.06 27.06 27.06 27.06 13.72 -
Apr 13, 2011 27.02 27.02 27.02 27.02 13.70 -
Apr 12, 2011 27.08 27.08 27.08 27.08 13.73 -
Apr 11, 2011 27.48 27.48 27.48 27.48 13.94 -
Apr 8, 2011 27.78 27.78 27.78 27.78 14.09 -
Apr 7, 2011 28.09 28.09 28.09 28.09 14.24 -
Apr 6, 2011 28.21 28.21 28.21 28.21 14.31 -
Apr 5, 2011 28.16 28.16 28.16 28.16 14.28 -
Apr 4, 2011 28.05 28.05 28.05 28.05 14.22 -
Apr 1, 2011 27.99 27.99 27.99 27.99 14.19 -
Mar 31, 2011 27.82 27.82 27.82 27.82 14.11 -
Mar 30, 2011 27.76 27.76 27.76 27.76 14.08 -
Mar 29, 2011 27.40 27.40 27.40 27.40 13.90 -
Mar 28, 2011 27.14 27.14 27.14 27.14 13.76 -
Mar 25, 2011 27.26 27.26 27.26 27.26 13.82 -
Mar 24, 2011 27.02 27.02 27.02 27.02 13.70 -
Mar 23, 2011 26.86 26.86 26.86 26.86 13.62 -
Mar 22, 2011 26.79 26.79 26.79 26.79 13.59 -
Mar 21, 2011 26.91 26.91 26.91 26.91 13.65 -
Mar 18, 2011 26.22 26.22 26.22 26.22 13.30 -
Mar 17, 2011 25.94 25.94 25.94 25.94 13.15 -
Mar 16, 2011 25.75 25.75 25.75 25.75 13.06 -
Mar 15, 2011 26.12 26.12 26.12 26.12 13.25 -
Mar 14, 2011 26.37 26.37 26.37 26.37 13.37 -
Mar 11, 2011 26.56 26.56 26.56 26.56 13.47 -
Mar 10, 2011 26.46 26.46 26.46 26.46 13.42 -
Mar 9, 2011 27.25 27.25 27.25 27.25 13.82 -
Mar 8, 2011 27.30 27.30 27.30 27.30 13.84 -
Mar 7, 2011 26.83 26.83 26.83 26.83 13.61 -
Mar 4, 2011 27.28 27.28 27.28 27.28 13.83 -
Mar 3, 2011 27.46 27.46 27.46 27.46 13.93 -
Mar 2, 2011 26.88 26.88 26.88 26.88 13.63 -
Mar 1, 2011 26.72 26.72 26.72 26.72 13.55 -
Feb 28, 2011 27.26 27.26 27.26 27.26 13.82 -
Feb 25, 2011 27.19 27.19 27.19 27.19 13.79 -
Feb 24, 2011 26.56 26.56 26.56 26.56 13.47 -
Feb 23, 2011 26.46 26.46 26.46 26.46 13.42 -
Feb 22, 2011 26.89 26.89 26.89 26.89 13.64 -
Feb 18, 2011 27.69 27.69 27.69 27.69 14.04 -
Feb 17, 2011 27.71 27.71 27.71 27.71 14.05 -
Feb 16, 2011 27.44 27.44 27.44 27.44 13.92 -
Feb 15, 2011 27.07 27.07 27.07 27.07 13.73 -
Feb 14, 2011 27.24 27.24 27.24 27.24 13.81 -
Feb 11, 2011 27.09 27.09 27.09 27.09 13.74 -
Feb 10, 2011 26.74 26.74 26.74 26.74 13.56 -
Feb 9, 2011 26.66 26.66 26.66 26.66 13.52 -
Feb 8, 2011 26.80 26.80 26.80 26.80 13.59 -
Feb 7, 2011 26.58 26.58 26.58 26.58 13.48 -
Feb 4, 2011 26.26 26.26 26.26 26.26 13.32 -
Feb 3, 2011 26.23 26.23 26.23 26.23 13.30 -
Feb 2, 2011 26.19 26.19 26.19 26.19 13.28 -
Feb 1, 2011 26.31 26.31 26.31 26.31 13.34 -
Jan 31, 2011 25.65 25.65 25.65 25.65 13.01 -
Jan 28, 2011 25.48 25.48 25.48 25.48 12.92 -
Jan 27, 2011 26.18 26.18 26.18 26.18 13.28 -
Jan 26, 2011 26.08 26.08 26.08 26.08 13.23 -
Jan 25, 2011 25.60 25.60 25.60 25.60 12.98 -
Jan 24, 2011 25.54 25.54 25.54 25.54 12.95 -
Jan 21, 2011 25.28 25.28 25.28 25.28 12.82 -
Jan 20, 2011 25.44 25.44 25.44 25.44 12.90 -
Jan 19, 2011 25.65 25.65 25.65 25.65 13.01 -
Jan 18, 2011 26.39 26.39 26.39 26.39 13.38 -
Jan 14, 2011 26.39 26.39 26.39 26.39 13.38 -
Jan 13, 2011 26.13 26.13 26.13 26.13 13.25 -
Jan 12, 2011 26.20 26.20 26.20 26.20 13.29 -
Jan 11, 2011 25.96 25.96 25.96 25.96 13.16 -
Jan 10, 2011 25.82 25.82 25.82 25.82 13.09 -
Jan 7, 2011 25.70 25.70 25.70 25.70 13.03 -
Jan 6, 2011 25.82 25.82 25.82 25.82 13.09 -
Jan 5, 2011 25.97 25.97 25.97 25.97 13.17 -
Jan 4, 2011 25.70 25.70 25.70 25.70 13.03 -
Jan 3, 2011 26.11 26.11 26.11 26.11 13.24 -
Dec 31, 2010 25.57 25.57 25.57 25.57 12.97 -
Dec 30, 2010 25.72 25.72 25.72 25.72 13.04 -
Dec 29, 2010 25.74 25.74 25.74 25.74 13.05 -
Dec 28, 2010 25.69 25.69 25.69 25.69 13.03 -
Dec 27, 2010 25.76 25.76 25.76 25.76 13.06 -
Dec 23, 2010 25.66 25.66 25.66 25.66 13.01 -
Dec 22, 2010 25.71 25.71 25.71 25.71 13.04 -
Dec 21, 2010 25.63 25.63 25.63 25.63 13.00 -
Dec 20, 2010 25.30 25.30 25.30 25.30 12.83 -
Dec 17, 2010 25.18 25.18 25.18 25.18 12.77 -
Dec 16, 2010 25.16 25.16 25.16 25.16 12.76 -
Dec 15, 2010 24.90 24.90 24.90 24.90 12.63 -
Dec 14, 2010 25.04 25.04 25.04 25.04 12.70 -
Dec 13, 2010 25.05 25.05 25.05 25.05 12.70 -
Dec 10, 2010 25.24 25.24 25.24 25.24 12.80 -
Dec 9, 2010 0.08 Dividend
Dec 9, 2010 24.93 24.93 24.93 24.93 12.64 -
Dec 8, 2010 24.84 24.84 24.84 24.84 12.55 -
Dec 7, 2010 24.81 24.81 24.81 24.81 12.54 -
Dec 6, 2010 24.70 24.70 24.70 24.70 12.48 -
Dec 3, 2010 24.55 24.55 24.55 24.55 12.41 -
Dec 2, 2010 24.34 24.34 24.34 24.34 12.30 -
Dec 1, 2010 24.00 24.00 24.00 24.00 12.13 -
Nov 30, 2010 23.50 23.50 23.50 23.50 11.88 -
Nov 29, 2010 23.67 23.67 23.67 23.67 11.96 -
Nov 26, 2010 23.64 23.64 23.64 23.64 11.95 -
Nov 24, 2010 23.80 23.80 23.80 23.80 12.03 -
Nov 23, 2010 23.23 23.23 23.23 23.23 11.74 -
Nov 22, 2010 23.53 23.53 23.53 23.53 11.89 -
Nov 19, 2010 23.51 23.51 23.51 23.51 11.88 -
Nov 18, 2010 23.36 23.36 23.36 23.36 11.81 -
Nov 17, 2010 22.92 22.92 22.92 22.92 11.58 -
Nov 16, 2010 22.84 22.84 22.84 22.84 11.54 -
Nov 15, 2010 23.33 23.33 23.33 23.33 11.79 -
Nov 12, 2010 23.29 23.29 23.29 23.29 11.77 -
Nov 11, 2010 23.72 23.72 23.72 23.72 11.99 -
Nov 10, 2010 23.83 23.83 23.83 23.83 12.04 -
Nov 9, 2010 23.49 23.49 23.49 23.49 11.87 -
Nov 8, 2010 23.83 23.83 23.83 23.83 12.04 -
Nov 5, 2010 23.84 23.84 23.84 23.84 12.05 -
Nov 4, 2010 23.69 23.69 23.69 23.69 11.97 -
Nov 3, 2010 22.99 22.99 22.99 22.99 11.62 -
Nov 2, 2010 22.88 22.88 22.88 22.88 11.56 -
Nov 1, 2010 22.37 22.37 22.37 22.37 11.31 -
Oct 29, 2010 22.49 22.49 22.49 22.49 11.37 -
Oct 28, 2010 22.43 22.43 22.43 22.43 11.34 -
Oct 27, 2010 22.57 22.57 22.57 22.57 11.41 -
Oct 26, 2010 22.70 22.70 22.70 22.70 11.47 -
Oct 25, 2010 22.70 22.70 22.70 22.70 11.47 -
Oct 22, 2010 22.59 22.59 22.59 22.59 11.42 -
Oct 21, 2010 22.52 22.52 22.52 22.52 11.38 -
Oct 20, 2010 22.64 22.64 22.64 22.64 11.44 -
Oct 19, 2010 22.33 22.33 22.33 22.33 11.29 -
Oct 18, 2010 22.85 22.85 22.85 22.85 11.55 -
Oct 15, 2010 22.58 22.58 22.58 22.58 11.41 -
Oct 14, 2010 22.67 22.67 22.67 22.67 11.46 -
Oct 13, 2010 22.69 22.69 22.69 22.69 11.47 -
Oct 12, 2010 22.32 22.32 22.32 22.32 11.28 -
Oct 11, 2010 22.24 22.24 22.24 22.24 11.24 -
Oct 8, 2010 22.26 22.26 22.26 22.26 11.25 -
Oct 7, 2010 21.89 21.89 21.89 21.89 11.06 -
Oct 6, 2010 21.94 21.94 21.94 21.94 11.09 -
Oct 5, 2010 21.99 21.99 21.99 21.99 11.11 -
Oct 4, 2010 21.33 21.33 21.33 21.33 10.78 -
Oct 1, 2010 21.69 21.69 21.69 21.69 10.96 -
Sep 30, 2010 21.59 21.59 21.59 21.59 10.91 -
Sep 29, 2010 21.62 21.62 21.62 21.62 10.93 -
Sep 28, 2010 21.55 21.55 21.55 21.55 10.89 -
Sep 27, 2010 21.30 21.30 21.30 21.30 10.77 -
Sep 24, 2010 21.41 21.41 21.41 21.41 10.82 -
Sep 23, 2010 20.67 20.67 20.67 20.67 10.45 -
Sep 22, 2010 20.94 20.94 20.94 20.94 10.58 -
Sep 21, 2010 21.25 21.25 21.25 21.25 10.74 -
Sep 20, 2010 21.38 21.38 21.38 21.38 10.81 -
Sep 17, 2010 20.79 20.79 20.79 20.79 10.51 -
Sep 16, 2010 20.69 20.69 20.69 20.69 10.46 -
Sep 15, 2010 20.89 20.89 20.89 20.89 10.56 -
Sep 14, 2010 20.76 20.76 20.76 20.76 10.49 -
Sep 13, 2010 20.86 20.86 20.86 20.86 10.54 -
Sep 10, 2010 20.31 20.31 20.31 20.31 10.26 -
Sep 9, 2010 20.23 20.23 20.23 20.23 10.22 -
Sep 8, 2010 0.02 Dividend
Sep 8, 2010 20.18 20.18 20.18 20.18 10.20 -
Sep 7, 2010 20.05 20.05 20.05 20.05 10.12 -
Sep 3, 2010 20.57 20.57 20.57 20.57 10.38 -
Sep 2, 2010 20.17 20.17 20.17 20.17 10.18 -
Sep 1, 2010 19.92 19.92 19.92 19.92 10.06 -
Aug 31, 2010 19.14 19.14 19.14 19.14 9.66 -
Aug 30, 2010 19.09 19.09 19.09 19.09 9.64 -
Aug 27, 2010 19.58 19.58 19.58 19.58 9.88 -
Aug 26, 2010 19.03 19.03 19.03 19.03 9.61 -
Aug 25, 2010 19.21 19.21 19.21 19.21 9.70 -
Aug 24, 2010 18.93 18.93 18.93 18.93 9.56 -
Aug 23, 2010 19.20 19.20 19.20 19.20 9.69 -
Aug 20, 2010 19.55 19.55 19.55 19.55 9.87 -
Aug 19, 2010 19.57 19.57 19.57 19.57 9.88 -
Aug 18, 2010 20.14 20.14 20.14 20.14 10.17 -
Aug 17, 2010 20.08 20.08 20.08 20.08 10.14 -
Aug 16, 2010 19.69 19.69 19.69 19.69 9.94 -
Aug 13, 2010 19.52 19.52 19.52 19.52 9.85 -
Aug 12, 2010 19.76 19.76 19.76 19.76 9.97 -
Aug 11, 2010 19.87 19.87 19.87 19.87 10.03 -
Aug 10, 2010 20.78 20.78 20.78 20.78 10.49 -
Aug 9, 2010 21.24 21.24 21.24 21.24 10.72 -
Aug 6, 2010 20.93 20.93 20.93 20.93 10.57 -
Aug 5, 2010 21.08 21.08 21.08 21.08 10.64 -
Aug 4, 2010 21.26 21.26 21.26 21.26 10.73 -
Aug 3, 2010 20.98 20.98 20.98 20.98 10.59 -
Aug 2, 2010 21.27 21.27 21.27 21.27 10.74 -
Jul 30, 2010 20.89 20.89 20.89 20.89 10.55 -
Jul 29, 2010 20.91 20.91 20.91 20.91 10.56 -
Jul 28, 2010 20.80 20.80 20.80 20.80 10.50 -
Jul 27, 2010 21.12 21.12 21.12 21.12 10.66 -
Jul 26, 2010 21.19 21.19 21.19 21.19 10.70 -
Jul 23, 2010 20.81 20.81 20.81 20.81 10.50 -
Jul 22, 2010 20.30 20.30 20.30 20.30 10.25 -
Jul 21, 2010 19.49 19.49 19.49 19.49 9.84 -
Jul 20, 2010 19.83 19.83 19.83 19.83 10.01 -
Jul 19, 2010 19.43 19.43 19.43 19.43 9.81 -
Jul 16, 2010 19.34 19.34 19.34 19.34 9.76 -
Jul 15, 2010 20.17 20.17 20.17 20.17 10.18 -
Jul 14, 2010 20.35 20.35 20.35 20.35 10.27 -
Jul 13, 2010 20.43 20.43 20.43 20.43 10.31 -
Jul 12, 2010 19.66 19.66 19.66 19.66 9.92 -
Jul 9, 2010 19.91 19.91 19.91 19.91 10.05 -
Jul 8, 2010 19.58 19.58 19.58 19.58 9.88 -
Jul 7, 2010 19.23 19.23 19.23 19.23 9.71 -
Jul 6, 2010 18.50 18.50 18.50 18.50 9.34 -
Jul 2, 2010 18.81 18.81 18.81 18.81 9.50 -
Jul 1, 2010 19.03 19.03 19.03 19.03 9.61 -
Jun 30, 2010 19.22 19.22 19.22 19.22 9.70 -
Jun 29, 2010 19.48 19.48 19.48 19.48 9.83 -
Jun 28, 2010 20.40 20.40 20.40 20.40 10.30 -
Jun 25, 2010 20.55 20.55 20.55 20.55 10.37 -
Jun 24, 2010 20.12 20.12 20.12 20.12 10.16 -
Jun 23, 2010 20.53 20.53 20.53 20.53 10.36 -
Jun 22, 2010 20.58 20.58 20.58 20.58 10.39 -
Jun 21, 2010 21.07 21.07 21.07 21.07 10.64 -
Jun 18, 2010 21.28 21.28 21.28 21.28 10.74 -
Jun 17, 2010 21.21 21.21 21.21 21.21 10.71 -
Jun 16, 2010 21.28 21.28 21.28 21.28 10.74 -
Jun 15, 2010 21.39 21.39 21.39 21.39 10.80 -
Jun 14, 2010 20.78 20.78 20.78 20.78 10.49 -
Jun 11, 2010 20.65 20.65 20.65 20.65 10.42 -
Jun 10, 2010 20.35 20.35 20.35 20.35 10.27 -
Jun 9, 2010 19.59 19.59 19.59 19.59 9.89 -
Jun 8, 2010 19.59 19.59 19.59 19.59 9.89 -
Jun 7, 2010 19.64 19.64 19.64 19.64 9.91 -
Jun 4, 2010 20.23 20.23 20.23 20.23 10.21 -
Jun 3, 2010 21.35 21.35 21.35 21.35 10.78 -
Jun 2, 2010 21.16 21.16 21.16 21.16 10.68 -
Jun 1, 2010 20.56 20.56 20.56 20.56 10.38 -
May 28, 2010 21.39 21.39 21.39 21.39 10.80 -
May 27, 2010 21.73 21.73 21.73 21.73 10.97 -
May 26, 2010 20.69 20.69 20.69 20.69 10.44 -
May 25, 2010 20.60 20.60 20.60 20.60 10.40 -
May 24, 2010 20.63 20.63 20.63 20.63 10.41 -
May 21, 2010 20.97 20.97 20.97 20.97 10.59 -
May 20, 2010 20.62 20.62 20.62 20.62 10.41 -
May 19, 2010 21.86 21.86 21.86 21.86 11.03 -
May 18, 2010 22.16 22.16 22.16 22.16 11.19 -
May 17, 2010 22.65 22.65 22.65 22.65 11.43 -
May 14, 2010 22.62 22.62 22.62 22.62 11.42 -
May 13, 2010 23.17 23.17 23.17 23.17 11.70 -
May 12, 2010 23.42 23.42 23.42 23.42 11.82 -
May 11, 2010 22.73 22.73 22.73 22.73 11.47 -
May 10, 2010 22.54 22.54 22.54 22.54 11.38 -
May 7, 2010 21.22 21.22 21.22 21.22 10.71 -
May 6, 2010 21.95 21.95 21.95 21.95 11.08 -
May 5, 2010 22.88 22.88 22.88 22.88 11.55 -
May 4, 2010 23.31 23.31 23.31 23.31 11.77 -
May 3, 2010 24.23 24.23 24.23 24.23 12.23 -
Apr 30, 2010 23.74 23.74 23.74 23.74 11.98 -
Apr 29, 2010 24.56 24.56 24.56 24.56 12.40 -
Apr 28, 2010 24.02 24.02 24.02 24.02 12.13 -
Apr 27, 2010 23.94 23.94 23.94 23.94 12.08 -
Apr 26, 2010 24.67 24.67 24.67 24.67 12.45 -
Apr 23, 2010 24.74 24.74 24.74 24.74 12.49 -
Apr 22, 2010 24.42 24.42 24.42 24.42 12.33 -
Apr 21, 2010 24.03 24.03 24.03 24.03 12.13 -
Apr 20, 2010 23.83 23.83 23.83 23.83 12.03 -
Apr 19, 2010 23.46 23.46 23.46 23.46 11.84 -
Apr 16, 2010 23.53 23.53 23.53 23.53 11.88 -
Apr 15, 2010 23.92 23.92 23.92 23.92 12.07 -
Apr 14, 2010 23.81 23.81 23.81 23.81 12.02 -
Apr 13, 2010 23.20 23.20 23.20 23.20 11.71 -
Apr 12, 2010 23.19 23.19 23.19 23.19 11.71 -
Apr 9, 2010 23.08 23.08 23.08 23.08 11.65 -
Apr 8, 2010 22.96 22.96 22.96 22.96 11.59 -
Apr 7, 2010 22.91 22.91 22.91 22.91 11.56 -
Apr 6, 2010 22.89 22.89 22.89 22.89 11.55 -
Apr 5, 2010 22.74 22.74 22.74 22.74 11.48 -
Apr 1, 2010 22.20 22.20 22.20 22.20 11.21 -
Mar 31, 2010 21.96 21.96 21.96 21.96 11.09 -
Mar 30, 2010 22.14 22.14 22.14 22.14 11.18 -
Mar 29, 2010 22.10 22.10 22.10 22.10 11.16 -
Mar 26, 2010 21.95 21.95 21.95 21.95 11.08 -
Mar 25, 2010 21.93 21.93 21.93 21.93 11.07 -
Mar 24, 2010 22.13 22.13 22.13 22.13 11.17 -
Mar 23, 2010 22.29 22.29 22.29 22.29 11.25 -
Mar 22, 2010 22.04 22.04 22.04 22.04 11.13 -
Mar 19, 2010 21.74 21.74 21.74 21.74 10.97 -
Mar 18, 2010 22.02 22.02 22.02 22.02 11.12 -
Mar 17, 2010 22.11 22.11 22.11 22.11 11.16 -
Mar 16, 2010 21.91 21.91 21.91 21.91 11.06 -
Mar 15, 2010 21.70 21.70 21.70 21.70 10.95 -
Mar 12, 2010 21.78 21.78 21.78 21.78 10.99 -
Mar 11, 2010 21.82 21.82 21.82 21.82 11.01 -
Mar 10, 2010 21.76 21.76 21.76 21.76 10.98 -
Mar 9, 2010 0.01 Dividend
Mar 9, 2010 21.58 21.58 21.58 21.58 10.89 -
Mar 8, 2010 21.50 21.50 21.50 21.50 10.85 -
Mar 5, 2010 21.45 21.45 21.45 21.45 10.82 -
Mar 4, 2010 21.02 21.02 21.02 21.02 10.61 -
Mar 3, 2010 20.90 20.90 20.90 20.90 10.55 -
Mar 2, 2010 20.83 20.83 20.83 20.83 10.51 -
Mar 1, 2010 20.65 20.65 20.65 20.65 10.42 -
Feb 26, 2010 20.18 20.18 20.18 20.18 10.18 -
Feb 25, 2010 20.27 20.27 20.27 20.27 10.23 -
Feb 24, 2010 20.23 20.23 20.23 20.23 10.21 -
Feb 23, 2010 20.06 20.06 20.06 20.06 10.12 -
Feb 22, 2010 20.35 20.35 20.35 20.35 10.27 -
Feb 19, 2010 20.31 20.31 20.31 20.31 10.25 -
Feb 18, 2010 20.16 20.16 20.16 20.16 10.17 -
Feb 17, 2010 19.98 19.98 19.98 19.98 10.08 -
Feb 16, 2010 19.85 19.85 19.85 19.85 10.02 -
Feb 12, 2010 19.46 19.46 19.46 19.46 9.82 -
Feb 11, 2010 19.30 19.30 19.30 19.30 9.74 -
Feb 10, 2010 18.97 18.97 18.97 18.97 9.57 -
Feb 9, 2010 18.93 18.93 18.93 18.93 9.55 -
Feb 8, 2010 18.57 18.57 18.57 18.57 9.37 -
Feb 5, 2010 18.78 18.78 18.78 18.78 9.48 -
Feb 4, 2010 18.68 18.68 18.68 18.68 9.43 -
Feb 3, 2010 19.37 19.37 19.37 19.37 9.77 -
Feb 2, 2010 19.50 19.50 19.50 19.50 9.84 -
Feb 1, 2010 19.31 19.31 19.31 19.31 9.74 -
Jan 29, 2010 19.01 19.01 19.01 19.01 9.59 -
Jan 28, 2010 19.22 19.22 19.22 19.22 9.70 -
Jan 27, 2010 19.58 19.58 19.58 19.58 9.88 -
Jan 26, 2010 19.41 19.41 19.41 19.41 9.79 -
Jan 25, 2010 19.57 19.57 19.57 19.57 9.88 -
Jan 22, 2010 19.50 19.50 19.50 19.50 9.84 -
Jan 21, 2010 19.89 19.89 19.89 19.89 10.04 -
Jan 20, 2010 20.25 20.25 20.25 20.25 10.22 -
Jan 19, 2010 20.53 20.53 20.53 20.53 10.36 -
Jan 15, 2010 20.21 20.21 20.21 20.21 10.20 -
Jan 14, 2010 20.50 20.50 20.50 20.50 10.34 -
Jan 13, 2010 20.37 20.37 20.37 20.37 10.28 -
Jan 12, 2010 20.11 20.11 20.11 20.11 10.15 -
Jan 11, 2010 20.43 20.43 20.43 20.43 10.31 -
Jan 8, 2010 20.49 20.49 20.49 20.49 10.34 -
Jan 7, 2010 20.33 20.33 20.33 20.33 10.26 -
Jan 6, 2010 20.11 20.11 20.11 20.11 10.15 -
Jan 5, 2010 20.14 20.14 20.14 20.14 10.16 -
Jan 4, 2010 20.16 20.16 20.16 20.16 10.17 -
Dec 31, 2009 19.63 19.63 19.63 19.63 9.91 -
Dec 30, 2009 19.87 19.87 19.87 19.87 10.03 -
Dec 29, 2009 19.86 19.86 19.86 19.86 10.02 -
Dec 28, 2009 19.87 19.87 19.87 19.87 10.03 -
Dec 24, 2009 19.90 19.90 19.90 19.90 10.04 -
Dec 23, 2009 19.79 19.79 19.79 19.79 9.99 -
Dec 22, 2009 19.60 19.60 19.60 19.60 9.89 -
Dec 21, 2009 19.42 19.42 19.42 19.42 9.80 -
Dec 18, 2009 19.19 19.19 19.19 19.19 9.68 -
Dec 17, 2009 19.00 19.00 19.00 19.00 9.59 -
Dec 16, 2009 19.20 19.20 19.20 19.20 9.69 -
Dec 15, 2009 19.00 19.00 19.00 19.00 9.59 -
Dec 14, 2009 19.12 19.12 19.12 19.12 9.65 -
Dec 11, 2009 18.83 18.83 18.83 18.83 9.50 -
Dec 10, 2009 18.64 18.64 18.64 18.64 9.41 -
Dec 9, 2009 0.05 Dividend
Dec 9, 2009 18.75 18.75 18.75 18.75 9.46 -
Dec 8, 2009 18.78 18.78 18.78 18.78 9.45 -
Dec 7, 2009 18.97 18.97 18.97 18.97 9.55 -
Dec 4, 2009 18.94 18.94 18.94 18.94 9.53 -
Dec 3, 2009 18.45 18.45 18.45 18.45 9.28 -
Dec 2, 2009 18.72 18.72 18.72 18.72 9.42 -
Dec 1, 2009 18.54 18.54 18.54 18.54 9.33 -
Nov 30, 2009 18.24 18.24 18.24 18.24 9.18 -
Nov 27, 2009 18.17 18.17 18.17 18.17 9.14 -
Nov 25, 2009 18.68 18.68 18.68 18.68 9.40 -
Nov 24, 2009 18.68 18.68 18.68 18.68 9.40 -
Nov 23, 2009 18.78 18.78 18.78 18.78 9.45 -
Nov 20, 2009 18.48 18.48 18.48 18.48 9.30 -
Nov 19, 2009 18.49 18.49 18.49 18.49 9.30 -
Nov 18, 2009 18.98 18.98 18.98 18.98 9.55 -
Nov 17, 2009 19.03 19.03 19.03 19.03 9.58 -
Nov 16, 2009 19.02 19.02 19.02 19.02 9.57 -
Nov 13, 2009 18.49 18.49 18.49 18.49 9.30 -
Nov 12, 2009 18.32 18.32 18.32 18.32 9.22 -
Nov 11, 2009 18.75 18.75 18.75 18.75 9.44 -
Nov 10, 2009 18.55 18.55 18.55 18.55 9.33 -
Nov 9, 2009 18.73 18.73 18.73 18.73 9.43 -
Nov 6, 2009 18.27 18.27 18.27 18.27 9.19 -
Nov 5, 2009 18.30 18.30 18.30 18.30 9.21 -
Nov 4, 2009 17.68 17.68 17.68 17.68 8.90 -
Nov 3, 2009 17.91 17.91 17.91 17.91 9.01 -
Nov 2, 2009 17.62 17.62 17.62 17.62 8.87 -
Oct 30, 2009 17.69 17.69 17.69 17.69 8.90 -
Oct 29, 2009 18.36 18.36 18.36 18.36 9.24 -
Oct 28, 2009 17.88 17.88 17.88 17.88 9.00 -
Oct 27, 2009 18.55 18.55 18.55 18.55 9.33 -
Oct 26, 2009 18.79 18.79 18.79 18.79 9.46 -
Oct 23, 2009 19.11 19.11 19.11 19.11 9.62 -
Oct 22, 2009 19.63 19.63 19.63 19.63 9.88 -
Oct 21, 2009 19.31 19.31 19.31 19.31 9.72 -
Oct 20, 2009 19.61 19.61 19.61 19.61 9.87 -
Oct 19, 2009 19.87 19.87 19.87 19.87 10.00 -
Oct 16, 2009 19.64 19.64 19.64 19.64 9.88 -
Oct 15, 2009 19.95 19.95 19.95 19.95 10.04 -
Oct 14, 2009 19.97 19.97 19.97 19.97 10.05 -
Oct 13, 2009 19.50 19.50 19.50 19.50 9.81 -
Oct 12, 2009 19.57 19.57 19.57 19.57 9.85 -
Oct 9, 2009 19.58 19.58 19.58 19.58 9.85 -
Oct 8, 2009 19.38 19.38 19.38 19.38 9.75 -
Oct 7, 2009 19.12 19.12 19.12 19.12 9.62 -
Oct 6, 2009 19.09 19.09 19.09 19.09 9.61 -
Oct 5, 2009 18.68 18.68 18.68 18.68 9.40 -
Oct 2, 2009 18.26 18.26 18.26 18.26 9.19 -
Oct 1, 2009 18.41 18.41 18.41 18.41 9.26 -
Sep 30, 2009 19.13 19.13 19.13 19.13 9.63 -
Sep 29, 2009 19.39 19.39 19.39 19.39 9.76 -
Sep 28, 2009 19.43 19.43 19.43 19.43 9.78 -
Sep 25, 2009 18.91 18.91 18.91 18.91 9.52 -
Sep 24, 2009 19.02 19.02 19.02 19.02 9.57 -
Sep 23, 2009 19.43 19.43 19.43 19.43 9.78 -
Sep 22, 2009 19.69 19.69 19.69 19.69 9.91 -
Sep 21, 2009 19.47 19.47 19.47 19.47 9.80 -
Sep 18, 2009 19.59 19.59 19.59 19.59 9.86 -
Sep 17, 2009 19.54 19.54 19.54 19.54 9.83 -
Sep 16, 2009 19.64 19.64 19.64 19.64 9.88 -
Sep 15, 2009 19.19 19.19 19.19 19.19 9.66 -
Sep 14, 2009 18.95 18.95 18.95 18.95 9.54 -
Sep 11, 2009 18.76 18.76 18.76 18.76 9.44 -
Sep 10, 2009 18.80 18.80 18.80 18.80 9.46 -
Sep 9, 2009 0.02 Dividend
Sep 9, 2009 18.47 18.47 18.47 18.47 9.29 -
Sep 8, 2009 18.14 18.14 18.14 18.14 9.12 -
Sep 4, 2009 17.96 17.96 17.96 17.96 9.03 -
Sep 3, 2009 17.66 17.66 17.66 17.66 8.88 -
Sep 2, 2009 17.40 17.40 17.40 17.40 8.75 -
Sep 1, 2009 17.49 17.49 17.49 17.49 8.79 -
Aug 31, 2009 18.01 18.01 18.01 18.01 9.05 -
Aug 28, 2009 18.34 18.34 18.34 18.34 9.22 -
Aug 27, 2009 18.42 18.42 18.42 18.42 9.26 -
Aug 26, 2009 18.37 18.37 18.37 18.37 9.23 -
Aug 25, 2009 18.37 18.37 18.37 18.37 9.23 -
Aug 24, 2009 18.25 18.25 18.25 18.25 9.17 -
Aug 21, 2009 18.27 18.27 18.27 18.27 9.18 -
Aug 20, 2009 17.80 17.80 17.80 17.80 8.95 -
Aug 19, 2009 17.58 17.58 17.58 17.58 8.84 -
Aug 18, 2009 17.43 17.43 17.43 17.43 8.76 -
Aug 17, 2009 17.09 17.09 17.09 17.09 8.59 -
Aug 14, 2009 17.64 17.64 17.64 17.64 8.87 -
Aug 13, 2009 18.02 18.02 18.02 18.02 9.06 -
Aug 12, 2009 17.88 17.88 17.88 17.88 8.99 -
Aug 11, 2009 17.56 17.56 17.56 17.56 8.83 -
Aug 10, 2009 17.89 17.89 17.89 17.89 8.99 -
Aug 7, 2009 17.85 17.85 17.85 17.85 8.97 -
Aug 6, 2009 17.34 17.34 17.34 17.34 8.72 -
Aug 5, 2009 17.56 17.56 17.56 17.56 8.83 -
Aug 4, 2009 17.70 17.70 17.70 17.70 8.90 -
Aug 3, 2009 17.52 17.52 17.52 17.52 8.81 -
Jul 31, 2009 17.13 17.13 17.13 17.13 8.61 -
Jul 30, 2009 17.12 17.12 17.12 17.12 8.61 -
Jul 29, 2009 16.76 16.76 16.76 16.76 8.42 -
Jul 28, 2009 16.88 16.88 16.88 16.88 8.48 -
Jul 27, 2009 16.87 16.87 16.87 16.87 8.48 -
Jul 24, 2009 16.75 16.75 16.75 16.75 8.42 -
Jul 23, 2009 16.64 16.64 16.64 16.64 8.36 -
Jul 22, 2009 16.11 16.11 16.11 16.11 8.10 -
Jul 21, 2009 15.97 15.97 15.97 15.97 8.03 -
Jul 20, 2009 16.08 16.08 16.08 16.08 8.08 -
Jul 17, 2009 15.82 15.82 15.82 15.82 7.95 -
Jul 16, 2009 15.88 15.88 15.88 15.88 7.98 -
Jul 15, 2009 15.67 15.67 15.67 15.67 7.88 -
Jul 14, 2009 15.03 15.03 15.03 15.03 7.55 -
Jul 13, 2009 14.90 14.90 14.90 14.90 7.49 -
Jul 10, 2009 14.44 14.44 14.44 14.44 7.26 -
Jul 9, 2009 14.38 14.38 14.38 14.38 7.23 -
Jul 8, 2009 14.37 14.37 14.37 14.37 7.22 -
Jul 7, 2009 14.48 14.48 14.48 14.48 7.28 -
Jul 6, 2009 14.74 14.74 14.74 14.74 7.41 -
Jul 2, 2009 14.87 14.87 14.87 14.87 7.47 -
Jul 1, 2009 15.48 15.48 15.48 15.48 7.78 -
Jun 30, 2009 15.10 15.10 15.10 15.10 7.59 -
Jun 29, 2009 15.21 15.21 15.21 15.21 7.65 -
Jun 26, 2009 15.24 15.24 15.24 15.24 7.66 -
Jun 25, 2009 15.02 15.02 15.02 15.02 7.55 -
Jun 24, 2009 14.58 14.58 14.58 14.58 7.33 -
Jun 23, 2009 14.40 14.40 14.40 14.40 7.24 -
Jun 22, 2009 14.50 14.50 14.50 14.50 7.29 -
Jun 19, 2009 15.18 15.18 15.18 15.18 7.63 -
Jun 18, 2009 15.08 15.08 15.08 15.08 7.58 -
Jun 17, 2009 15.04 15.04 15.04 15.04 7.56 -
Jun 16, 2009 15.03 15.03 15.03 15.03 7.55 -
Jun 15, 2009 15.31 15.31 15.31 15.31 7.70 -
Jun 12, 2009 15.79 15.79 15.79 15.79 7.94 -
Jun 11, 2009 15.84 15.84 15.84 15.84 7.96 -
Jun 10, 2009 15.74 15.74 15.74 15.74 7.91 -
Jun 9, 2009 0.04 Dividend
Jun 9, 2009 15.85 15.85 15.85 15.85 7.97 -
Jun 8, 2009 15.77 15.77 15.77 15.77 7.91 -
Jun 5, 2009 15.92 15.92 15.92 15.92 7.98 -
Jun 4, 2009 15.96 15.96 15.96 15.96 8.00 -
Jun 3, 2009 15.63 15.63 15.63 15.63 7.84 -
Jun 2, 2009 15.82 15.82 15.82 15.82 7.93 -
Jun 1, 2009 15.72 15.72 15.72 15.72 7.88 -
May 29, 2009 15.08 15.08 15.08 15.08 7.56 -
May 28, 2009 14.81 14.81 14.81 14.81 7.43 -
May 27, 2009 14.74 14.74 14.74 14.74 7.39 -
May 26, 2009 15.08 15.08 15.08 15.08 7.56 -
May 22, 2009 14.37 14.37 14.37 14.37 7.21 -
May 21, 2009 14.49 14.49 14.49 14.49 7.27 -
May 20, 2009 14.73 14.73 14.73 14.73 7.39 -
May 19, 2009 14.88 14.88 14.88 14.88 7.46 -
May 18, 2009 14.96 14.96 14.96 14.96 7.50 -
May 15, 2009 14.30 14.30 14.30 14.30 7.17 -
May 14, 2009 14.47 14.47 14.47 14.47 7.26 -
May 13, 2009 14.17 14.17 14.17 14.17 7.11 -
May 12, 2009 14.94 14.94 14.94 14.94 7.49 -
May 11, 2009 15.21 15.21 15.21 15.21 7.63 -
May 8, 2009 15.60 15.60 15.60 15.60 7.82 -
May 7, 2009 14.89 14.89 14.89 14.89 7.47 -
May 6, 2009 15.33 15.33 15.33 15.33 7.69 -
May 5, 2009 15.18 15.18 15.18 15.18 7.61 -
May 4, 2009 15.28 15.28 15.28 15.28 7.66 -
May 1, 2009 14.63 14.63 14.63 14.63 7.34 -
Apr 30, 2009 14.61 14.61 14.61 14.61 7.33 -
Apr 29, 2009 14.71 14.71 14.71 14.71 7.38 -
Apr 28, 2009 14.10 14.10 14.10 14.10 7.07 -
Apr 27, 2009 13.97 13.97 13.97 13.97 7.01 -
Apr 24, 2009 14.32 14.32 14.32 14.32 7.18 -
Apr 23, 2009 13.92 13.92 13.92 13.92 6.98 -
Apr 22, 2009 14.08 14.08 14.08 14.08 7.06 -
Apr 21, 2009 14.03 14.03 14.03 14.03 7.04 -
Apr 20, 2009 13.40 13.40 13.40 13.40 6.72 -
Apr 17, 2009 14.38 14.38 14.38 14.38 7.21 -
Apr 16, 2009 14.17 14.17 14.17 14.17 7.11 -
Apr 15, 2009 13.74 13.74 13.74 13.74 6.89 -
Apr 14, 2009 13.48 13.48 13.48 13.48 6.76 -
Apr 13, 2009 13.98 13.98 13.98 13.98 7.01 -
Apr 9, 2009 13.93 13.93 13.93 13.93 6.99 -
Apr 8, 2009 13.03 13.03 13.03 13.03 6.54 -
Apr 7, 2009 12.71 12.71 12.71 12.71 6.37 -
Apr 6, 2009 13.17 13.17 13.17 13.17 6.61 -
Apr 3, 2009 13.45 13.45 13.45 13.45 6.75 -
Apr 2, 2009 13.24 13.24 13.24 13.24 6.64 -
Apr 1, 2009 12.51 12.51 12.51 12.51 6.27 -
Mar 31, 2009 12.21 12.21 12.21 12.21 6.12 -
Mar 30, 2009 12.03 12.03 12.03 12.03 6.03 -
Mar 27, 2009 12.56 12.56 12.56 12.56 6.30 -
Mar 26, 2009 13.02 13.02 13.02 13.02 6.53 -
Mar 25, 2009 12.42 12.42 12.42 12.42 6.23 -
Mar 24, 2009 12.13 12.13 12.13 12.13 6.08 -
Mar 23, 2009 12.67 12.67 12.67 12.67 6.35 -
Mar 20, 2009 11.62 11.62 11.62 11.62 5.83 -
Mar 19, 2009 11.95 11.95 11.95 11.95 5.99 -
Mar 18, 2009 12.09 12.09 12.09 12.09 6.06 -
Mar 17, 2009 11.61 11.61 11.61 11.61 5.82 -
Mar 16, 2009 11.08 11.08 11.08 11.08 5.56 -
Mar 13, 2009 11.21 11.21 11.21 11.21 5.62 -
Mar 12, 2009 11.11 11.11 11.11 11.11 5.57 -
Mar 11, 2009 10.39 10.39 10.39 10.39 5.21 -
Mar 10, 2009 10.38 10.38 10.38 10.38 5.21 -
Mar 9, 2009 9.61 9.61 9.61 9.61 4.82 -
Mar 6, 2009 9.83 9.83 9.83 9.83 4.93 -
Mar 5, 2009 9.80 9.80 9.80 9.80 4.92 -
Mar 4, 2009 10.49 10.49 10.49 10.49 5.26 -
Mar 3, 2009 10.23 10.23 10.23 10.23 5.13 -
Mar 2, 2009 11.06 11.06 11.06 11.06 5.55 -
Feb 27, 2009 11.06 11.06 11.06 11.06 5.55 -
Feb 26, 2009 11.19 11.19 11.19 11.19 5.61 -
Feb 25, 2009 11.32 11.32 11.32 11.32 5.68 -
Feb 24, 2009 11.63 11.63 11.63 11.63 5.83 -
Feb 23, 2009 11.07 11.07 11.07 11.07 5.55 -
Feb 20, 2009 11.54 11.54 11.54 11.54 5.79 -
Feb 19, 2009 11.75 11.75 11.75 11.75 5.89 -
Feb 18, 2009 12.01 12.01 12.01 12.01 6.02 -
Feb 17, 2009 12.18 12.18 12.18 12.18 6.11 -
Feb 13, 2009 12.79 12.79 12.79 12.79 6.41 -
Feb 12, 2009 12.88 12.88 12.88 12.88 6.46 -
Feb 11, 2009 12.84 12.84 12.84 12.84 6.44 -
Feb 10, 2009 12.78 12.78 12.78 12.78 6.41 -
Feb 9, 2009 13.47 13.47 13.47 13.47 6.76 -
Feb 6, 2009 13.57 13.57 13.57 13.57 6.81 -
Feb 5, 2009 12.97 12.97 12.97 12.97 6.51 -
Feb 4, 2009 12.73 12.73 12.73 12.73 6.38 -
Feb 3, 2009 12.84 12.84 12.84 12.84 6.44 -
Feb 2, 2009 12.80 12.80 12.80 12.80 6.42 -
Jan 30, 2009 12.67 12.67 12.67 12.67 6.35 -
Jan 29, 2009 13.01 13.01 13.01 13.01 6.53 -
Jan 28, 2009 13.68 13.68 13.68 13.68 6.86 -
Jan 27, 2009 13.13 13.13 13.13 13.13 6.59 -
Jan 26, 2009 12.95 12.95 12.95 12.95 6.49 -
Jan 23, 2009 12.79 12.79 12.79 12.79 6.41 -
Jan 22, 2009 12.77 12.77 12.77 12.77 6.40 -
Jan 21, 2009 13.23 13.23 13.23 13.23 6.64 -
Jan 20, 2009 12.59 12.59 12.59 12.59 6.31 -
Jan 16, 2009 13.61 13.61 13.61 13.61 6.83 -
Jan 15, 2009 13.56 13.56 13.56 13.56 6.80 -
Jan 14, 2009 13.37 13.37 13.37 13.37 6.71 -
Jan 13, 2009 14.05 14.05 14.05 14.05 7.05 -
Jan 12, 2009 13.92 13.92 13.92 13.92 6.98 -
Jan 9, 2009 14.34 14.34 14.34 14.34 7.19 -
Jan 8, 2009 15.00 15.00 15.00 15.00 7.52 -
Jan 7, 2009 14.80 14.80 14.80 14.80 7.42 -
Jan 6, 2009 15.33 15.33 15.33 15.33 7.69 -
Jan 5, 2009 14.94 14.94 14.94 14.94 7.49 -
Jan 2, 2009 15.03 15.03 15.03 15.03 7.54 -
Dec 31, 2008 14.78 14.78 14.78 14.78 7.41 -
Dec 30, 2008 14.25 14.25 14.25 14.25 7.15 -
Dec 29, 2008 13.74 13.74 13.74 13.74 6.89 -
Dec 26, 2008 14.03 14.03 14.03 14.03 7.04 -
Dec 24, 2008 13.85 13.85 13.85 13.85 6.95 -
Dec 23, 2008 13.78 13.78 13.78 13.78 6.91 -
Dec 22, 2008 14.02 14.02 14.02 14.02 7.03 -
Dec 19, 2008 14.36 14.36 14.36 14.36 7.20 -
Dec 18, 2008 14.16 14.16 14.16 14.16 7.10 -
Dec 17, 2008 14.37 14.37 14.37 14.37 7.21 -
Dec 16, 2008 14.27 14.27 14.27 14.27 7.16 -
Dec 15, 2008 13.38 13.38 13.38 13.38 6.71 -
Dec 12, 2008 13.85 13.85 13.85 13.85 6.95 -
Dec 11, 2008 13.34 13.34 13.34 13.34 6.69 -
Dec 10, 2008 0.16 Dividend
Dec 10, 2008 14.06 14.06 14.06 14.06 7.05 -
Dec 9, 2008 13.97 13.97 13.97 13.97 6.93 -
Dec 8, 2008 14.43 14.43 14.43 14.43 7.16 -
Dec 5, 2008 13.89 13.89 13.89 13.89 6.89 -
Dec 4, 2008 13.32 13.32 13.32 13.32 6.61 -
Dec 3, 2008 13.69 13.69 13.69 13.69 6.79 -
Dec 2, 2008 13.28 13.28 13.28 13.28 6.59 -
Dec 1, 2008 12.55 12.55 12.55 12.55 6.22 -
Nov 28, 2008 14.20 14.20 14.20 14.20 7.04 -
Nov 26, 2008 14.06 14.06 14.06 14.06 6.97 -
Nov 25, 2008 13.26 13.26 13.26 13.26 6.58 -
Nov 24, 2008 13.09 13.09 13.09 13.09 6.49 -
Nov 21, 2008 12.18 12.18 12.18 12.18 6.04 -
Nov 20, 2008 11.67 11.67 11.67 11.67 5.79 -
Nov 19, 2008 12.52 12.52 12.52 12.52 6.21 -
Nov 18, 2008 13.56 13.56 13.56 13.56 6.72 -
Nov 17, 2008 13.65 13.65 13.65 13.65 6.77 -
Nov 14, 2008 13.86 13.86 13.86 13.86 6.87 -
Nov 13, 2008 14.89 14.89 14.89 14.89 7.38 -
Nov 12, 2008 13.79 13.79 13.79 13.79 6.84 -
Nov 11, 2008 14.63 14.63 14.63 14.63 7.26 -
Nov 10, 2008 14.92 14.92 14.92 14.92 7.40 -
Nov 7, 2008 15.31 15.31 15.31 15.31 7.59 -
Nov 6, 2008 15.11 15.11 15.11 15.11 7.49 -
Nov 5, 2008 15.65 15.65 15.65 15.65 7.76 -
Nov 4, 2008 16.56 16.56 16.56 16.56 8.21 -
Nov 3, 2008 16.35 16.35 16.35 16.35 8.11 -
Oct 31, 2008 16.32 16.32 16.32 16.32 8.09 -
Oct 30, 2008 15.57 15.57 15.57 15.57 7.72 -
Oct 29, 2008 14.89 14.89 14.89 14.89 7.38 -
Oct 28, 2008 14.67 14.67 14.67 14.67 7.27 -
Oct 27, 2008 13.81 13.81 13.81 13.81 6.85 -
Oct 24, 2008 14.38 14.38 14.38 14.38 7.13 -
Oct 23, 2008 14.85 14.85 14.85 14.85 7.36 -
Oct 22, 2008 15.18 15.18 15.18 15.18 7.53 -
Oct 21, 2008 16.02 16.02 16.02 16.02 7.94 -
Oct 20, 2008 16.47 16.47 16.47 16.47 8.17 -
Oct 17, 2008 15.98 15.98 15.98 15.98 7.92 -
Oct 16, 2008 16.35 16.35 16.35 16.35 8.11 -
Oct 15, 2008 15.44 15.44 15.44 15.44 7.66 -
Oct 14, 2008 16.93 16.93 16.93 16.93 8.40 -
Oct 13, 2008 17.31 17.31 17.31 17.31 8.58 -
Oct 10, 2008 16.01 16.01 16.01 16.01 7.94 -
Oct 9, 2008 15.38 15.38 15.38 15.38 7.63 -
Oct 8, 2008 16.92 16.92 16.92 16.92 8.39 -
Oct 7, 2008 17.40 17.40 17.40 17.40 8.63 -
Oct 6, 2008 18.60 18.60 18.60 18.60 9.22 -
Oct 3, 2008 19.22 19.22 19.22 19.22 9.53 -
Oct 2, 2008 19.75 19.75 19.75 19.75 9.79 -
Oct 1, 2008 20.78 20.78 20.78 20.78 10.30 -
Sep 30, 2008 20.96 20.96 20.96 20.96 10.39 -
Sep 29, 2008 20.38 20.38 20.38 20.38 10.11 -
Sep 26, 2008 21.81 21.81 21.81 21.81 10.82 -
Sep 25, 2008 21.88 21.88 21.88 21.88 10.85 -
Sep 24, 2008 21.67 21.67 21.67 21.67 10.75 -
Sep 23, 2008 22.07 22.07 22.07 22.07 10.94 -
Sep 22, 2008 22.42 22.42 22.42 22.42 11.12 -
Sep 19, 2008 23.52 23.52 23.52 23.52 11.66 -
Sep 18, 2008 22.47 22.47 22.47 22.47 11.14 -
Sep 17, 2008 21.05 21.05 21.05 21.05 10.44 -
Sep 16, 2008 22.14 22.14 22.14 22.14 10.98 -
Sep 15, 2008 21.54 21.54 21.54 21.54 10.68 -
Sep 12, 2008 22.47 22.47 22.47 22.47 11.14 -
Sep 11, 2008 22.48 22.48 22.48 22.48 11.15 -
Sep 10, 2008 22.38 22.38 22.38 22.38 11.10 -
Sep 9, 2008 0.07 Dividend
Sep 9, 2008 22.05 22.05 22.05 22.05 10.93 -
Sep 8, 2008 22.85 22.85 22.85 22.85 11.30 -
Sep 5, 2008 22.33 22.33 22.33 22.33 11.04 -
Sep 4, 2008 22.22 22.22 22.22 22.22 10.99 -
Sep 3, 2008 22.84 22.84 22.84 22.84 11.29 -
Sep 2, 2008 22.63 22.63 22.63 22.63 11.19 -
Aug 29, 2008 22.58 22.58 22.58 22.58 11.16 -
Aug 28, 2008 22.80 22.80 22.80 22.80 11.27 -
Aug 27, 2008 22.39 22.39 22.39 22.39 11.07 -
Aug 26, 2008 22.12 22.12 22.12 22.12 10.94 -
Aug 25, 2008 22.00 22.00 22.00 22.00 10.88 -
Aug 22, 2008 22.51 22.51 22.51 22.51 11.13 -
Aug 21, 2008 22.11 22.11 22.11 22.11 10.93 -
Aug 20, 2008 22.28 22.28 22.28 22.28 11.02 -
Aug 19, 2008 22.24 22.24 22.24 22.24 11.00 -
Aug 18, 2008 22.57 22.57 22.57 22.57 11.16 -
Aug 15, 2008 22.96 22.96 22.96 22.96 11.35 -
Aug 14, 2008 22.94 22.94 22.94 22.94 11.34 -
Aug 13, 2008 22.73 22.73 22.73 22.73 11.24 -
Aug 12, 2008 22.69 22.69 22.69 22.69 11.22 -
Aug 11, 2008 22.84 22.84 22.84 22.84 11.29 -
Aug 8, 2008 22.29 22.29 22.29 22.29 11.02 -
Aug 7, 2008 21.57 21.57 21.57 21.57 10.67 -
Aug 6, 2008 22.03 22.03 22.03 22.03 10.89 -
Aug 5, 2008 21.99 21.99 21.99 21.99 10.87 -
Aug 4, 2008 21.41 21.41 21.41 21.41 10.59 -
Aug 1, 2008 21.78 21.78 21.78 21.78 10.77 -
Jul 31, 2008 21.68 21.68 21.68 21.68 10.72 -
Jul 30, 2008 21.85 21.85 21.85 21.85 10.80 -
Jul 29, 2008 21.74 21.74 21.74 21.74 10.75 -
Jul 28, 2008 21.10 21.10 21.10 21.10 10.43 -
Jul 25, 2008 21.53 21.53 21.53 21.53 10.65 -
Jul 24, 2008 21.30 21.30 21.30 21.30 10.53 -
Jul 23, 2008 21.89 21.89 21.89 21.89 10.82 -
Jul 22, 2008 21.85 21.85 21.85 21.85 10.80 -
Jul 21, 2008 21.30 21.30 21.30 21.30 10.53 -
Jul 18, 2008 21.13 21.13 21.13 21.13 10.45 -
Jul 17, 2008 21.19 21.19 21.19 21.19 10.48 -
Jul 16, 2008 20.75 20.75 20.75 20.75 10.26 -
Jul 15, 2008 19.96 19.96 19.96 19.96 9.87 -
Jul 14, 2008 20.17 20.17 20.17 20.17 9.97 -
Jul 11, 2008 20.54 20.54 20.54 20.54 10.16 -
Jul 10, 2008 20.50 20.50 20.50 20.50 10.14 -
Jul 9, 2008 20.38 20.38 20.38 20.38 10.08 -
Jul 8, 2008 20.92 20.92 20.92 20.92 10.34 -
Jul 7, 2008 20.20 20.20 20.20 20.20 9.99 -
Jul 3, 2008 20.47 20.47 20.47 20.47 10.12 -
Jul 2, 2008 20.67 20.67 20.67 20.67 10.22 -
Jul 1, 2008 21.27 21.27 21.27 21.27 10.52 -
Jun 30, 2008 21.24 21.24 21.24 21.24 10.50 -
Jun 27, 2008 21.54 21.54 21.54 21.54 10.65 -
Jun 26, 2008 21.66 21.66 21.66 21.66 10.71 -
Jun 25, 2008 22.22 22.22 22.22 22.22 10.99 -
Jun 24, 2008 22.00 22.00 22.00 22.00 10.88 -
Jun 23, 2008 22.35 22.35 22.35 22.35 11.05 -
Jun 20, 2008 22.63 22.63 22.63 22.63 11.19 -
Jun 19, 2008 23.00 23.00 23.00 23.00 11.37 -
Jun 18, 2008 22.84 22.84 22.84 22.84 11.29 -
Jun 17, 2008 23.05 23.05 23.05 23.05 11.40 -
Jun 16, 2008 23.24 23.24 23.24 23.24 11.49 -
Jun 13, 2008 23.04 23.04 23.04 23.04 11.39 -
Jun 12, 2008 22.71 22.71 22.71 22.71 11.23 -
Jun 11, 2008 22.61 22.61 22.61 22.61 11.18 -
Jun 10, 2008 0.03 Dividend
Jun 10, 2008 23.08 23.08 23.08 23.08 11.41 -
Jun 9, 2008 23.17 23.17 23.17 23.17 11.44 -
Jun 6, 2008 23.34 23.34 23.34 23.34 11.52 -
Jun 5, 2008 24.08 24.08 24.08 24.08 11.89 -
Jun 4, 2008 23.51 23.51 23.51 23.51 11.61 -
Jun 3, 2008 23.41 23.41 23.41 23.41 11.56 -
Jun 2, 2008 23.43 23.43 23.43 23.43 11.57 -
May 30, 2008 23.66 23.66 23.66 23.66 11.68 -
May 29, 2008 23.59 23.59 23.59 23.59 11.65 -
May 28, 2008 23.38 23.38 23.38 23.38 11.54 -
May 27, 2008 23.30 23.30 23.30 23.30 11.50 -
May 23, 2008 23.03 23.03 23.03 23.03 11.37 -
May 22, 2008 23.37 23.37 23.37 23.37 11.54 -
May 21, 2008 23.20 23.20 23.20 23.20 11.46 -
May 20, 2008 23.48 23.48 23.48 23.48 11.59 -
May 19, 2008 23.54 23.54 23.54 23.54 11.62 -
May 16, 2008 23.58 23.58 23.58 23.58 11.64 -
May 15, 2008 23.70 23.70 23.70 23.70 11.70 -
May 14, 2008 23.46 23.46 23.46 23.46 11.58 -
May 13, 2008 23.46 23.46 23.46 23.46 11.58 -
May 12, 2008 23.32 23.32 23.32 23.32 11.51 -
May 9, 2008 22.94 22.94 22.94 22.94 11.33 -
May 8, 2008 22.94 22.94 22.94 22.94 11.33 -
May 7, 2008 22.86 22.86 22.86 22.86 11.29 -
May 6, 2008 23.25 23.25 23.25 23.25 11.48 -
May 5, 2008 23.02 23.02 23.02 23.02 11.37 -
May 2, 2008 23.08 23.08 23.08 23.08 11.40 -
May 1, 2008 23.20 23.20 23.20 23.20 11.46 -
Apr 30, 2008 22.72 22.72 22.72 22.72 11.22 -
Apr 29, 2008 22.87 22.87 22.87 22.87 11.29 -
Apr 28, 2008 23.05 23.05 23.05 23.05 11.38 -
Apr 25, 2008 22.88 22.88 22.88 22.88 11.30 -
Apr 24, 2008 22.78 22.78 22.78 22.78 11.25 -
Apr 23, 2008 22.44 22.44 22.44 22.44 11.08 -
Apr 22, 2008 22.53 22.53 22.53 22.53 11.12 -
Apr 21, 2008 23.02 23.02 23.02 23.02 11.37 -
Apr 18, 2008 23.22 23.22 23.22 23.22 11.47 -
Apr 17, 2008 22.80 22.80 22.80 22.80 11.26 -
Apr 16, 2008 22.98 22.98 22.98 22.98 11.35 -
Apr 15, 2008 22.36 22.36 22.36 22.36 11.04 -
Apr 14, 2008 22.14 22.14 22.14 22.14 10.93 -
Apr 11, 2008 22.18 22.18 22.18 22.18 10.95 -
Apr 10, 2008 22.77 22.77 22.77 22.77 11.24 -
Apr 9, 2008 22.50 22.50 22.50 22.50 11.11 -
Apr 8, 2008 22.97 22.97 22.97 22.97 11.34 -
Apr 7, 2008 23.02 23.02 23.02 23.02 11.37 -
Apr 4, 2008 23.01 23.01 23.01 23.01 11.36 -
Apr 3, 2008 23.02 23.02 23.02 23.02 11.37 -
Apr 2, 2008 23.02 23.02 23.02 23.02 11.37 -
Apr 1, 2008 23.00 23.00 23.00 23.00 11.36 -
Mar 31, 2008 22.35 22.35 22.35 22.35 11.04 -
Mar 28, 2008 22.16 22.16 22.16 22.16 10.94 -
Mar 27, 2008 22.42 22.42 22.42 22.42 11.07 -
Mar 26, 2008 22.76 22.76 22.76 22.76 11.24 -
Mar 25, 2008 22.92 22.92 22.92 22.92 11.32 -
Mar 24, 2008 22.70 22.70 22.70 22.70 11.21 -
Mar 20, 2008 22.12 22.12 22.12 22.12 10.92 -
Mar 19, 2008 21.57 21.57 21.57 21.57 10.65 -
Mar 18, 2008 22.13 22.13 22.13 22.13 10.93 -
Mar 17, 2008 21.21 21.21 21.21 21.21 10.47 -
Mar 14, 2008 21.55 21.55 21.55 21.55 10.64 -
Mar 13, 2008 22.11 22.11 22.11 22.11 10.92 -
Mar 12, 2008 21.66 21.66 21.66 21.66 10.70 -
Mar 11, 2008 21.96 21.96 21.96 21.96 10.84 -
Mar 10, 2008 0.08 Dividend
Mar 10, 2008 21.08 21.08 21.08 21.08 10.41 -
Mar 7, 2008 21.54 21.54 21.54 21.54 10.59 -
Mar 6, 2008 21.56 21.56 21.56 21.56 10.60 -
Mar 5, 2008 22.17 22.17 22.17 22.17 10.90 -
Mar 4, 2008 22.10 22.10 22.10 22.10 10.87 -
Mar 3, 2008 22.14 22.14 22.14 22.14 10.89 -
Feb 29, 2008 22.25 22.25 22.25 22.25 10.94 -
Feb 28, 2008 22.89 22.89 22.89 22.89 11.26 -
Feb 27, 2008 23.32 23.32 23.32 23.32 11.47 -
Feb 26, 2008 23.32 23.32 23.32 23.32 11.47 -
Feb 25, 2008 23.05 23.05 23.05 23.05 11.34 -
Feb 22, 2008 22.59 22.59 22.59 22.59 11.11 -
Feb 21, 2008 22.59 22.59 22.59 22.59 11.11 -
Feb 20, 2008 23.01 23.01 23.01 23.01 11.32 -
Feb 19, 2008 22.73 22.73 22.73 22.73 11.18 -
Feb 15, 2008 22.65 22.65 22.65 22.65 11.14 -
Feb 14, 2008 22.78 22.78 22.78 22.78 11.20 -
Feb 13, 2008 23.24 23.24 23.24 23.24 11.43 -
Feb 12, 2008 22.74 22.74 22.74 22.74 11.19 -
Feb 11, 2008 22.60 22.60 22.60 22.60 11.12 -
Feb 8, 2008 22.53 22.53 22.53 22.53 11.08 -
Feb 7, 2008 22.66 22.66 22.66 22.66 11.15 -
Feb 6, 2008 22.33 22.33 22.33 22.33 10.98 -
Feb 5, 2008 22.50 22.50 22.50 22.50 11.07 -
Feb 4, 2008 23.11 23.11 23.11 23.11 11.37 -
Feb 1, 2008 23.39 23.39 23.39 23.39 11.50 -
Jan 31, 2008 22.90 22.90 22.90 22.90 11.26 -
Jan 30, 2008 22.22 22.22 22.22 22.22 10.93 -
Jan 29, 2008 22.47 22.47 22.47 22.47 11.05 -
Jan 28, 2008 22.36 22.36 22.36 22.36 11.00 -
Jan 25, 2008 21.80 21.80 21.80 21.80 10.72 -
Jan 24, 2008 21.94 21.94 21.94 21.94 10.79 -
Jan 23, 2008 21.93 21.93 21.93 21.93 10.79 -
Jan 22, 2008 21.09 21.09 21.09 21.09 10.37 -
Jan 18, 2008 21.05 21.05 21.05 21.05 10.35 -
Jan 17, 2008 21.24 21.24 21.24 21.24 10.45 -
Jan 16, 2008 21.82 21.82 21.82 21.82 10.73 -
Jan 15, 2008 21.63 21.63 21.63 21.63 10.64 -
Jan 14, 2008 22.05 22.05 22.05 22.05 10.85 -
Jan 11, 2008 21.79 21.79 21.79 21.79 10.72 -
Jan 10, 2008 22.25 22.25 22.25 22.25 10.94 -
Jan 9, 2008 22.00 22.00 22.00 22.00 10.82 -
Jan 8, 2008 21.81 21.81 21.81 21.81 10.73 -
Jan 7, 2008 22.47 22.47 22.47 22.47 11.05 -
Jan 4, 2008 22.34 22.34 22.34 22.34 10.99 -
Jan 3, 2008 23.07 23.07 23.07 23.07 11.35 -
Jan 2, 2008 23.45 23.45 23.45 23.45 11.53 -
Dec 31, 2007 23.84 23.84 23.84 23.84 11.73 -
Dec 28, 2007 23.95 23.95 23.95 23.95 11.78 -
Dec 27, 2007 24.04 24.04 24.04 24.04 11.82 -
Dec 26, 2007 24.74 24.74 24.74 24.74 12.17 -
Dec 24, 2007 24.70 24.70 24.70 24.70 12.15 -
Dec 21, 2007 24.42 24.42 24.42 24.42 12.01 -
Dec 20, 2007 23.90 23.90 23.90 23.90 11.76 -
Dec 19, 2007 0.04 Dividend
Dec 19, 2007 23.55 23.55 23.55 23.55 11.58 -
Dec 19, 2007 2.27 Capital Gains
Dec 18, 2007 25.92 25.92 25.92 25.92 11.62 -
Dec 17, 2007 25.43 25.43 25.43 25.43 11.40 -
Dec 14, 2007 25.82 25.82 25.82 25.82 11.57 -
Dec 13, 2007 26.43 26.43 26.43 26.43 11.85 -
Dec 12, 2007 26.53 26.53 26.53 26.53 11.89 -
Dec 11, 2007 26.39 26.39 26.39 26.39 11.83 -
Dec 10, 2007 27.18 27.18 27.18 27.18 12.18 -
Dec 7, 2007 26.96 26.96 26.96 26.96 12.08 -
Dec 6, 2007 26.99 26.99 26.99 26.99 12.10 -
Dec 5, 2007 26.23 26.23 26.23 26.23 11.76 -
Dec 4, 2007 25.86 25.86 25.86 25.86 11.59 -
Dec 3, 2007 26.11 26.11 26.11 26.11 11.70 -
Nov 30, 2007 26.49 26.49 26.49 26.49 11.87 -
Nov 29, 2007 26.39 26.39 26.39 26.39 11.83 -
Nov 28, 2007 26.61 26.61 26.61 26.61 11.93 -
Nov 27, 2007 25.77 25.77 25.77 25.77 11.55 -
Nov 26, 2007 25.56 25.56 25.56 25.56 11.46 -
Nov 23, 2007 26.34 26.34 26.34 26.34 11.80 -
Nov 21, 2007 25.77 25.77 25.77 25.77 11.55 -
Nov 20, 2007 26.07 26.07 26.07 26.07 11.68 -
Nov 19, 2007 26.12 26.12 26.12 26.12 11.71 -
Nov 16, 2007 26.82 26.82 26.82 26.82 12.02 -
Nov 15, 2007 26.98 26.98 26.98 26.98 12.09 -
Nov 14, 2007 27.35 27.35 27.35 27.35 12.26 -
Nov 13, 2007 27.72 27.72 27.72 27.72 12.42 -
Nov 12, 2007 26.97 26.97 26.97 26.97 12.09 -
Nov 9, 2007 27.07 27.07 27.07 27.07 12.13 -
Nov 8, 2007 27.28 27.28 27.28 27.28 12.23 -
Nov 7, 2007 26.92 26.92 26.92 26.92 12.06 -
Nov 6, 2007 27.87 27.87 27.87 27.87 12.49 -
Nov 5, 2007 27.53 27.53 27.53 27.53 12.34 -
Nov 2, 2007 27.77 27.77 27.77 27.77 12.45 -
Nov 1, 2007 27.81 27.81 27.81 27.81 12.46 -
Oct 31, 2007 29.02 29.02 29.02 29.02 13.01 -
Oct 30, 2007 28.65 28.65 28.65 28.65 12.84 -
Oct 29, 2007 28.78 28.78 28.78 28.78 12.90 -
Oct 26, 2007 28.83 28.83 28.83 28.83 12.92 -
Oct 25, 2007 28.32 28.32 28.32 28.32 12.69 -
Oct 24, 2007 28.44 28.44 28.44 28.44 12.75 -
Oct 23, 2007 28.69 28.69 28.69 28.69 12.86 -
Oct 22, 2007 28.47 28.47 28.47 28.47 12.76 -
Oct 19, 2007 28.08 28.08 28.08 28.08 12.58 -
Oct 18, 2007 29.02 29.02 29.02 29.02 13.01 -
Oct 17, 2007 29.07 29.07 29.07 29.07 13.03 -
Oct 16, 2007 29.10 29.10 29.10 29.10 13.04 -
Oct 15, 2007 29.33 29.33 29.33 29.33 13.14 -
Oct 12, 2007 29.75 29.75 29.75 29.75 13.33 -
Oct 11, 2007 29.56 29.56 29.56 29.56 13.25 -
Oct 10, 2007 29.81 29.81 29.81 29.81 13.36 -
Oct 9, 2007 29.91 29.91 29.91 29.91 13.40 -
Oct 8, 2007 29.76 29.76 29.76 29.76 13.34 -
Oct 5, 2007 29.97 29.97 29.97 29.97 13.43 -
Oct 4, 2007 29.42 29.42 29.42 29.42 13.19 -
Oct 3, 2007 29.37 29.37 29.37 29.37 13.16 -
Oct 2, 2007 29.61 29.61 29.61 29.61 13.27 -
Oct 1, 2007 29.34 29.34 29.34 29.34 13.15 -
Sep 28, 2007 28.70 28.70 28.70 28.70 12.86 -
Sep 27, 2007 28.97 28.97 28.97 28.97 12.98 -
Sep 26, 2007 28.78 28.78 28.78 28.78 12.90 -
Sep 25, 2007 28.60 28.60 28.60 28.60 12.82 -
Sep 24, 2007 28.80 28.80 28.80 28.80 12.91 -
Sep 21, 2007 29.22 29.22 29.22 29.22 13.10 -
Sep 20, 2007 29.18 29.18 29.18 29.18 13.08 -
Sep 19, 2007 29.50 29.50 29.50 29.50 13.22 -
Sep 18, 2007 29.13 29.13 29.13 29.13 13.06 -
Sep 17, 2007 27.96 27.96 27.96 27.96 12.53 -
Sep 14, 2007 28.26 28.26 28.26 28.26 12.67 -
Sep 13, 2007 28.16 28.16 28.16 28.16 12.62 -
Sep 12, 2007 28.07 28.07 28.07 28.07 12.58 -
Sep 11, 2007 28.25 28.25 28.25 28.25 12.66 -
Sep 10, 2007 0.12 Dividend
Sep 10, 2007 27.90 27.90 27.90 27.90 12.50 -
Sep 7, 2007 28.27 28.27 28.27 28.27 12.62 -
Sep 6, 2007 28.85 28.85 28.85 28.85 12.88 -
Sep 5, 2007 28.77 28.77 28.77 28.77 12.84 -
Sep 4, 2007 29.16 29.16 29.16 29.16 13.01 -
Aug 31, 2007 28.90 28.90 28.90 28.90 12.90 -
Aug 30, 2007 28.54 28.54 28.54 28.54 12.74 -
Aug 29, 2007 28.75 28.75 28.75 28.75 12.83 -
Aug 28, 2007 28.05 28.05 28.05 28.05 12.52 -
Aug 27, 2007 28.86 28.86 28.86 28.86 12.88 -
Aug 24, 2007 29.16 29.16 29.16 29.16 13.01 -
Aug 23, 2007 28.79 28.79 28.79 28.79 12.85 -
Aug 22, 2007 29.13 29.13 29.13 29.13 13.00 -
Aug 21, 2007 28.74 28.74 28.74 28.74 12.83 -
Aug 20, 2007 28.66 28.66 28.66 28.66 12.79 -
Aug 17, 2007 28.66 28.66 28.66 28.66 12.79 -
Aug 16, 2007 28.07 28.07 28.07 28.07 12.53 -
Aug 15, 2007 27.46 27.46 27.46 27.46 12.26 -
Aug 14, 2007 27.94 27.94 27.94 27.94 12.47 -
Aug 13, 2007 28.51 28.51 28.51 28.51 12.72 -
Aug 10, 2007 28.71 28.71 28.71 28.71 12.81 -
Aug 9, 2007 28.20 28.20 28.20 28.20 12.59 -
Aug 8, 2007 28.78 28.78 28.78 28.78 12.84 -
Aug 7, 2007 28.27 28.27 28.27 28.27 12.62 -
Aug 6, 2007 28.13 28.13 28.13 28.13 12.55 -
Aug 3, 2007 27.98 27.98 27.98 27.98 12.49 -
Aug 2, 2007 29.13 29.13 29.13 29.13 13.00 -
Aug 1, 2007 29.04 29.04 29.04 29.04 12.96 -
Jul 31, 2007 29.12 29.12 29.12 29.12 13.00 -
Jul 30, 2007 29.36 29.36 29.36 29.36 13.10 -
Jul 27, 2007 29.15 29.15 29.15 29.15 13.01 -
Jul 26, 2007 29.70 29.70 29.70 29.70 13.26 -
Jul 25, 2007 30.65 30.65 30.65 30.65 13.68 -
Jul 24, 2007 30.70 30.70 30.70 30.70 13.70 -
Jul 23, 2007 31.57 31.57 31.57 31.57 14.09 -
Jul 20, 2007 31.56 31.56 31.56 31.56 14.09 -
Jul 19, 2007 32.10 32.10 32.10 32.10 14.33 -
Jul 18, 2007 31.95 31.95 31.95 31.95 14.26 -
Jul 17, 2007 32.09 32.09 32.09 32.09 14.32 -
Jul 16, 2007 32.03 32.03 32.03 32.03 14.30 -
Jul 13, 2007 32.28 32.28 32.28 32.28 14.41 -
Jul 12, 2007 32.30 32.30 32.30 32.30 14.42 -
Jul 11, 2007 31.77 31.77 31.77 31.77 14.18 -
Jul 10, 2007 31.66 31.66 31.66 31.66 14.13 -
Jul 9, 2007 32.25 32.25 32.25 32.25 14.39 -
Jul 6, 2007 32.15 32.15 32.15 32.15 14.35 -
Jul 5, 2007 32.06 32.06 32.06 32.06 14.31 -
Jul 3, 2007 32.02 32.02 32.02 32.02 14.29 -
Jul 2, 2007 31.91 31.91 31.91 31.91 14.24 -
Jun 29, 2007 31.53 31.53 31.53 31.53 14.07 -
Jun 28, 2007 31.71 31.71 31.71 31.71 14.15 -
Jun 27, 2007 31.60 31.60 31.60 31.60 14.10 -
Jun 26, 2007 31.25 31.25 31.25 31.25 13.95 -
Jun 25, 2007 31.38 31.38 31.38 31.38 14.01 -
Jun 22, 2007 31.63 31.63 31.63 31.63 14.12 -
Jun 21, 2007 31.88 31.88 31.88 31.88 14.23 -
Jun 20, 2007 31.75 31.75 31.75 31.75 14.17 -
Jun 19, 2007 32.14 32.14 32.14 32.14 14.34 -
Jun 18, 2007 32.07 32.07 32.07 32.07 14.31 -
Jun 15, 2007 32.11 32.11 32.11 32.11 14.33 -
Jun 14, 2007 31.73 31.73 31.73 31.73 14.16 -
Jun 13, 2007 31.56 31.56 31.56 31.56 14.09 -
Jun 12, 2007 31.23 31.23 31.23 31.23 13.94 -
Jun 11, 2007 31.65 31.65 31.65 31.65 14.13 -
Jun 8, 2007 0.08 Dividend
Jun 8, 2007 31.72 31.72 31.72 31.72 14.16 -
Jun 7, 2007 31.46 31.46 31.46 31.46 14.00 -
Jun 6, 2007 31.99 31.99 31.99 31.99 14.24 -
Jun 5, 2007 32.24 32.24 32.24 32.24 14.35 -
Jun 4, 2007 32.52 32.52 32.52 32.52 14.48 -
Jun 1, 2007 32.40 32.40 32.40 32.40 14.42 -
May 31, 2007 32.11 32.11 32.11 32.11 14.29 -
May 30, 2007 32.06 32.06 32.06 32.06 14.27 -
May 29, 2007 31.88 31.88 31.88 31.88 14.19 -
May 25, 2007 31.63 31.63 31.63 31.63 14.08 -
May 24, 2007 31.39 31.39 31.39 31.39 13.97 -
May 23, 2007 31.87 31.87 31.87 31.87 14.19 -
May 22, 2007 32.01 32.01 32.01 32.01 14.25 -
May 21, 2007 31.78 31.78 31.78 31.78 14.15 -
May 18, 2007 31.49 31.49 31.49 31.49 14.02 -
May 17, 2007 31.24 31.24 31.24 31.24 13.91 -
May 16, 2007 31.37 31.37 31.37 31.37 13.96 -
May 15, 2007 31.13 31.13 31.13 31.13 13.86 -
May 14, 2007 31.39 31.39 31.39 31.39 13.97 -
May 11, 2007 31.64 31.64 31.64 31.64 14.08 -
May 10, 2007 31.28 31.28 31.28 31.28 13.92 -
May 9, 2007 31.77 31.77 31.77 31.77 14.14 -
May 8, 2007 31.64 31.64 31.64 31.64 14.08 -
May 7, 2007 31.65 31.65 31.65 31.65 14.09 -
May 4, 2007 31.63 31.63 31.63 31.63 14.08 -
May 3, 2007 31.53 31.53 31.53 31.53 14.03 -
May 2, 2007 31.53 31.53 31.53 31.53 14.03 -
May 1, 2007 31.10 31.10 31.10 31.10 13.84 -
Apr 30, 2007 30.98 30.98 30.98 30.98 13.79 -
Apr 27, 2007 31.53 31.53 31.53 31.53 14.03 -
Apr 26, 2007 31.74 31.74 31.74 31.74 14.13 -
Apr 25, 2007 31.70 31.70 31.70 31.70 14.11 -
Apr 24, 2007 31.40 31.40 31.40 31.40 13.98 -
Apr 23, 2007 31.46 31.46 31.46 31.46 14.00 -
Apr 20, 2007 31.60 31.60 31.60 31.60 14.07 -
Apr 19, 2007 31.22 31.22 31.22 31.22 13.90 -
Apr 18, 2007 31.42 31.42 31.42 31.42 13.99 -
Apr 17, 2007 31.52 31.52 31.52 31.52 14.03 -
Apr 16, 2007 31.63 31.63 31.63 31.63 14.08 -
Apr 13, 2007 31.18 31.18 31.18 31.18 13.88 -
Apr 12, 2007 31.03 31.03 31.03 31.03 13.81 -
Apr 11, 2007 30.79 30.79 30.79 30.79 13.71 -
Apr 10, 2007 31.00 31.00 31.00 31.00 13.80 -
Apr 9, 2007 30.84 30.84 30.84 30.84 13.73 -
Apr 5, 2007 30.87 30.87 30.87 30.87 13.74 -
Apr 4, 2007 30.77 30.77 30.77 30.77 13.70 -
Apr 3, 2007 30.85 30.85 30.85 30.85 13.73 -
Apr 2, 2007 30.52 30.52 30.52 30.52 13.59 -
Mar 30, 2007 30.43 30.43 30.43 30.43 13.54 -
Mar 29, 2007 30.38 30.38 30.38 30.38 13.52 -
Mar 28, 2007 30.29 30.29 30.29 30.29 13.48 -
Mar 27, 2007 30.47 30.47 30.47 30.47 13.56 -
Mar 26, 2007 30.73 30.73 30.73 30.73 13.68 -
Mar 23, 2007 30.76 30.76 30.76 30.76 13.69 -
Mar 22, 2007 30.68 30.68 30.68 30.68 13.66 -
Mar 21, 2007 30.71 30.71 30.71 30.71 13.67 -
Mar 20, 2007 30.27 30.27 30.27 30.27 13.47 -
Mar 19, 2007 30.03 30.03 30.03 30.03 13.37 -
Mar 16, 2007 29.71 29.71 29.71 29.71 13.22 -
Mar 15, 2007 29.92 29.92 29.92 29.92 13.32 -
Mar 14, 2007 29.60 29.60 29.60 29.60 13.18 -
Mar 13, 2007 29.39 29.39 29.39 29.39 13.08 -
Mar 12, 2007 30.09 30.09 30.09 30.09 13.39 -
Mar 9, 2007 29.93 29.93 29.93 29.93 13.32 -
Mar 8, 2007 0.02 Dividend
Mar 8, 2007 29.79 29.79 29.79 29.79 13.26 -
Mar 7, 2007 29.62 29.62 29.62 29.62 13.18 -
Mar 6, 2007 29.64 29.64 29.64 29.64 13.19 -
Mar 5, 2007 28.98 28.98 28.98 28.98 12.89 -
Mar 2, 2007 29.51 29.51 29.51 29.51 13.13 -
Mar 1, 2007 30.03 30.03 30.03 30.03 13.36 -
Feb 28, 2007 30.12 30.12 30.12 30.12 13.40 -
Feb 27, 2007 30.04 30.04 30.04 30.04 13.36 -
Feb 26, 2007 31.18 31.18 31.18 31.18 13.87 -
Feb 23, 2007 31.26 31.26 31.26 31.26 13.91 -
Feb 22, 2007 31.36 31.36 31.36 31.36 13.95 -
Feb 21, 2007 31.27 31.27 31.27 31.27 13.91 -
Feb 20, 2007 31.22 31.22 31.22 31.22 13.89 -
Feb 16, 2007 30.94 30.94 30.94 30.94 13.76 -
Feb 15, 2007 30.92 30.92 30.92 30.92 13.76 -
Feb 14, 2007 30.84 30.84 30.84 30.84 13.72 -
Feb 13, 2007 30.74 30.74 30.74 30.74 13.68 -
Feb 12, 2007 30.53 30.53 30.53 30.53 13.58 -
Feb 9, 2007 30.55 30.55 30.55 30.55 13.59 -
Feb 8, 2007 30.87 30.87 30.87 30.87 13.73 -
Feb 7, 2007 30.84 30.84 30.84 30.84 13.72 -
Feb 6, 2007 30.67 30.67 30.67 30.67 13.64 -
Feb 5, 2007 30.48 30.48 30.48 30.48 13.56 -
Feb 2, 2007 30.50 30.50 30.50 30.50 13.57 -
Feb 1, 2007 30.42 30.42 30.42 30.42 13.53 -
Jan 31, 2007 30.19 30.19 30.19 30.19 13.43 -
Jan 30, 2007 30.08 30.08 30.08 30.08 13.38 -
Jan 29, 2007 29.90 29.90 29.90 29.90 13.30 -
Jan 26, 2007 29.70 29.70 29.70 29.70 13.21 -
Jan 25, 2007 29.55 29.55 29.55 29.55 13.15 -
Jan 24, 2007 29.95 29.95 29.95 29.95 13.32 -
Jan 23, 2007 29.62 29.62 29.62 29.62 13.18 -
Jan 22, 2007 29.38 29.38 29.38 29.38 13.07 -
Jan 19, 2007 29.65 29.65 29.65 29.65 13.19 -
Jan 18, 2007 29.38 29.38 29.38 29.38 13.07 -
Jan 17, 2007 29.73 29.73 29.73 29.73 13.23 -
Jan 16, 2007 29.84 29.84 29.84 29.84 13.27 -
Jan 12, 2007 29.87 29.87 29.87 29.87 13.29 -
Jan 11, 2007 29.68 29.68 29.68 29.68 13.20 -
Jan 10, 2007 29.30 29.30 29.30 29.30 13.03 -
Jan 9, 2007 29.28 29.28 29.28 29.28 13.03 -
Jan 8, 2007 29.16 29.16 29.16 29.16 12.97 -
Jan 5, 2007 29.11 29.11 29.11 29.11 12.95 -
Jan 4, 2007 29.65 29.65 29.65 29.65 13.19 -
Jan 3, 2007 29.61 29.61 29.61 29.61 13.17 -
Dec 29, 2006 29.54 29.54 29.54 29.54 13.14 -
Dec 28, 2006 29.81 29.81 29.81 29.81 13.26 -
Dec 27, 2006 29.92 29.92 29.92 29.92 13.31 -
Dec 26, 2006 29.60 29.60 29.60 29.60 13.17 -
Dec 22, 2006 29.26 29.26 29.26 29.26 13.02 -
Dec 21, 2006 29.34 29.34 29.34 29.34 13.05 -
Dec 20, 2006 29.40 29.40 29.40 29.40 13.08 -
Dec 19, 2006 29.28 29.28 29.28 29.28 13.03 -
Dec 18, 2006 0.32 Dividend
Dec 18, 2006 29.25 29.25 29.25 29.25 13.01 -
Dec 18, 2006 2.14 Capital Gains
Dec 15, 2006 32.11 32.11 32.11 32.11 13.19 -
Dec 14, 2006 32.09 32.09 32.09 32.09 13.18 -
Dec 13, 2006 31.84 31.84 31.84 31.84 13.08 -
Dec 12, 2006 31.81 31.81 31.81 31.81 13.07 -
Dec 11, 2006 31.99 31.99 31.99 31.99 13.14 -
Dec 8, 2006 31.88 31.88 31.88 31.88 13.09 -
Dec 7, 2006 31.91 31.91 31.91 31.91 13.11 -
Dec 6, 2006 32.02 32.02 32.02 32.02 13.15 -
Dec 5, 2006 32.04 32.04 32.04 32.04 13.16 -
Dec 4, 2006 31.94 31.94 31.94 31.94 13.12 -
Dec 1, 2006 31.35 31.35 31.35 31.35 12.88 -
Nov 30, 2006 31.59 31.59 31.59 31.59 12.98 -
Nov 29, 2006 31.51 31.51 31.51 31.51 12.94 -
Nov 28, 2006 31.18 31.18 31.18 31.18 12.81 -
Nov 27, 2006 31.08 31.08 31.08 31.08 12.77 -
Nov 24, 2006 31.82 31.82 31.82 31.82 13.07 -
Nov 22, 2006 31.83 31.83 31.83 31.83 13.07 -
Nov 21, 2006 31.78 31.78 31.78 31.78 13.05 -
Nov 20, 2006 31.69 31.69 31.69 31.69 13.02 -
Nov 17, 2006 31.65 31.65 31.65 31.65 13.00 -
Nov 16, 2006 31.76 31.76 31.76 31.76 13.05 -
Nov 15, 2006 31.81 31.81 31.81 31.81 13.07 -
Nov 14, 2006 31.54 31.54 31.54 31.54 12.95 -
Nov 13, 2006 31.08 31.08 31.08 31.08 12.77 -
Nov 10, 2006 30.94 30.94 30.94 30.94 12.71 -
Nov 9, 2006 30.66 30.66 30.66 30.66 12.59 -
Nov 8, 2006 30.92 30.92 30.92 30.92 12.70 -
Nov 7, 2006 30.65 30.65 30.65 30.65 12.59 -
Nov 6, 2006 30.59 30.59 30.59 30.59 12.56 -
Nov 3, 2006 30.15 30.15 30.15 30.15 12.38 -
Nov 2, 2006 30.05 30.05 30.05 30.05 12.34 -
Nov 1, 2006 30.10 30.10 30.10 30.10 12.36 -
Oct 31, 2006 30.66 30.66 30.66 30.66 12.59 -
Oct 30, 2006 30.82 30.82 30.82 30.82 12.66 -
Oct 27, 2006 30.64 30.64 30.64 30.64 12.59 -
Oct 26, 2006 31.05 31.05 31.05 31.05 12.75 -
Oct 25, 2006 30.77 30.77 30.77 30.77 12.64 -
Oct 24, 2006 30.61 30.61 30.61 30.61 12.57 -
Oct 23, 2006 30.58 30.58 30.58 30.58 12.56 -
Oct 20, 2006 30.51 30.51 30.51 30.51 12.53 -
Oct 19, 2006 30.71 30.71 30.71 30.71 12.61 -
Oct 18, 2006 30.56 30.56 30.56 30.56 12.55 -
Oct 17, 2006 30.58 30.58 30.58 30.58 12.56 -
Oct 16, 2006 30.75 30.75 30.75 30.75 12.63 -
Oct 13, 2006 30.49 30.49 30.49 30.49 12.52 -
Oct 12, 2006 30.28 30.28 30.28 30.28 12.44 -
Oct 11, 2006 29.69 29.69 29.69 29.69 12.19 -
Oct 10, 2006 29.85 29.85 29.85 29.85 12.26 -
Oct 9, 2006 29.81 29.81 29.81 29.81 12.24 -
Oct 6, 2006 29.60 29.60 29.60 29.60 12.16 -
Oct 5, 2006 29.71 29.71 29.71 29.71 12.20 -
Oct 4, 2006 29.38 29.38 29.38 29.38 12.07 -
Oct 3, 2006 28.85 28.85 28.85 28.85 11.85 -
Oct 2, 2006 28.84 28.84 28.84 28.84 11.85 -
Sep 29, 2006 29.08 29.08 29.08 29.08 11.94 -
Sep 28, 2006 29.31 29.31 29.31 29.31 12.04 -
Sep 27, 2006 29.34 29.34 29.34 29.34 12.05 -
Sep 26, 2006 29.26 29.26 29.26 29.26 12.02 -
Sep 25, 2006 29.13 29.13 29.13 29.13 11.96 -
Sep 22, 2006 28.82 28.82 28.82 28.82 11.84 -
Sep 21, 2006 29.12 29.12 29.12 29.12 11.96 -
Sep 20, 2006 29.44 29.44 29.44 29.44 12.09 -
Sep 19, 2006 29.10 29.10 29.10 29.10 11.95 -
Sep 18, 2006 29.23 29.23 29.23 29.23 12.01 -
Sep 15, 2006 29.20 29.20 29.20 29.20 11.99 -
Sep 14, 2006 29.18 29.18 29.18 29.18 11.99 -
Sep 13, 2006 29.33 29.33 29.33 29.33 12.05 -
Sep 12, 2006 29.03 29.03 29.03 29.03 11.92 -
Sep 11, 2006 28.39 28.39 28.39 28.39 11.66 -
Sep 8, 2006 0.08 Dividend
Sep 8, 2006 28.49 28.49 28.49 28.49 11.70 -
Sep 7, 2006 28.51 28.51 28.51 28.51 11.68 -
Sep 6, 2006 28.65 28.65 28.65 28.65 11.73 -
Sep 5, 2006 29.20 29.20 29.20 29.20 11.96 -
Sep 1, 2006 28.97 28.97 28.97 28.97 11.86 -
Aug 31, 2006 28.82 28.82 28.82 28.82 11.80 -
Aug 30, 2006 28.77 28.77 28.77 28.77 11.78 -
Aug 29, 2006 28.57 28.57 28.57 28.57 11.70 -
Aug 28, 2006 28.23 28.23 28.23 28.23 11.56 -
Aug 25, 2006 27.95 27.95 27.95 27.95 11.45 -
Aug 24, 2006 27.94 27.94 27.94 27.94 11.44 -
Aug 23, 2006 27.95 27.95 27.95 27.95 11.45 -
Aug 22, 2006 28.32 28.32 28.32 28.32 11.60 -
Aug 21, 2006 28.25 28.25 28.25 28.25 11.57 -
Aug 18, 2006 28.51 28.51 28.51 28.51 11.68 -
Aug 17, 2006 28.46 28.46 28.46 28.46 11.66 -
Aug 16, 2006 28.40 28.40 28.40 28.40 11.63 -
Aug 15, 2006 27.97 27.97 27.97 27.97 11.46 -
Aug 14, 2006 27.40 27.40 27.40 27.40 11.22 -
Aug 11, 2006 27.33 27.33 27.33 27.33 11.19 -
Aug 10, 2006 27.61 27.61 27.61 27.61 11.31 -
Aug 9, 2006 27.45 27.45 27.45 27.45 11.24 -
Aug 8, 2006 27.72 27.72 27.72 27.72 11.35 -
Aug 7, 2006 28.12 28.12 28.12 28.12 11.52 -
Aug 4, 2006 28.26 28.26 28.26 28.26 11.57 -
Aug 3, 2006 28.40 28.40 28.40 28.40 11.63 -
Aug 2, 2006 28.07 28.07 28.07 28.07 11.50 -
Aug 1, 2006 27.82 27.82 27.82 27.82 11.39 -
Jul 31, 2006 28.27 28.27 28.27 28.27 11.58 -
Jul 28, 2006 28.20 28.20 28.20 28.20 11.55 -
Jul 27, 2006 27.68 27.68 27.68 27.68 11.34 -
Jul 26, 2006 27.95 27.95 27.95 27.95 11.45 -
Jul 25, 2006 28.09 28.09 28.09 28.09 11.50 -
Jul 24, 2006 27.86 27.86 27.86 27.86 11.41 -
Jul 21, 2006 27.19 27.19 27.19 27.19 11.14 -
Jul 20, 2006 27.63 27.63 27.63 27.63 11.32 -
Jul 19, 2006 28.37 28.37 28.37 28.37 11.62 -
Jul 18, 2006 27.57 27.57 27.57 27.57 11.29 -
Jul 17, 2006 27.42 27.42 27.42 27.42 11.23 -
Jul 14, 2006 27.62 27.62 27.62 27.62 11.31 -
Jul 13, 2006 27.88 27.88 27.88 27.88 11.42 -
Jul 12, 2006 28.48 28.48 28.48 28.48 11.66 -
Jul 11, 2006 28.98 28.98 28.98 28.98 11.87 -
Jul 10, 2006 28.84 28.84 28.84 28.84 11.81 -
Jul 7, 2006 28.81 28.81 28.81 28.81 11.80 -
Jul 6, 2006 29.21 29.21 29.21 29.21 11.96 -
Jul 5, 2006 29.10 29.10 29.10 29.10 11.92 -
Jul 3, 2006 29.45 29.45 29.45 29.45 12.06 -
Jun 30, 2006 29.37 29.37 29.37 29.37 12.03 -
Jun 29, 2006 29.08 29.08 29.08 29.08 11.91 -
Jun 28, 2006 28.10 28.10 28.10 28.10 11.51 -
Jun 27, 2006 28.03 28.03 28.03 28.03 11.48 -
Jun 26, 2006 28.43 28.43 28.43 28.43 11.64 -
Jun 23, 2006 28.11 28.11 28.11 28.11 11.51 -
Jun 22, 2006 28.09 28.09 28.09 28.09 11.50 -
Jun 21, 2006 28.15 28.15 28.15 28.15 11.53 -
Jun 20, 2006 27.68 27.68 27.68 27.68 11.34 -
Jun 19, 2006 27.77 27.77 27.77 27.77 11.37 -
Jun 16, 2006 28.21 28.21 28.21 28.21 11.55 -
Jun 15, 2006 28.53 28.53 28.53 28.53 11.68 -
Jun 14, 2006 27.60 27.60 27.60 27.60 11.30 -
Jun 13, 2006 27.46 27.46 27.46 27.46 11.25 -
Jun 12, 2006 27.90 27.90 27.90 27.90 11.43 -
Jun 9, 2006 28.60 28.60 28.60 28.60 11.71 -
Jun 8, 2006 0.06 Dividend
Jun 8, 2006 28.79 28.79 28.79 28.79 11.79 -
Jun 7, 2006 28.86 28.86 28.86 28.86 11.79 -
Jun 6, 2006 29.03 29.03 29.03 29.03 11.86 -
Jun 5, 2006 29.15 29.15 29.15 29.15 11.91 -
Jun 2, 2006 30.04 30.04 30.04 30.04 12.28 -
Jun 1, 2006 30.01 30.01 30.01 30.01 12.26 -
May 31, 2006 29.42 29.42 29.42 29.42 12.02 -
May 30, 2006 29.02 29.02 29.02 29.02 11.86 -
May 26, 2006 29.70 29.70 29.70 29.70 12.14 -
May 25, 2006 29.62 29.62 29.62 29.62 12.10 -
May 24, 2006 29.08 29.08 29.08 29.08 11.88 -
May 23, 2006 29.03 29.03 29.03 29.03 11.86 -
May 22, 2006 29.18 29.18 29.18 29.18 11.92 -
May 19, 2006 29.46 29.46 29.46 29.46 12.04 -
May 18, 2006 29.28 29.28 29.28 29.28 11.97 -
May 17, 2006 29.53 29.53 29.53 29.53 12.07 -
May 16, 2006 29.98 29.98 29.98 29.98 12.25 -
May 15, 2006 29.99 29.99 29.99 29.99 12.26 -
May 12, 2006 30.22 30.22 30.22 30.22 12.35 -
May 11, 2006 30.81 30.81 30.81 30.81 12.59 -
May 10, 2006 31.51 31.51 31.51 31.51 12.88 -
May 9, 2006 31.67 31.67 31.67 31.67 12.94 -
May 8, 2006 31.64 31.64 31.64 31.64 12.93 -
May 5, 2006 31.63 31.63 31.63 31.63 12.93 -
May 4, 2006 31.39 31.39 31.39 31.39 12.83 -
May 3, 2006 31.12 31.12 31.12 31.12 12.72 -
May 2, 2006 31.05 31.05 31.05 31.05 12.69 -
May 1, 2006 30.70 30.70 30.70 30.70 12.55 -
Apr 28, 2006 30.77 30.77 30.77 30.77 12.57 -
Apr 27, 2006 30.67 30.67 30.67 30.67 12.53 -
Apr 26, 2006 30.88 30.88 30.88 30.88 12.62 -
Apr 25, 2006 30.80 30.80 30.80 30.80 12.59 -
Apr 24, 2006 30.80 30.80 30.80 30.80 12.59 -
Apr 21, 2006 30.95 30.95 30.95 30.95 12.65 -
Apr 20, 2006 31.00 31.00 31.00 31.00 12.67 -
Apr 19, 2006 31.10 31.10 31.10 31.10 12.71 -
Apr 18, 2006 30.76 30.76 30.76 30.76 12.57 -
Apr 17, 2006 30.07 30.07 30.07 30.07 12.29 -
Apr 13, 2006 30.15 30.15 30.15 30.15 12.32 -
Apr 12, 2006 30.03 30.03 30.03 30.03 12.27 -
Apr 11, 2006 29.84 29.84 29.84 29.84 12.19 -
Apr 10, 2006 30.22 30.22 30.22 30.22 12.35 -
Apr 7, 2006 30.32 30.32 30.32 30.32 12.39 -
Apr 6, 2006 30.69 30.69 30.69 30.69 12.54 -
Apr 5, 2006 30.68 30.68 30.68 30.68 12.54 -
Apr 4, 2006 30.55 30.55 30.55 30.55 12.48 -
Apr 3, 2006 30.40 30.40 30.40 30.40 12.42 -
Mar 31, 2006 30.47 30.47 30.47 30.47 12.45 -
Mar 30, 2006 30.39 30.39 30.39 30.39 12.42 -
Mar 29, 2006 30.41 30.41 30.41 30.41 12.43 -
Mar 28, 2006 29.85 29.85 29.85 29.85 12.20 -
Mar 27, 2006 30.03 30.03 30.03 30.03 12.27 -
Mar 24, 2006 29.93 29.93 29.93 29.93 12.23 -
Mar 23, 2006 29.68 29.68 29.68 29.68 12.13 -
Mar 22, 2006 29.58 29.58 29.58 29.58 12.09 -
Mar 21, 2006 29.17 29.17 29.17 29.17 11.92 -
Mar 20, 2006 29.53 29.53 29.53 29.53 12.07 -
Mar 17, 2006 29.53 29.53 29.53 29.53 12.07 -
Mar 16, 2006 29.44 29.44 29.44 29.44 12.03 -
Mar 15, 2006 29.39 29.39 29.39 29.39 12.01 -
Mar 14, 2006 29.11 29.11 29.11 29.11 11.90 -
Mar 13, 2006 28.80 28.80 28.80 28.80 11.77 -
Mar 10, 2006 28.74 28.74 28.74 28.74 11.75 -
Mar 9, 2006 28.41 28.41 28.41 28.41 11.61 -
Mar 8, 2006 0.04 Dividend
Mar 8, 2006 28.52 28.52 28.52 28.52 11.66 -
Mar 7, 2006 28.46 28.46 28.46 28.46 11.61 -
Mar 6, 2006 28.82 28.82 28.82 28.82 11.76 -
Mar 3, 2006 29.06 29.06 29.06 29.06 11.86 -
Mar 2, 2006 29.07 29.07 29.07 29.07 11.86 -
Mar 1, 2006 29.19 29.19 29.19 29.19 11.91 -
Feb 28, 2006 28.76 28.76 28.76 28.76 11.74 -
Feb 27, 2006 29.15 29.15 29.15 29.15 11.90 -
Feb 24, 2006 29.02 29.02 29.02 29.02 11.84 -
Feb 23, 2006 28.85 28.85 28.85 28.85 11.77 -
Feb 22, 2006 28.86 28.86 28.86 28.86 11.78 -
Feb 21, 2006 28.62 28.62 28.62 28.62 11.68 -
Feb 17, 2006 28.74 28.74 28.74 28.74 11.73 -
Feb 16, 2006 28.77 28.77 28.77 28.77 11.74 -
Feb 15, 2006 28.56 28.56 28.56 28.56 11.66 -
Feb 14, 2006 28.36 28.36 28.36 28.36 11.57 -
Feb 13, 2006 27.96 27.96 27.96 27.96 11.41 -
Feb 10, 2006 28.22 28.22 28.22 28.22 11.52 -
Feb 9, 2006 28.28 28.28 28.28 28.28 11.54 -
Feb 8, 2006 28.40 28.40 28.40 28.40 11.59 -
Feb 7, 2006 28.27 28.27 28.27 28.27 11.54 -
Feb 6, 2006 28.72 28.72 28.72 28.72 11.72 -
Feb 3, 2006 28.56 28.56 28.56 28.56 11.66 -
Feb 2, 2006 28.64 28.64 28.64 28.64 11.69 -
Feb 1, 2006 28.96 28.96 28.96 28.96 11.82 -
Jan 31, 2006 28.86 28.86 28.86 28.86 11.78 -
Jan 30, 2006 28.76 28.76 28.76 28.76 11.74 -
Jan 27, 2006 28.75 28.75 28.75 28.75 11.73 -
Jan 26, 2006 28.61 28.61 28.61 28.61 11.68 -
Jan 25, 2006 28.16 28.16 28.16 28.16 11.49 -
Jan 24, 2006 28.21 28.21 28.21 28.21 11.51 -
Jan 23, 2006 27.77 27.77 27.77 27.77 11.33 -
Jan 20, 2006 27.56 27.56 27.56 27.56 11.25 -
Jan 19, 2006 27.91 27.91 27.91 27.91 11.39 -
Jan 18, 2006 27.54 27.54 27.54 27.54 11.24 -
Jan 17, 2006 27.46 27.46 27.46 27.46 11.21 -
Jan 13, 2006 27.64 27.64 27.64 27.64 11.28 -
Jan 12, 2006 27.55 27.55 27.55 27.55 11.24 -
Jan 11, 2006 27.73 27.73 27.73 27.73 11.32 -
Jan 10, 2006 27.77 27.77 27.77 27.77 11.33 -
Jan 9, 2006 27.61 27.61 27.61 27.61 11.27 -
Jan 6, 2006 27.34 27.34 27.34 27.34 11.16 -
Jan 5, 2006 27.12 27.12 27.12 27.12 11.07 -
Jan 4, 2006 27.08 27.08 27.08 27.08 11.05 -
Jan 3, 2006 26.86 26.86 26.86 26.86 10.96 -
Dec 30, 2005 26.52 26.52 26.52 26.52 10.82 -
Dec 29, 2005 26.69 26.69 26.69 26.69 10.89 -
Dec 28, 2005 26.69 26.69 26.69 26.69 10.89 -
Dec 27, 2005 26.52 26.52 26.52 26.52 10.82 -
Dec 23, 2005 26.84 26.84 26.84 26.84 10.95 -
Dec 22, 2005 26.73 26.73 26.73 26.73 10.91 -
Dec 21, 2005 26.58 26.58 26.58 26.58 10.85 -
Dec 20, 2005 26.35 26.35 26.35 26.35 10.75 -
Dec 19, 2005 0.19 Dividend
Dec 19, 2005 26.32 26.32 26.32 26.32 10.74 -
Dec 19, 2005 2.11 Capital Gains
Dec 16, 2005 28.98 28.98 28.98 28.98 10.89 -
Dec 15, 2005 29.07 29.07 29.07 29.07 10.92 -
Dec 14, 2005 29.36 29.36 29.36 29.36 11.03 -
Dec 13, 2005 29.30 29.30 29.30 29.30 11.01 -
Dec 12, 2005 29.38 29.38 29.38 29.38 11.04 -
Dec 9, 2005 29.29 29.29 29.29 29.29 11.00 -
Dec 8, 2005 29.17 29.17 29.17 29.17 10.96 -
Dec 7, 2005 29.11 29.11 29.11 29.11 10.94 -
Dec 6, 2005 29.24 29.24 29.24 29.24 10.99 -
Dec 5, 2005 29.17 29.17 29.17 29.17 10.96 -
Dec 2, 2005 29.26 29.26 29.26 29.26 10.99 -
Dec 1, 2005 29.30 29.30 29.30 29.30 11.01 -
Nov 30, 2005 28.74 28.74 28.74 28.74 10.80 -
Nov 29, 2005 28.64 28.64 28.64 28.64 10.76 -
Nov 28, 2005 28.52 28.52 28.52 28.52 10.72 -
Nov 25, 2005 28.96 28.96 28.96 28.96 10.88 -
Nov 23, 2005 28.96 28.96 28.96 28.96 10.88 -
Nov 22, 2005 28.88 28.88 28.88 28.88 10.85 -
Nov 21, 2005 28.76 28.76 28.76 28.76 10.81 -
Nov 18, 2005 28.51 28.51 28.51 28.51 10.71 -
Nov 17, 2005 28.35 28.35 28.35 28.35 10.65 -
Nov 16, 2005 27.90 27.90 27.90 27.90 10.48 -
Nov 15, 2005 27.92 27.92 27.92 27.92 10.49 -
Nov 14, 2005 28.26 28.26 28.26 28.26 10.62 -
Nov 11, 2005 28.37 28.37 28.37 28.37 10.66 -
Nov 10, 2005 28.28 28.28 28.28 28.28 10.63 -
Nov 9, 2005 28.12 28.12 28.12 28.12 10.57 -
Nov 8, 2005 28.04 28.04 28.04 28.04 10.54 -
Nov 7, 2005 28.28 28.28 28.28 28.28 10.63 -
Nov 4, 2005 28.10 28.10 28.10 28.10 10.56 -
Nov 3, 2005 28.10 28.10 28.10 28.10 10.56 -
Nov 2, 2005 28.01 28.01 28.01 28.01 10.52 -
Nov 1, 2005 27.49 27.49 27.49 27.49 10.33 -
Oct 31, 2005 27.13 27.13 27.13 27.13 10.19 -
Oct 28, 2005 27.13 27.13 27.13 27.13 10.19 -
Oct 27, 2005 26.59 26.59 26.59 26.59 9.99 -
Oct 26, 2005 27.17 27.17 27.17 27.17 10.21 -
Oct 25, 2005 27.30 27.30 27.30 27.30 10.26 -
Oct 24, 2005 27.51 27.51 27.51 27.51 10.34 -
Oct 21, 2005 26.92 26.92 26.92 26.92 10.11 -
Oct 20, 2005 26.71 26.71 26.71 26.71 10.04 -
Oct 19, 2005 27.21 27.21 27.21 27.21 10.22 -
Oct 18, 2005 26.69 26.69 26.69 26.69 10.03 -
Oct 17, 2005 27.00 27.00 27.00 27.00 10.14 -
Oct 14, 2005 26.99 26.99 26.99 26.99 10.14 -
Oct 13, 2005 26.65 26.65 26.65 26.65 10.01 -
Oct 12, 2005 26.63 26.63 26.63 26.63 10.01 -
Oct 11, 2005 26.97 26.97 26.97 26.97 10.13 -
Oct 10, 2005 27.27 27.27 27.27 27.27 10.25 -
Oct 7, 2005 27.55 27.55 27.55 27.55 10.35 -
Oct 6, 2005 27.31 27.31 27.31 27.31 10.26 -
Oct 5, 2005 27.45 27.45 27.45 27.45 10.31 -
Oct 4, 2005 28.24 28.24 28.24 28.24 10.61 -
Oct 3, 2005 28.51 28.51 28.51 28.51 10.71 -
Sep 30, 2005 28.41 28.41 28.41 28.41 10.67 -
Sep 29, 2005 28.30 28.30 28.30 28.30 10.63 -
Sep 28, 2005 27.97 27.97 27.97 27.97 10.51 -
Sep 27, 2005 28.08 28.08 28.08 28.08 10.55 -
Sep 26, 2005 28.11 28.11 28.11 28.11 10.56 -
Sep 23, 2005 27.96 27.96 27.96 27.96 10.51 -
Sep 22, 2005 27.77 27.77 27.77 27.77 10.43 -
Sep 21, 2005 27.67 27.67 27.67 27.67 10.40 -
Sep 20, 2005 28.03 28.03 28.03 28.03 10.53 -
Sep 19, 2005 28.34 28.34 28.34 28.34 10.65 -
Sep 16, 2005 28.46 28.46 28.46 28.46 10.69 -
Sep 15, 2005 28.25 28.25 28.25 28.25 10.61 -
Sep 14, 2005 28.27 28.27 28.27 28.27 10.62 -
Sep 13, 2005 28.48 28.48 28.48 28.48 10.70 -
Sep 12, 2005 28.74 28.74 28.74 28.74 10.80 -
Sep 9, 2005 28.63 28.63 28.63 28.63 10.76 -
Sep 8, 2005 0.10 Dividend
Sep 8, 2005 28.38 28.38 28.38 28.38 10.66 -
Sep 7, 2005 28.64 28.64 28.64 28.64 10.72 -
Sep 6, 2005 28.54 28.54 28.54 28.54 10.69 -
Sep 2, 2005 28.18 28.18 28.18 28.18 10.55 -
Sep 1, 2005 28.38 28.38 28.38 28.38 10.63 -
Aug 31, 2005 28.28 28.28 28.28 28.28 10.59 -
Aug 30, 2005 27.80 27.80 27.80 27.80 10.41 -
Aug 29, 2005 27.85 27.85 27.85 27.85 10.43 -
Aug 26, 2005 27.57 27.57 27.57 27.57 10.32 -
Aug 25, 2005 27.93 27.93 27.93 27.93 10.46 -
Aug 24, 2005 27.82 27.82 27.82 27.82 10.42 -
Aug 23, 2005 27.85 27.85 27.85 27.85 10.43 -
Aug 22, 2005 27.97 27.97 27.97 27.97 10.47 -
Aug 19, 2005 27.76 27.76 27.76 27.76 10.40 -
Aug 18, 2005 27.73 27.73 27.73 27.73 10.38 -
Aug 17, 2005 27.91 27.91 27.91 27.91 10.45 -
Aug 16, 2005 27.86 27.86 27.86 27.86 10.43 -
Aug 15, 2005 28.31 28.31 28.31 28.31 10.60 -
Aug 12, 2005 28.15 28.15 28.15 28.15 10.54 -
Aug 11, 2005 28.42 28.42 28.42 28.42 10.64 -
Aug 10, 2005 28.18 28.18 28.18 28.18 10.55 -
Aug 9, 2005 28.18 28.18 28.18 28.18 10.55 -
Aug 8, 2005 28.16 28.16 28.16 28.16 10.55 -
Aug 5, 2005 28.21 28.21 28.21 28.21 10.56 -
Aug 4, 2005 28.54 28.54 28.54 28.54 10.69 -
Aug 3, 2005 28.96 28.96 28.96 28.96 10.84 -
Aug 2, 2005 29.14 29.14 29.14 29.14 10.91 -
Aug 1, 2005 28.88 28.88 28.88 28.88 10.81 -
Jul 29, 2005 28.76 28.76 28.76 28.76 10.77 -
Jul 28, 2005 28.88 28.88 28.88 28.88 10.81 -
Jul 27, 2005 28.55 28.55 28.55 28.55 10.69 -
Jul 26, 2005 28.52 28.52 28.52 28.52 10.68 -
Jul 25, 2005 28.37 28.37 28.37 28.37 10.62 -
Jul 22, 2005 28.65 28.65 28.65 28.65 10.73 -
Jul 21, 2005 28.13 28.13 28.13 28.13 10.53 -
Jul 20, 2005 28.48 28.48 28.48 28.48 10.66 -
Jul 19, 2005 28.18 28.18 28.18 28.18 10.55 -
Jul 18, 2005 27.70 27.70 27.70 27.70 10.37 -
Jul 15, 2005 27.86 27.86 27.86 27.86 10.43 -
Jul 14, 2005 27.84 27.84 27.84 27.84 10.43 -
Jul 13, 2005 28.03 28.03 28.03 28.03 10.50 -
Jul 12, 2005 28.09 28.09 28.09 28.09 10.52 -
Jul 11, 2005 28.10 28.10 28.10 28.10 10.52 -
Jul 8, 2005 27.70 27.70 27.70 27.70 10.37 -
Jul 7, 2005 27.27 27.27 27.27 27.27 10.21 -
Jul 6, 2005 27.27 27.27 27.27 27.27 10.21 -
Jul 5, 2005 27.44 27.44 27.44 27.44 10.28 -
Jul 1, 2005 27.03 27.03 27.03 27.03 10.12 -
Jun 30, 2005 26.85 26.85 26.85 26.85 10.05 -
Jun 29, 2005 26.98 26.98 26.98 26.98 10.10 -
Jun 28, 2005 26.86 26.86 26.86 26.86 10.06 -
Jun 27, 2005 26.35 26.35 26.35 26.35 9.87 -
Jun 24, 2005 26.34 26.34 26.34 26.34 9.86 -
Jun 23, 2005 26.61 26.61 26.61 26.61 9.96 -
Jun 22, 2005 27.03 27.03 27.03 27.03 10.12 -
Jun 21, 2005 26.94 26.94 26.94 26.94 10.09 -
Jun 20, 2005 26.99 26.99 26.99 26.99 10.11 -
Jun 17, 2005 27.13 27.13 27.13 27.13 10.16 -
Jun 16, 2005 27.18 27.18 27.18 27.18 10.18 -
Jun 15, 2005 26.98 26.98 26.98 26.98 10.10 -
Jun 14, 2005 26.83 26.83 26.83 26.83 10.05 -
Jun 13, 2005 26.50 26.50 26.50 26.50 9.92 -
Jun 10, 2005 26.37 26.37 26.37 26.37 9.87 -
Jun 9, 2005 26.32 26.32 26.32 26.32 9.86 -
Jun 8, 2005 0.04 Dividend
Jun 8, 2005 26.10 26.10 26.10 26.10 9.77 -
Jun 7, 2005 26.24 26.24 26.24 26.24 9.81 -
Jun 6, 2005 26.17 26.17 26.17 26.17 9.79 -
Jun 3, 2005 26.05 26.05 26.05 26.05 9.74 -
Jun 2, 2005 26.22 26.22 26.22 26.22 9.81 -
Jun 1, 2005 26.10 26.10 26.10 26.10 9.76 -
May 31, 2005 25.81 25.81 25.81 25.81 9.65 -
May 27, 2005 25.81 25.81 25.81 25.81 9.65 -
May 26, 2005 25.68 25.68 25.68 25.68 9.60 -
May 25, 2005 25.31 25.31 25.31 25.31 9.46 -
May 24, 2005 25.53 25.53 25.53 25.53 9.55 -
May 23, 2005 25.56 25.56 25.56 25.56 9.56 -
May 20, 2005 25.39 25.39 25.39 25.39 9.49 -
May 19, 2005 25.39 25.39 25.39 25.39 9.49 -
May 18, 2005 25.24 25.24 25.24 25.24 9.44 -
May 17, 2005 24.74 24.74 24.74 24.74 9.25 -
May 16, 2005 24.54 24.54 24.54 24.54 9.18 -
May 13, 2005 24.18 24.18 24.18 24.18 9.04 -
May 12, 2005 24.44 24.44 24.44 24.44 9.14 -
May 11, 2005 24.85 24.85 24.85 24.85 9.29 -
May 10, 2005 24.84 24.84 24.84 24.84 9.29 -
May 9, 2005 25.11 25.11 25.11 25.11 9.39 -
May 6, 2005 24.88 24.88 24.88 24.88 9.30 -
May 5, 2005 24.80 24.80 24.80 24.80 9.27 -
May 4, 2005 24.86 24.86 24.86 24.86 9.30 -
May 3, 2005 24.40 24.40 24.40 24.40 9.12 -
May 2, 2005 24.44 24.44 24.44 24.44 9.14 -
Apr 29, 2005 24.20 24.20 24.20 24.20 9.05 -
Apr 28, 2005 24.05 24.05 24.05 24.05 8.99 -
Apr 27, 2005 24.54 24.54 24.54 24.54 9.18 -
Apr 26, 2005 24.66 24.66 24.66 24.66 9.22 -
Apr 25, 2005 25.02 25.02 25.02 25.02 9.36 -
Apr 22, 2005 24.75 24.75 24.75 24.75 9.26 -
Apr 21, 2005 25.14 25.14 25.14 25.14 9.40 -
Apr 20, 2005 24.68 24.68 24.68 24.68 9.23 -
Apr 19, 2005 25.10 25.10 25.10 25.10 9.39 -
Apr 18, 2005 24.71 24.71 24.71 24.71 9.24 -
Apr 15, 2005 24.55 24.55 24.55 24.55 9.18 -
Apr 14, 2005 25.06 25.06 25.06 25.06 9.37 -
Apr 13, 2005 25.53 25.53 25.53 25.53 9.55 -
Apr 12, 2005 25.96 25.96 25.96 25.96 9.71 -
Apr 11, 2005 25.77 25.77 25.77 25.77 9.64 -
Apr 8, 2005 25.95 25.95 25.95 25.95 9.70 -
Apr 7, 2005 26.28 26.28 26.28 26.28 9.83 -
Apr 6, 2005 26.17 26.17 26.17 26.17 9.79 -
Apr 5, 2005 26.11 26.11 26.11 26.11 9.76 -
Apr 4, 2005 26.08 26.08 26.08 26.08 9.75 -
Apr 1, 2005 25.98 25.98 25.98 25.98 9.72 -
Mar 31, 2005 26.10 26.10 26.10 26.10 9.76 -
Mar 30, 2005 26.04 26.04 26.04 26.04 9.74 -
Mar 29, 2005 25.65 25.65 25.65 25.65 9.59 -
Mar 28, 2005 26.05 26.05 26.05 26.05 9.74 -
Mar 24, 2005 26.08 26.08 26.08 26.08 9.75 -
Mar 23, 2005 25.97 25.97 25.97 25.97 9.71 -
Mar 22, 2005 26.29 26.29 26.29 26.29 9.83 -
Mar 21, 2005 26.34 26.34 26.34 26.34 9.85 -
Mar 18, 2005 26.40 26.40 26.40 26.40 9.87 -
Mar 17, 2005 26.50 26.50 26.50 26.50 9.91 -
Mar 16, 2005 26.34 26.34 26.34 26.34 9.85 -
Mar 15, 2005 26.49 26.49 26.49 26.49 9.91 -
Mar 14, 2005 26.61 26.61 26.61 26.61 9.95 -
Mar 11, 2005 26.49 26.49 26.49 26.49 9.91 -
Mar 10, 2005 26.42 26.42 26.42 26.42 9.88 -
Mar 9, 2005 26.66 26.66 26.66 26.66 9.97 -
Mar 8, 2005 0.00 Dividend
Mar 8, 2005 26.90 26.90 26.90 26.90 10.06 -
Mar 7, 2005 27.15 27.15 27.15 27.15 10.15 -
Mar 4, 2005 27.17 27.17 27.17 27.17 10.16 -
Mar 3, 2005 26.91 26.91 26.91 26.91 10.06 -
Mar 2, 2005 26.79 26.79 26.79 26.79 10.02 -
Mar 1, 2005 26.86 26.86 26.86 26.86 10.04 -
Feb 28, 2005 26.62 26.62 26.62 26.62 9.95 -
Feb 25, 2005 26.71 26.71 26.71 26.71 9.99 -
Feb 24, 2005 26.27 26.27 26.27 26.27 9.82 -
Feb 23, 2005 26.01 26.01 26.01 26.01 9.73 -
Feb 22, 2005 25.86 25.86 25.86 25.86 9.67 -
Feb 18, 2005 26.35 26.35 26.35 26.35 9.85 -
Feb 17, 2005 26.31 26.31 26.31 26.31 9.84 -
Feb 16, 2005 26.57 26.57 26.57 26.57 9.94 -
Feb 15, 2005 26.36 26.36 26.36 26.36 9.86 -
Feb 14, 2005 26.37 26.37 26.37 26.37 9.86 -
Feb 11, 2005 26.32 26.32 26.32 26.32 9.84 -
Feb 10, 2005 26.06 26.06 26.06 26.06 9.74 -
Feb 9, 2005 26.05 26.05 26.05 26.05 9.74 -
Feb 8, 2005 26.49 26.49 26.49 26.49 9.91 -
Feb 7, 2005 26.43 26.43 26.43 26.43 9.88 -
Feb 4, 2005 26.41 26.41 26.41 26.41 9.88 -
Feb 3, 2005 26.16 26.16 26.16 26.16 9.78 -
Feb 2, 2005 26.26 26.26 26.26 26.26 9.82 -
Feb 1, 2005 26.07 26.07 26.07 26.07 9.75 -
Jan 31, 2005 25.92 25.92 25.92 25.92 9.69 -
Jan 28, 2005 25.46 25.46 25.46 25.46 9.52 -
Jan 27, 2005 25.63 25.63 25.63 25.63 9.58 -
Jan 26, 2005 25.53 25.53 25.53 25.53 9.55 -
Jan 25, 2005 25.18 25.18 25.18 25.18 9.42 -
Jan 24, 2005 25.06 25.06 25.06 25.06 9.37 -
Jan 21, 2005 25.30 25.30 25.30 25.30 9.46 -
Jan 20, 2005 25.36 25.36 25.36 25.36 9.48 -
Jan 19, 2005 25.62 25.62 25.62 25.62 9.58 -
Jan 18, 2005 25.89 25.89 25.89 25.89 9.68 -
Jan 14, 2005 25.64 25.64 25.64 25.64 9.59 -
Jan 13, 2005 25.28 25.28 25.28 25.28 9.45 -
Jan 12, 2005 25.40 25.40 25.40 25.40 9.50 -
Jan 11, 2005 25.32 25.32 25.32 25.32 9.47 -
Jan 10, 2005 25.53 25.53 25.53 25.53 9.55 -
Jan 7, 2005 25.33 25.33 25.33 25.33 9.47 -
Jan 6, 2005 25.56 25.56 25.56 25.56 9.56 -
Jan 5, 2005 25.50 25.50 25.50 25.50 9.54 -
Jan 4, 2005 25.92 25.92 25.92 25.92 9.69 -
Jan 3, 2005 26.37 26.37 26.37 26.37 9.86 -
Dec 31, 2004 26.88 26.88 26.88 26.88 10.05 -
Dec 30, 2004 26.84 26.84 26.84 26.84 10.04 -
Dec 29, 2004 26.88 26.88 26.88 26.88 10.05 -
Dec 28, 2004 26.88 26.88 26.88 26.88 10.05 -
Dec 27, 2004 26.48 26.48 26.48 26.48 9.90 -
Dec 23, 2004 26.67 26.67 26.67 26.67 9.97 -
Dec 22, 2004 26.61 26.61 26.61 26.61 9.95 -
Dec 21, 2004 26.54 26.54 26.54 26.54 9.92 -
Dec 20, 2004 0.43 Dividend
Dec 20, 2004 26.18 26.18 26.18 26.18 9.79 -
Dec 20, 2004 1.36 Capital Gains
Dec 17, 2004 28.08 28.08 28.08 28.08 9.83 -
Dec 16, 2004 28.06 28.06 28.06 28.06 9.83 -
Dec 15, 2004 28.20 28.20 28.20 28.20 9.87 -
Dec 14, 2004 27.92 27.92 27.92 27.92 9.78 -
Dec 13, 2004 27.70 27.70 27.70 27.70 9.70 -
Dec 10, 2004 27.49 27.49 27.49 27.49 9.63 -
Dec 9, 2004 27.39 27.39 27.39 27.39 9.59 -
Dec 8, 2004 27.45 27.45 27.45 27.45 9.61 -
Dec 7, 2004 27.27 27.27 27.27 27.27 9.55 -
Dec 6, 2004 27.76 27.76 27.76 27.76 9.72 -
Dec 3, 2004 27.94 27.94 27.94 27.94 9.78 -
Dec 2, 2004 27.92 27.92 27.92 27.92 9.78 -
Dec 1, 2004 28.04 28.04 28.04 28.04 9.82 -
Nov 30, 2004 27.71 27.71 27.71 27.71 9.70 -
Nov 29, 2004 27.77 27.77 27.77 27.77 9.72 -
Nov 26, 2004 27.58 27.58 27.58 27.58 9.66 -
Nov 24, 2004 27.46 27.46 27.46 27.46 9.62 -
Nov 23, 2004 27.21 27.21 27.21 27.21 9.53 -
Nov 22, 2004 27.09 27.09 27.09 27.09 9.49 -
Nov 19, 2004 26.76 26.76 26.76 26.76 9.37 -
Nov 18, 2004 26.96 26.96 26.96 26.96 9.44 -
Nov 17, 2004 26.96 26.96 26.96 26.96 9.44 -
Nov 16, 2004 26.65 26.65 26.65 26.65 9.33 -
Nov 15, 2004 26.82 26.82 26.82 26.82 9.39 -
Nov 12, 2004 26.72 26.72 26.72 26.72 9.36 -
Nov 11, 2004 26.50 26.50 26.50 26.50 9.28 -
Nov 10, 2004 26.26 26.26 26.26 26.26 9.20 -
Nov 9, 2004 26.10 26.10 26.10 26.10 9.14 -
Nov 8, 2004 25.93 25.93 25.93 25.93 9.08 -
Nov 5, 2004 26.01 26.01 26.01 26.01 9.11 -
Nov 4, 2004 25.89 25.89 25.89 25.89 9.07 -
Nov 3, 2004 25.61 25.61 25.61 25.61 8.97 -
Nov 2, 2004 25.22 25.22 25.22 25.22 8.83 -
Nov 1, 2004 25.26 25.26 25.26 25.26 8.85 -
Oct 29, 2004 25.19 25.19 25.19 25.19 8.82 -
Oct 28, 2004 25.20 25.20 25.20 25.20 8.82 -
Oct 27, 2004 25.31 25.31 25.31 25.31 8.86 -
Oct 26, 2004 25.04 25.04 25.04 25.04 8.77 -
Oct 25, 2004 24.75 24.75 24.75 24.75 8.67 -
Oct 22, 2004 24.54 24.54 24.54 24.54 8.59 -
Oct 21, 2004 24.90 24.90 24.90 24.90 8.72 -
Oct 20, 2004 24.56 24.56 24.56 24.56 8.60 -
Oct 19, 2004 24.41 24.41 24.41 24.41 8.55 -
Oct 18, 2004 24.72 24.72 24.72 24.72 8.66 -
Oct 15, 2004 24.73 24.73 24.73 24.73 8.66 -
Oct 14, 2004 24.55 24.55 24.55 24.55 8.60 -
Oct 13, 2004 24.83 24.83 24.83 24.83 8.69 -
Oct 12, 2004 25.24 25.24 25.24 25.24 8.84 -
Oct 11, 2004 25.26 25.26 25.26 25.26 8.85 -
Oct 8, 2004 25.27 25.27 25.27 25.27 8.85 -
Oct 7, 2004 25.53 25.53 25.53 25.53 8.94 -
Oct 6, 2004 25.92 25.92 25.92 25.92 9.08 -
Oct 5, 2004 25.65 25.65 25.65 25.65 8.98 -
Oct 4, 2004 25.67 25.67 25.67 25.67 8.99 -
Oct 1, 2004 25.49 25.49 25.49 25.49 8.93 -
Sep 30, 2004 24.95 24.95 24.95 24.95 8.74 -
Sep 29, 2004 25.40 25.40 25.40 25.40 8.89 -
Sep 28, 2004 24.66 24.66 24.66 24.66 8.64 -
Sep 27, 2004 24.33 24.33 24.33 24.33 8.52 -
Sep 24, 2004 24.61 24.61 24.61 24.61 8.62 -
Sep 23, 2004 24.58 24.58 24.58 24.58 8.61 -
Sep 22, 2004 24.58 24.58 24.58 24.58 8.61 -
Sep 21, 2004 24.99 24.99 24.99 24.99 8.75 -
Sep 20, 2004 24.73 24.73 24.73 24.73 8.66 -
Sep 17, 2004 24.79 24.79 24.79 24.79 8.68 -
Sep 16, 2004 24.81 24.81 24.81 24.81 8.69 -
Sep 15, 2004 24.57 24.57 24.57 24.57 8.60 -
Sep 14, 2004 24.66 24.66 24.66 24.66 8.64 -
Sep 13, 2004 24.75 24.75 24.75 24.75 8.67 -
Sep 10, 2004 24.65 24.65 24.65 24.65 8.63 -
Sep 9, 2004 24.58 24.58 24.58 24.58 8.61 -
Sep 8, 2004 0.00 Dividend
Sep 8, 2004 24.21 24.21 24.21 24.21 8.48 -
Sep 7, 2004 24.41 24.41 24.41 24.41 8.55 -
Sep 3, 2004 24.15 24.15 24.15 24.15 8.46 -
Sep 2, 2004 24.28 24.28 24.28 24.28 8.50 -
Sep 1, 2004 23.96 23.96 23.96 23.96 8.39 -
Aug 31, 2004 23.78 23.78 23.78 23.78 8.33 -
Aug 30, 2004 23.63 23.63 23.63 23.63 8.27 -
Aug 27, 2004 23.91 23.91 23.91 23.91 8.37 -
Aug 26, 2004 23.76 23.76 23.76 23.76 8.32 -
Aug 25, 2004 23.82 23.82 23.82 23.82 8.34 -
Aug 24, 2004 23.68 23.68 23.68 23.68 8.29 -
Aug 23, 2004 23.58 23.58 23.58 23.58 8.26 -
Aug 20, 2004 23.81 23.81 23.81 23.81 8.34 -
Aug 19, 2004 23.43 23.43 23.43 23.43 8.20 -
Aug 18, 2004 23.54 23.54 23.54 23.54 8.24 -
Aug 17, 2004 23.12 23.12 23.12 23.12 8.10 -
Aug 16, 2004 22.67 22.67 22.67 22.67 7.94 -
Aug 13, 2004 22.67 22.67 22.67 22.67 7.94 -
Aug 12, 2004 22.58 22.58 22.58 22.58 7.91 -
Aug 11, 2004 22.99 22.99 22.99 22.99 8.05 -
Aug 10, 2004 23.17 23.17 23.17 23.17 8.11 -
Aug 9, 2004 22.72 22.72 22.72 22.72 7.96 -
Aug 6, 2004 22.75 22.75 22.75 22.75 7.97 -
Aug 5, 2004 23.30 23.30 23.30 23.30 8.16 -
Aug 4, 2004 23.73 23.73 23.73 23.73 8.31 -
Aug 3, 2004 23.81 23.81 23.81 23.81 8.34 -
Aug 2, 2004 24.12 24.12 24.12 24.12 8.45 -
Jul 30, 2004 24.14 24.14 24.14 24.14 8.45 -
Jul 29, 2004 24.08 24.08 24.08 24.08 8.43 -
Jul 28, 2004 23.73 23.73 23.73 23.73 8.31 -
Jul 27, 2004 23.83 23.83 23.83 23.83 8.34 -
Jul 26, 2004 23.39 23.39 23.39 23.39 8.19 -
Jul 23, 2004 23.61 23.61 23.61 23.61 8.27 -
Jul 22, 2004 23.86 23.86 23.86 23.86 8.35 -
Jul 21, 2004 24.00 24.00 24.00 24.00 8.40 -
Jul 20, 2004 24.61 24.61 24.61 24.61 8.62 -
Jul 19, 2004 24.30 24.30 24.30 24.30 8.51 -
Jul 16, 2004 24.34 24.34 24.34 24.34 8.52 -
Jul 15, 2004 24.56 24.56 24.56 24.56 8.60 -
Jul 14, 2004 24.47 24.47 24.47 24.47 8.57 -
Jul 13, 2004 24.54 24.54 24.54 24.54 8.59 -
Jul 12, 2004 24.48 24.48 24.48 24.48 8.57 -
Jul 9, 2004 24.56 24.56 24.56 24.56 8.60 -
Jul 8, 2004 24.46 24.46 24.46 24.46 8.56 -
Jul 7, 2004 24.90 24.90 24.90 24.90 8.72 -
Jul 6, 2004 24.89 24.89 24.89 24.89 8.72 -
Jul 2, 2004 25.20 25.20 25.20 25.20 8.82 -
Jul 1, 2004 25.18 25.18 25.18 25.18 8.82 -
Jun 30, 2004 25.50 25.50 25.50 25.50 8.93 -
Jun 29, 2004 25.34 25.34 25.34 25.34 8.87 -
Jun 28, 2004 25.12 25.12 25.12 25.12 8.80 -
Jun 25, 2004 25.19 25.19 25.19 25.19 8.82 -
Jun 24, 2004 24.94 24.94 24.94 24.94 8.73 -
Jun 23, 2004 24.98 24.98 24.98 24.98 8.75 -
Jun 22, 2004 24.62 24.62 24.62 24.62 8.62 -
Jun 21, 2004 24.52 24.52 24.52 24.52 8.59 -
Jun 18, 2004 24.55 24.55 24.55 24.55 8.60 -
Jun 17, 2004 24.48 24.48 24.48 24.48 8.57 -
Jun 16, 2004 24.40 24.40 24.40 24.40 8.54 -
Jun 15, 2004 24.25 24.25 24.25 24.25 8.49 -
Jun 14, 2004 23.84 23.84 23.84 23.84 8.35 -
Jun 10, 2004 24.25 24.25 24.25 24.25 8.49 -
Jun 9, 2004 24.18 24.18 24.18 24.18 8.47 -
Jun 8, 2004 0.01 Dividend
Jun 8, 2004 24.46 24.46 24.46 24.46 8.56 -
Jun 7, 2004 24.46 24.46 24.46 24.46 8.56 -
Jun 4, 2004 23.96 23.96 23.96 23.96 8.39 -
Jun 3, 2004 23.77 23.77 23.77 23.77 8.32 -
Jun 2, 2004 24.17 24.17 24.17 24.17 8.46 -
Jun 1, 2004 24.15 24.15 24.15 24.15 8.45 -
May 28, 2004 23.91 23.91 23.91 23.91 8.37 -
May 27, 2004 23.90 23.90 23.90 23.90 8.36 -
May 26, 2004 23.84 23.84 23.84 23.84 8.34 -
May 25, 2004 23.81 23.81 23.81 23.81 8.33 -
May 24, 2004 23.28 23.28 23.28 23.28 8.15 -
May 21, 2004 23.05 23.05 23.05 23.05 8.07 -
May 20, 2004 22.88 22.88 22.88 22.88 8.01 -
May 19, 2004 22.84 22.84 22.84 22.84 7.99 -
May 18, 2004 22.84 22.84 22.84 22.84 7.99 -
May 17, 2004 22.54 22.54 22.54 22.54 7.89 -
May 14, 2004 22.93 22.93 22.93 22.93 8.03 -
May 13, 2004 23.04 23.04 23.04 23.04 8.06 -
May 12, 2004 23.13 23.13 23.13 23.13 8.10 -
May 11, 2004 23.13 23.13 23.13 23.13 8.10 -
May 10, 2004 22.75 22.75 22.75 22.75 7.96 -
May 7, 2004 23.23 23.23 23.23 23.23 8.13 -
May 6, 2004 23.79 23.79 23.79 23.79 8.33 -
May 5, 2004 24.05 24.05 24.05 24.05 8.42 -
May 4, 2004 24.10 24.10 24.10 24.10 8.43 -
May 3, 2004 23.93 23.93 23.93 23.93 8.38 -
Apr 30, 2004 23.82 23.82 23.82 23.82 8.34 -
Apr 29, 2004 24.08 24.08 24.08 24.08 8.43 -
Apr 28, 2004 24.53 24.53 24.53 24.53 8.59 -
Apr 27, 2004 25.08 25.08 25.08 25.08 8.78 -
Apr 26, 2004 25.02 25.02 25.02 25.02 8.76 -
Apr 23, 2004 25.16 25.16 25.16 25.16 8.81 -
Apr 22, 2004 25.23 25.23 25.23 25.23 8.83 -
Apr 21, 2004 24.84 24.84 24.84 24.84 8.69 -
Apr 20, 2004 24.57 24.57 24.57 24.57 8.60 -
Apr 19, 2004 24.94 24.94 24.94 24.94 8.73 -
Apr 16, 2004 24.89 24.89 24.89 24.89 8.71 -
Apr 15, 2004 24.65 24.65 24.65 24.65 8.63 -
Apr 14, 2004 24.67 24.67 24.67 24.67 8.63 -
Apr 13, 2004 24.81 24.81 24.81 24.81 8.68 -
Apr 12, 2004 25.31 25.31 25.31 25.31 8.86 -
Apr 8, 2004 25.12 25.12 25.12 25.12 8.79 -
Apr 7, 2004 25.23 25.23 25.23 25.23 8.83 -
Apr 6, 2004 25.16 25.16 25.16 25.16 8.81 -
Apr 5, 2004 25.34 25.34 25.34 25.34 8.87 -
Apr 2, 2004 25.20 25.20 25.20 25.20 8.82 -
Apr 1, 2004 24.76 24.76 24.76 24.76 8.67 -
Mar 31, 2004 24.60 24.60 24.60 24.60 8.61 -
Mar 30, 2004 24.54 24.54 24.54 24.54 8.59 -
Mar 29, 2004 24.31 24.31 24.31 24.31 8.51 -
Mar 26, 2004 23.88 23.88 23.88 23.88 8.36 -
Mar 25, 2004 23.73 23.73 23.73 23.73 8.31 -
Mar 24, 2004 23.26 23.26 23.26 23.26 8.14 -
Mar 23, 2004 23.40 23.40 23.40 23.40 8.19 -
Mar 22, 2004 23.34 23.34 23.34 23.34 8.17 -
Mar 19, 2004 23.77 23.77 23.77 23.77 8.32 -
Mar 18, 2004 23.88 23.88 23.88 23.88 8.36 -
Mar 17, 2004 24.01 24.01 24.01 24.01 8.40 -
Mar 16, 2004 23.53 23.53 23.53 23.53 8.24 -
Mar 15, 2004 23.60 23.60 23.60 23.60 8.26 -
Mar 12, 2004 24.21 24.21 24.21 24.21 8.47 -
Mar 11, 2004 23.66 23.66 23.66 23.66 8.28 -
Mar 10, 2004 23.91 23.91 23.91 23.91 8.37 -
Mar 9, 2004 24.38 24.38 24.38 24.38 8.53 -
Mar 8, 2004 24.71 24.71 24.71 24.71 8.65 -
Mar 5, 2004 24.92 24.92 24.92 24.92 8.72 -
Mar 4, 2004 24.88 24.88 24.88 24.88 8.71 -
Mar 3, 2004 24.56 24.56 24.56 24.56 8.60 -
Mar 2, 2004 24.57 24.57 24.57 24.57 8.60 -
Mar 1, 2004 24.73 24.73 24.73 24.73 8.66 -
Feb 27, 2004 24.37 24.37 24.37 24.37 8.53 -
Feb 26, 2004 24.21 24.21 24.21 24.21 8.47 -
Feb 25, 2004 24.02 24.02 24.02 24.02 8.41 -
Feb 24, 2004 23.81 23.81 23.81 23.81 8.33 -
Feb 23, 2004 23.78 23.78 23.78 23.78 8.32 -
Feb 20, 2004 24.13 24.13 24.13 24.13 8.45 -
Feb 19, 2004 24.21 24.21 24.21 24.21 8.47 -
Feb 18, 2004 24.56 24.56 24.56 24.56 8.60 -
Feb 17, 2004 24.72 24.72 24.72 24.72 8.65 -
Feb 13, 2004 24.35 24.35 24.35 24.35 8.52 -
Feb 12, 2004 24.65 24.65 24.65 24.65 8.63 -
Feb 11, 2004 24.77 24.77 24.77 24.77 8.67 -
Feb 10, 2004 24.54 24.54 24.54 24.54 8.59 -
Feb 9, 2004 24.25 24.25 24.25 24.25 8.49 -
Feb 6, 2004 24.18 24.18 24.18 24.18 8.46 -
Feb 5, 2004 23.60 23.60 23.60 23.60 8.26 -
Feb 4, 2004 23.40 23.40 23.40 23.40 8.19 -
Feb 3, 2004 23.95 23.95 23.95 23.95 8.38 -
Feb 2, 2004 23.99 23.99 23.99 23.99 8.40 -
Jan 30, 2004 24.03 24.03 24.03 24.03 8.41 -
Jan 29, 2004 24.02 24.02 24.02 24.02 8.41 -
Jan 28, 2004 24.17 24.17 24.17 24.17 8.46 -
Jan 27, 2004 24.69 24.69 24.69 24.69 8.64 -
Jan 26, 2004 24.92 24.92 24.92 24.92 8.72 -
Jan 23, 2004 24.72 24.72 24.72 24.72 8.65 -
Jan 22, 2004 24.58 24.58 24.58 24.58 8.60 -
Jan 21, 2004 24.72 24.72 24.72 24.72 8.65 -
Jan 20, 2004 24.68 24.68 24.68 24.68 8.64 -
Jan 16, 2004 24.37 24.37 24.37 24.37 8.53 -
Jan 15, 2004 24.24 24.24 24.24 24.24 8.48 -
Jan 14, 2004 24.28 24.28 24.28 24.28 8.50 -
Jan 13, 2004 24.05 24.05 24.05 24.05 8.42 -
Jan 12, 2004 24.06 24.06 24.06 24.06 8.42 -
Jan 9, 2004 23.79 23.79 23.79 23.79 8.33 -
Jan 8, 2004 23.87 23.87 23.87 23.87 8.35 -
Jan 7, 2004 23.65 23.65 23.65 23.65 8.28 -
Jan 6, 2004 23.46 23.46 23.46 23.46 8.21 -
Jan 5, 2004 23.38 23.38 23.38 23.38 8.18 -
Jan 2, 2004 23.11 23.11 23.11 23.11 8.09 -
Dec 31, 2003 22.91 22.91 22.91 22.91 8.02 -
Dec 30, 2003 23.24 23.24 23.24 23.24 8.13 -
Dec 29, 2003 23.16 23.16 23.16 23.16 8.11 -
Dec 26, 2003 22.81 22.81 22.81 22.81 7.98 -
Dec 24, 2003 22.68 22.68 22.68 22.68 7.94 -
Dec 23, 2003 22.78 22.78 22.78 22.78 7.97 -
Dec 22, 2003 0.37 Dividend
Dec 22, 2003 22.58 22.58 22.58 22.58 7.90 -
Dec 22, 2003 1.20 Capital Gains
Dec 19, 2003 24.01 24.01 24.01 24.01 7.86 -
Dec 18, 2003 23.96 23.96 23.96 23.96 7.84 -
Dec 17, 2003 23.61 23.61 23.61 23.61 7.72 -
Dec 16, 2003 23.53 23.53 23.53 23.53 7.70 -
Dec 15, 2003 23.38 23.38 23.38 23.38 7.65 -
Dec 12, 2003 23.81 23.81 23.81 23.81 7.79 -
Dec 11, 2003 23.57 23.57 23.57 23.57 7.71 -
Dec 10, 2003 22.98 22.98 22.98 22.98 7.52 -
Dec 9, 2003 23.20 23.20 23.20 23.20 7.59 -
Dec 8, 2003 23.50 23.50 23.50 23.50 7.69 -
Dec 5, 2003 23.24 23.24 23.24 23.24 7.60 -
Dec 4, 2003 23.38 23.38 23.38 23.38 7.65 -
Dec 3, 2003 23.41 23.41 23.41 23.41 7.66 -
Dec 2, 2003 23.60 23.60 23.60 23.60 7.72 -
Dec 1, 2003 23.63 23.63 23.63 23.63 7.73 -
Nov 28, 2003 23.26 23.26 23.26 23.26 7.61 -
Nov 26, 2003 23.23 23.23 23.23 23.23 7.60 -
Nov 25, 2003 23.12 23.12 23.12 23.12 7.56 -
Nov 24, 2003 22.92 22.92 22.92 22.92 7.50 -
Nov 21, 2003 22.41 22.41 22.41 22.41 7.33 -
Nov 20, 2003 22.25 22.25 22.25 22.25 7.28 -
Nov 19, 2003 22.35 22.35 22.35 22.35 7.31 -
Nov 18, 2003 22.20 22.20 22.20 22.20 7.26 -
Nov 17, 2003 22.30 22.30 22.30 22.30 7.30 -
Nov 14, 2003 22.60 22.60 22.60 22.60 7.39 -
Nov 13, 2003 22.88 22.88 22.88 22.88 7.49 -
Nov 12, 2003 22.89 22.89 22.89 22.89 7.49 -
Nov 11, 2003 22.49 22.49 22.49 22.49 7.36 -
Nov 10, 2003 22.67 22.67 22.67 22.67 7.42 -
Nov 7, 2003 23.05 23.05 23.05 23.05 7.54 -
Nov 6, 2003 23.02 23.02 23.02 23.02 7.53 -
Nov 5, 2003 22.80 22.80 22.80 22.80 7.46 -
Nov 4, 2003 22.80 22.80 22.80 22.80 7.46 -
Nov 3, 2003 22.68 22.68 22.68 22.68 7.42 -
Oct 31, 2003 22.33 22.33 22.33 22.33 7.31 -
Oct 30, 2003 22.39 22.39 22.39 22.39 7.33 -
Oct 29, 2003 22.37 22.37 22.37 22.37 7.32 -
Oct 28, 2003 22.14 22.14 22.14 22.14 7.24 -
Oct 27, 2003 21.75 21.75 21.75 21.75 7.12 -
Oct 24, 2003 21.39 21.39 21.39 21.39 7.00 -
Oct 23, 2003 21.55 21.55 21.55 21.55 7.05 -
Oct 22, 2003 21.64 21.64 21.64 21.64 7.08 -
Oct 21, 2003 22.08 22.08 22.08 22.08 7.22 -
Oct 20, 2003 21.96 21.96 21.96 21.96 7.18 -
Oct 17, 2003 21.89 21.89 21.89 21.89 7.16 -
Oct 16, 2003 22.19 22.19 22.19 22.19 7.26 -
Oct 15, 2003 22.12 22.12 22.12 22.12 7.24 -
Oct 14, 2003 22.24 22.24 22.24 22.24 7.28 -
Oct 13, 2003 22.06 22.06 22.06 22.06 7.22 -
Oct 10, 2003 21.71 21.71 21.71 21.71 7.10 -
Oct 9, 2003 21.78 21.78 21.78 21.78 7.13 -
Oct 8, 2003 21.50 21.50 21.50 21.50 7.03 -
Oct 7, 2003 21.63 21.63 21.63 21.63 7.08 -
Oct 6, 2003 21.45 21.45 21.45 21.45 7.02 -
Oct 3, 2003 21.27 21.27 21.27 21.27 6.96 -
Oct 2, 2003 20.95 20.95 20.95 20.95 6.85 -
Oct 1, 2003 20.87 20.87 20.87 20.87 6.83 -
Sep 30, 2003 20.30 20.30 20.30 20.30 6.64 -
Sep 29, 2003 20.48 20.48 20.48 20.48 6.70 -
Sep 26, 2003 20.20 20.20 20.20 20.20 6.61 -
Sep 25, 2003 20.59 20.59 20.59 20.59 6.74 -
Sep 24, 2003 21.10 21.10 21.10 21.10 6.90 -
Sep 23, 2003 21.47 21.47 21.47 21.47 7.02 -
Sep 22, 2003 21.23 21.23 21.23 21.23 6.95 -
Sep 19, 2003 21.47 21.47 21.47 21.47 7.02 -
Sep 18, 2003 21.45 21.45 21.45 21.45 7.02 -
Sep 17, 2003 21.26 21.26 21.26 21.26 6.96 -
Sep 16, 2003 21.31 21.31 21.31 21.31 6.97 -
Sep 15, 2003 21.01 21.01 21.01 21.01 6.87 -
Sep 12, 2003 21.06 21.06 21.06 21.06 6.89 -
Sep 11, 2003 20.94 20.94 20.94 20.94 6.85 -
Sep 10, 2003 20.70 20.70 20.70 20.70 6.77 -
Sep 9, 2003 21.15 21.15 21.15 21.15 6.92 -
Sep 8, 2003 21.28 21.28 21.28 21.28 6.96 -
Sep 5, 2003 20.97 20.97 20.97 20.97 6.86 -
Sep 4, 2003 21.12 21.12 21.12 21.12 6.91 -
Sep 3, 2003 21.01 21.01 21.01 21.01 6.87 -
Sep 2, 2003 20.85 20.85 20.85 20.85 6.82 -
Aug 29, 2003 20.46 20.46 20.46 20.46 6.69 -
Aug 28, 2003 20.38 20.38 20.38 20.38 6.67 -
Aug 27, 2003 20.18 20.18 20.18 20.18 6.60 -
Aug 26, 2003 20.02 20.02 20.02 20.02 6.55 -
Aug 25, 2003 19.94 19.94 19.94 19.94 6.52 -
Aug 22, 2003 19.98 19.98 19.98 19.98 6.54 -
Aug 21, 2003 20.32 20.32 20.32 20.32 6.65 -
Aug 20, 2003 20.08 20.08 20.08 20.08 6.57 -
Aug 19, 2003 20.02 20.02 20.02 20.02 6.55 -
Aug 18, 2003 19.70 19.70 19.70 19.70 6.44 -
Aug 15, 2003 19.38 19.38 19.38 19.38 6.34 -
Aug 14, 2003 19.35 19.35 19.35 19.35 6.33 -
Aug 13, 2003 19.16 19.16 19.16 19.16 6.27 -
Aug 12, 2003 19.14 19.14 19.14 19.14 6.26 -
Aug 11, 2003 18.84 18.84 18.84 18.84 6.16 -
Aug 8, 2003 18.67 18.67 18.67 18.67 6.11 -
Aug 7, 2003 18.63 18.63 18.63 18.63 6.09 -
Aug 6, 2003 18.64 18.64 18.64 18.64 6.10 -
Aug 5, 2003 18.76 18.76 18.76 18.76 6.14 -
Aug 4, 2003 19.01 19.01 19.01 19.01 6.22 -
Aug 1, 2003 19.15 19.15 19.15 19.15 6.27 -
Jul 31, 2003 19.46 19.46 19.46 19.46 6.37 -
Jul 30, 2003 19.32 19.32 19.32 19.32 6.32 -
Jul 29, 2003 19.35 19.35 19.35 19.35 6.33 -
Jul 28, 2003 19.33 19.33 19.33 19.33 6.32 -
Jul 25, 2003 19.16 19.16 19.16 19.16 6.27 -
Jul 24, 2003 19.00 19.00 19.00 19.00 6.22 -
Jul 23, 2003 19.06 19.06 19.06 19.06 6.24 -
Jul 22, 2003 19.04 19.04 19.04 19.04 6.23 -
Jul 21, 2003 18.80 18.80 18.80 18.80 6.15 -
Jul 18, 2003 19.11 19.11 19.11 19.11 6.25 -
Jul 17, 2003 18.96 18.96 18.96 18.96 6.20 -
Jul 16, 2003 19.42 19.42 19.42 19.42 6.35 -
Jul 15, 2003 19.51 19.51 19.51 19.51 6.38 -
Jul 14, 2003 19.58 19.58 19.58 19.58 6.41 -
Jul 11, 2003 19.38 19.38 19.38 19.38 6.34 -
Jul 10, 2003 19.18 19.18 19.18 19.18 6.27 -
Jul 9, 2003 19.43 19.43 19.43 19.43 6.36 -
Jul 8, 2003 19.26 19.26 19.26 19.26 6.30 -
Jul 7, 2003 18.94 18.94 18.94 18.94 6.20 -
Jul 3, 2003 18.57 18.57 18.57 18.57 6.08 -
Jul 2, 2003 18.68 18.68 18.68 18.68 6.11 -
Jul 1, 2003 18.27 18.27 18.27 18.27 5.98 -
Jun 30, 2003 18.18 18.18 18.18 18.18 5.95 -
Jun 27, 2003 18.18 18.18 18.18 18.18 5.95 -
Jun 26, 2003 18.19 18.19 18.19 18.19 5.95 -
Jun 25, 2003 17.97 17.97 17.97 17.97 5.88 -
Jun 24, 2003 17.94 17.94 17.94 17.94 5.87 -
Jun 23, 2003 17.88 17.88 17.88 17.88 5.85 -
Jun 20, 2003 18.30 18.30 18.30 18.30 5.99 -
Jun 19, 2003 18.26 18.26 18.26 18.26 5.97 -
Jun 18, 2003 18.45 18.45 18.45 18.45 6.04 -
Jun 17, 2003 18.46 18.46 18.46 18.46 6.04 -
Jun 16, 2003 18.40 18.40 18.40 18.40 6.02 -
Jun 13, 2003 18.11 18.11 18.11 18.11 5.92 -
Jun 12, 2003 18.37 18.37 18.37 18.37 6.01 -
Jun 11, 2003 18.30 18.30 18.30 18.30 5.99 -
Jun 10, 2003 18.08 18.08 18.08 18.08 5.92 -
Jun 9, 2003 17.84 17.84 17.84 17.84 5.84 -
Jun 6, 2003 18.15 18.15 18.15 18.15 5.94 -
Jun 5, 2003 18.23 18.23 18.23 18.23 5.96 -
Jun 4, 2003 18.03 18.03 18.03 18.03 5.90 -
Jun 3, 2003 17.71 17.71 17.71 17.71 5.79 -
Jun 2, 2003 17.67 17.67 17.67 17.67 5.78 -
May 30, 2003 17.54 17.54 17.54 17.54 5.74 -
May 29, 2003 17.21 17.21 17.21 17.21 5.63 -
May 28, 2003 17.05 17.05 17.05 17.05 5.58 -
May 27, 2003 16.92 16.92 16.92 16.92 5.54 -
May 23, 2003 16.61 16.61 16.61 16.61 5.43 -
May 22, 2003 16.49 16.49 16.49 16.49 5.39 -
May 21, 2003 16.37 16.37 16.37 16.37 5.36 -
May 20, 2003 16.29 16.29 16.29 16.29 5.33 -
May 19, 2003 16.28 16.28 16.28 16.28 5.33 -
May 16, 2003 16.55 16.55 16.55 16.55 5.41 -
May 15, 2003 16.79 16.79 16.79 16.79 5.49 -
May 14, 2003 16.70 16.70 16.70 16.70 5.46 -
May 13, 2003 16.68 16.68 16.68 16.68 5.46 -
May 12, 2003 16.63 16.63 16.63 16.63 5.44 -
May 9, 2003 16.43 16.43 16.43 16.43 5.38 -
May 8, 2003 16.19 16.19 16.19 16.19 5.30 -
May 7, 2003 16.26 16.26 16.26 16.26 5.32 -
May 6, 2003 16.32 16.32 16.32 16.32 5.34 -
May 5, 2003 16.16 16.16 16.16 16.16 5.29 -
May 2, 2003 16.10 16.10 16.10 16.10 5.27 -
May 1, 2003 15.76 15.76 15.76 15.76 5.16 -
Apr 30, 2003 15.70 15.70 15.70 15.70 5.14 -
Apr 29, 2003 15.56 15.56 15.56 15.56 5.09 -
Apr 28, 2003 15.57 15.57 15.57 15.57 5.09 -
Apr 25, 2003 15.29 15.29 15.29 15.29 5.00 -
Apr 24, 2003 15.42 15.42 15.42 15.42 5.04 -
Apr 23, 2003 15.50 15.50 15.50 15.50 5.07 -
Apr 22, 2003 15.34 15.34 15.34 15.34 5.02 -
Apr 21, 2003 15.11 15.11 15.11 15.11 4.94 -
Apr 17, 2003 15.03 15.03 15.03 15.03 4.92 -
Apr 16, 2003 14.79 14.79 14.79 14.79 4.84 -
Apr 15, 2003 14.89 14.89 14.89 14.89 4.87 -
Apr 14, 2003 14.82 14.82 14.82 14.82 4.85 -
Apr 11, 2003 14.58 14.58 14.58 14.58 4.77 -
Apr 10, 2003 14.62 14.62 14.62 14.62 4.78 -
Apr 9, 2003 14.60 14.60 14.60 14.60 4.78 -
Apr 8, 2003 14.63 14.63 14.63 14.63 4.79 -
Apr 7, 2003 14.71 14.71 14.71 14.71 4.81 -
Apr 4, 2003 14.55 14.55 14.55 14.55 4.76 -
Apr 3, 2003 14.59 14.59 14.59 14.59 4.77 -
Apr 2, 2003 14.63 14.63 14.63 14.63 4.79 -
Apr 1, 2003 14.37 14.37 14.37 14.37 4.70 -
Mar 31, 2003 14.20 14.20 14.20 14.20 4.65 -
Mar 28, 2003 14.30 14.30 14.30 14.30 4.68 -
Mar 27, 2003 14.31 14.31 14.31 14.31 4.68 -
Mar 26, 2003 14.26 14.26 14.26 14.26 4.67 -
Mar 25, 2003 14.43 14.43 14.43 14.43 4.72 -
Mar 24, 2003 14.29 14.29 14.29 14.29 4.68 -
Mar 21, 2003 14.64 14.64 14.64 14.64 4.79 -
Mar 20, 2003 14.41 14.41 14.41 14.41 4.71 -
Mar 19, 2003 14.34 14.34 14.34 14.34 4.69 -
Mar 18, 2003 14.32 14.32 14.32 14.32 4.68 -
Mar 17, 2003 14.19 14.19 14.19 14.19 4.64 -
Mar 14, 2003 13.80 13.80 13.80 13.80 4.51 -
Mar 13, 2003 13.85 13.85 13.85 13.85 4.53 -
Mar 12, 2003 13.55 13.55 13.55 13.55 4.43 -
Mar 11, 2003 13.62 13.62 13.62 13.62 4.46 -
Mar 10, 2003 13.66 13.66 13.66 13.66 4.47 -
Mar 7, 2003 13.90 13.90 13.90 13.90 4.55 -
Mar 6, 2003 13.90 13.90 13.90 13.90 4.55 -
Mar 5, 2003 14.03 14.03 14.03 14.03 4.59 -
Mar 4, 2003 14.05 14.05 14.05 14.05 4.60 -
Mar 3, 2003 14.18 14.18 14.18 14.18 4.64 -
Feb 28, 2003 14.23 14.23 14.23 14.23 4.66 -
Feb 27, 2003 14.23 14.23 14.23 14.23 4.66 -
Feb 26, 2003 14.10 14.10 14.10 14.10 4.61 -
Feb 25, 2003 14.23 14.23 14.23 14.23 4.66 -
Feb 24, 2003 14.15 14.15 14.15 14.15 4.63 -
Feb 21, 2003 14.39 14.39 14.39 14.39 4.71 -
Feb 20, 2003 14.23 14.23 14.23 14.23 4.66 -
Feb 19, 2003 14.25 14.25 14.25 14.25 4.66 -
Feb 18, 2003 14.42 14.42 14.42 14.42 4.72 -
Feb 14, 2003 14.19 14.19 14.19 14.19 4.64 -
Feb 13, 2003 14.11 14.11 14.11 14.11 4.62 -
Feb 12, 2003 14.17 14.17 14.17 14.17 4.64 -
Feb 11, 2003 14.33 14.33 14.33 14.33 4.69 -
Feb 10, 2003 14.45 14.45 14.45 14.45 4.73 -
Feb 7, 2003 14.32 14.32 14.32 14.32 4.68 -
Feb 6, 2003 14.56 14.56 14.56 14.56 4.76 -
Feb 5, 2003 14.67 14.67 14.67 14.67 4.80 -
Feb 4, 2003 14.71 14.71 14.71 14.71 4.81 -
Feb 3, 2003 14.79 14.79 14.79 14.79 4.84 -
Jan 31, 2003 14.84 14.84 14.84 14.84 4.86 -
Jan 30, 2003 14.67 14.67 14.67 14.67 4.80 -
Jan 29, 2003 14.94 14.94 14.94 14.94 4.89 -
Jan 28, 2003 14.90 14.90 14.90 14.90 4.87 -
Jan 27, 2003 14.77 14.77 14.77 14.77 4.83 -
Jan 24, 2003 15.00 15.00 15.00 15.00 4.91 -
Jan 23, 2003 15.31 15.31 15.31 15.31 5.01 -
Jan 22, 2003 15.24 15.24 15.24 15.24 4.99 -
Jan 21, 2003 15.39 15.39 15.39 15.39 5.03 -
Jan 17, 2003 15.62 15.62 15.62 15.62 5.11 -
Jan 16, 2003 15.84 15.84 15.84 15.84 5.18 -
Jan 15, 2003 15.82 15.82 15.82 15.82 5.18 -
Jan 14, 2003 15.92 15.92 15.92 15.92 5.21 -
Jan 13, 2003 15.84 15.84 15.84 15.84 5.18 -
Jan 10, 2003 15.84 15.84 15.84 15.84 5.18 -
Jan 9, 2003 15.82 15.82 15.82 15.82 5.18 -
Jan 8, 2003 15.58 15.58 15.58 15.58 5.10 -
Jan 7, 2003 15.75 15.75 15.75 15.75 5.15 -
Jan 6, 2003 15.83 15.83 15.83 15.83 5.18 -
Jan 3, 2003 15.62 15.62 15.62 15.62 5.11 -
Jan 2, 2003 15.73 15.73 15.73 15.73 5.15 -
Dec 31, 2002 15.37 15.37 15.37 15.37 5.03 -
Dec 30, 2002 15.26 15.26 15.26 15.26 4.99 -
Dec 27, 2002 15.34 15.34 15.34 15.34 5.02 -
Dec 26, 2002 15.51 15.51 15.51 15.51 5.07 -
Dec 24, 2002 15.46 15.46 15.46 15.46 5.06 -
Dec 23, 2002 15.52 15.52 15.52 15.52 5.08 -
Dec 20, 2002 15.43 15.43 15.43 15.43 5.05 -
Dec 19, 2002 15.34 15.34 15.34 15.34 5.02 -
Dec 18, 2002 15.34 15.34 15.34 15.34 5.02 -
Dec 17, 2002 15.58 15.58 15.58 15.58 5.10 -
Dec 16, 2002 0.07 Dividend
Dec 16, 2002 15.69 15.69 15.69 15.69 5.13 -
Dec 16, 2002 1.66 Capital Gains
Dec 13, 2002 17.13 17.13 17.13 17.13 5.04 -
Dec 12, 2002 17.37 17.37 17.37 17.37 5.11 -
Dec 11, 2002 17.29 17.29 17.29 17.29 5.08 -
Dec 10, 2002 17.33 17.33 17.33 17.33 5.10 -
Dec 9, 2002 17.02 17.02 17.02 17.02 5.01 -
Dec 6, 2002 17.44 17.44 17.44 17.44 5.13 -
Dec 5, 2002 17.34 17.34 17.34 17.34 5.10 -
Dec 4, 2002 17.46 17.46 17.46 17.46 5.13 -
Dec 3, 2002 17.54 17.54 17.54 17.54 5.16 -
Dec 2, 2002 17.80 17.80 17.80 17.80 5.23 -
Nov 29, 2002 17.82 17.82 17.82 17.82 5.24 -
Nov 27, 2002 17.82 17.82 17.82 17.82 5.24 -
Nov 26, 2002 17.30 17.30 17.30 17.30 5.09 -
Nov 25, 2002 17.51 17.51 17.51 17.51 5.15 -
Nov 22, 2002 17.29 17.29 17.29 17.29 5.08 -
Nov 21, 2002 17.21 17.21 17.21 17.21 5.06 -
Nov 20, 2002 16.87 16.87 16.87 16.87 4.96 -
Nov 19, 2002 16.55 16.55 16.55 16.55 4.87 -
Nov 18, 2002 16.63 16.63 16.63 16.63 4.89 -
Nov 15, 2002 16.76 16.76 16.76 16.76 4.93 -
Nov 14, 2002 16.78 16.78 16.78 16.78 4.93 -
Nov 13, 2002 16.41 16.41 16.41 16.41 4.83 -
Nov 12, 2002 16.37 16.37 16.37 16.37 4.81 -
Nov 11, 2002 16.18 16.18 16.18 16.18 4.76 -
Nov 8, 2002 16.56 16.56 16.56 16.56 4.87 -
Nov 7, 2002 16.72 16.72 16.72 16.72 4.92 -
Nov 6, 2002 17.06 17.06 17.06 17.06 5.02 -
Nov 5, 2002 16.77 16.77 16.77 16.77 4.93 -
Nov 4, 2002 16.83 16.83 16.83 16.83 4.95 -
Nov 1, 2002 16.68 16.68 16.68 16.68 4.91 -
Oct 31, 2002 16.31 16.31 16.31 16.31 4.80 -
Oct 30, 2002 16.28 16.28 16.28 16.28 4.79 -
Oct 29, 2002 16.12 16.12 16.12 16.12 4.74 -
Oct 28, 2002 16.13 16.13 16.13 16.13 4.74 -
Oct 25, 2002 16.29 16.29 16.29 16.29 4.79 -
Oct 24, 2002 16.07 16.07 16.07 16.07 4.73 -
Oct 23, 2002 16.19 16.19 16.19 16.19 4.76 -
Oct 22, 2002 15.93 15.93 15.93 15.93 4.68 -
Oct 21, 2002 16.14 16.14 16.14 16.14 4.75 -
Oct 18, 2002 15.95 15.95 15.95 15.95 4.69 -
Oct 17, 2002 15.92 15.92 15.92 15.92 4.68 -
Oct 16, 2002 15.45 15.45 15.45 15.45 4.54 -
Oct 15, 2002 15.81 15.81 15.81 15.81 4.65 -
Oct 14, 2002 15.21 15.21 15.21 15.21 4.47 -
Oct 11, 2002 15.17 15.17 15.17 15.17 4.46 -
Oct 10, 2002 14.83 14.83 14.83 14.83 4.36 -
Oct 9, 2002 14.57 14.57 14.57 14.57 4.28 -
Oct 8, 2002 15.16 15.16 15.16 15.16 4.46 -
Oct 7, 2002 15.12 15.12 15.12 15.12 4.45 -
Oct 4, 2002 15.52 15.52 15.52 15.52 4.56 -
Oct 3, 2002 15.91 15.91 15.91 15.91 4.68 -
Oct 2, 2002 16.01 16.01 16.01 16.01 4.71 -
Oct 1, 2002 16.34 16.34 16.34 16.34 4.81 -
Sep 30, 2002 16.05 16.05 16.05 16.05 4.72 -
Sep 27, 2002 16.06 16.06 16.06 16.06 4.72 -
Sep 26, 2002 16.41 16.41 16.41 16.41 4.83 -
Sep 25, 2002 16.11 16.11 16.11 16.11 4.74 -
Sep 24, 2002 15.84 15.84 15.84 15.84 4.66 -
Sep 23, 2002 15.98 15.98 15.98 15.98 4.70 -
Sep 20, 2002 16.36 16.36 16.36 16.36 4.81 -
Sep 19, 2002 16.31 16.31 16.31 16.31 4.80 -
Sep 18, 2002 16.71 16.71 16.71 16.71 4.91 -
Sep 17, 2002 16.85 16.85 16.85 16.85 4.96 -
Sep 16, 2002 17.09 17.09 17.09 17.09 5.03 -
Sep 13, 2002 17.22 17.22 17.22 17.22 5.06 -
Sep 12, 2002 17.13 17.13 17.13 17.13 5.04 -
Sep 11, 2002 17.38 17.38 17.38 17.38 5.11 -
Sep 10, 2002 17.40 17.40 17.40 17.40 5.12 -
Sep 9, 2002 17.33 17.33 17.33 17.33 5.10 -
Sep 6, 2002 17.31 17.31 17.31 17.31 5.09 -
Sep 5, 2002 16.91 16.91 16.91 16.91 4.97 -
Sep 4, 2002 17.26 17.26 17.26 17.26 5.08 -
Sep 3, 2002 16.85 16.85 16.85 16.85 4.96 -
Aug 30, 2002 17.31 17.31 17.31 17.31 5.09 -
Aug 29, 2002 17.24 17.24 17.24 17.24 5.07 -
Aug 28, 2002 17.30 17.30 17.30 17.30 5.09 -
Aug 27, 2002 17.66 17.66 17.66 17.66 5.19 -
Aug 26, 2002 18.00 18.00 18.00 18.00 5.29 -
Aug 23, 2002 17.71 17.71 17.71 17.71 5.21 -
Aug 22, 2002 18.08 18.08 18.08 18.08 5.32 -
Aug 21, 2002 17.96 17.96 17.96 17.96 5.28 -
Aug 20, 2002 17.66 17.66 17.66 17.66 5.19 -
Aug 19, 2002 17.81 17.81 17.81 17.81 5.24 -
Aug 16, 2002 17.57 17.57 17.57 17.57 5.17 -
Aug 15, 2002 17.40 17.40 17.40 17.40 5.12 -
Aug 14, 2002 17.32 17.32 17.32 17.32 5.09 -
Aug 13, 2002 16.92 16.92 16.92 16.92 4.98 -
Aug 12, 2002 17.26 17.26 17.26 17.26 5.08 -
Aug 9, 2002 17.31 17.31 17.31 17.31 5.09 -
Aug 8, 2002 17.33 17.33 17.33 17.33 5.10 -
Aug 7, 2002 17.11 17.11 17.11 17.11 5.03 -
Aug 6, 2002 17.02 17.02 17.02 17.02 5.01 -
Aug 5, 2002 16.53 16.53 16.53 16.53 4.86 -
Aug 2, 2002 16.87 16.87 16.87 16.87 4.96 -
Aug 1, 2002 17.43 17.43 17.43 17.43 5.13 -
Jul 31, 2002 17.53 17.53 17.53 17.53 5.16 -
Jul 30, 2002 17.82 17.82 17.82 17.82 5.24 -
Jul 29, 2002 17.90 17.90 17.90 17.90 5.26 -
Jul 26, 2002 17.13 17.13 17.13 17.13 5.04 -
Jul 25, 2002 16.93 16.93 16.93 16.93 4.98 -
Jul 24, 2002 16.91 16.91 16.91 16.91 4.97 -
Jul 23, 2002 16.39 16.39 16.39 16.39 4.82 -
Jul 22, 2002 17.06 17.06 17.06 17.06 5.02 -
Jul 19, 2002 17.44 17.44 17.44 17.44 5.13 -
Jul 18, 2002 17.90 17.90 17.90 17.90 5.26 -
Jul 17, 2002 18.36 18.36 18.36 18.36 5.40 -
Jul 16, 2002 18.32 18.32 18.32 18.32 5.39 -
Jul 15, 2002 18.53 18.53 18.53 18.53 5.45 -
Jul 12, 2002 18.84 18.84 18.84 18.84 5.54 -
Jul 11, 2002 19.04 19.04 19.04 19.04 5.60 -
Jul 10, 2002 19.29 19.29 19.29 19.29 5.67 -
Jul 9, 2002 19.66 19.66 19.66 19.66 5.78 -
Jul 8, 2002 19.78 19.78 19.78 19.78 5.82 -
Jul 5, 2002 20.00 20.00 20.00 20.00 5.88 -
Jul 3, 2002 19.57 19.57 19.57 19.57 5.76 -
Jul 2, 2002 19.76 19.76 19.76 19.76 5.81 -
Jul 1, 2002 20.39 20.39 20.39 20.39 6.00 -
Jun 28, 2002 20.77 20.77 20.77 20.77 6.11 -
Jun 27, 2002 20.48 20.48 20.48 20.48 6.02 -
Jun 26, 2002 20.18 20.18 20.18 20.18 5.93 -
Jun 25, 2002 20.16 20.16 20.16 20.16 5.93 -
Jun 24, 2002 20.38 20.38 20.38 20.38 5.99 -
Jun 21, 2002 20.45 20.45 20.45 20.45 6.01 -
Jun 20, 2002 20.31 20.31 20.31 20.31 5.97 -
Jun 19, 2002 20.31 20.31 20.31 20.31 5.97 -
Jun 18, 2002 20.55 20.55 20.55 20.55 6.04 -
Jun 17, 2002 20.51 20.51 20.51 20.51 6.03 -
Jun 14, 2002 20.08 20.08 20.08 20.08 5.91 -
Jun 13, 2002 20.04 20.04 20.04 20.04 5.89 -
Jun 12, 2002 20.27 20.27 20.27 20.27 5.96 -
Jun 11, 2002 20.28 20.28 20.28 20.28 5.96 -
Jun 10, 2002 20.48 20.48 20.48 20.48 6.02 -
Jun 7, 2002 20.51 20.51 20.51 20.51 6.03 -
Jun 6, 2002 20.33 20.33 20.33 20.33 5.98 -
Jun 5, 2002 20.70 20.70 20.70 20.70 6.09 -
Jun 4, 2002 20.63 20.63 20.63 20.63 6.07 -
Jun 3, 2002 20.73 20.73 20.73 20.73 6.10 -
May 31, 2002 21.21 21.21 21.21 21.21 6.24 -
May 30, 2002 21.17 21.17 21.17 21.17 6.23 -
May 29, 2002 21.18 21.18 21.18 21.18 6.23 -
May 28, 2002 21.29 21.29 21.29 21.29 6.26 -
May 24, 2002 21.40 21.40 21.40 21.40 6.29 -
May 23, 2002 21.64 21.64 21.64 21.64 6.36 -
May 22, 2002 21.40 21.40 21.40 21.40 6.29 -
May 21, 2002 21.46 21.46 21.46 21.46 6.31 -
May 20, 2002 21.73 21.73 21.73 21.73 6.39 -
May 17, 2002 21.89 21.89 21.89 21.89 6.44 -
May 16, 2002 21.82 21.82 21.82 21.82 6.42 -
May 15, 2002 22.05 22.05 22.05 22.05 6.48 -
May 14, 2002 22.00 22.00 22.00 22.00 6.47 -
May 13, 2002 21.56 21.56 21.56 21.56 6.34 -
May 10, 2002 21.38 21.38 21.38 21.38 6.29 -
May 9, 2002 21.67 21.67 21.67 21.67 6.37 -
May 8, 2002 21.97 21.97 21.97 21.97 6.46 -
May 7, 2002 21.70 21.70 21.70 21.70 6.38 -
May 6, 2002 21.81 21.81 21.81 21.81 6.41 -
May 3, 2002 22.15 22.15 22.15 22.15 6.51 -
May 2, 2002 22.10 22.10 22.10 22.10 6.50 -
May 1, 2002 21.93 21.93 21.93 21.93 6.45 -
Apr 30, 2002 21.90 21.90 21.90 21.90 6.44 -
Apr 29, 2002 21.49 21.49 21.49 21.49 6.32 -
Apr 26, 2002 21.56 21.56 21.56 21.56 6.34 -
Apr 25, 2002 21.77 21.77 21.77 21.77 6.40 -
Apr 24, 2002 21.71 21.71 21.71 21.71 6.38 -
Apr 23, 2002 21.79 21.79 21.79 21.79 6.41 -
Apr 22, 2002 21.77 21.77 21.77 21.77 6.40 -
Apr 19, 2002 21.98 21.98 21.98 21.98 6.46 -
Apr 18, 2002 21.97 21.97 21.97 21.97 6.46 -
Apr 17, 2002 22.01 22.01 22.01 22.01 6.47 -
Apr 16, 2002 22.09 22.09 22.09 22.09 6.50 -
Apr 15, 2002 21.67 21.67 21.67 21.67 6.37 -
Apr 12, 2002 21.74 21.74 21.74 21.74 6.39 -
Apr 11, 2002 21.34 21.34 21.34 21.34 6.28 -
Apr 10, 2002 21.48 21.48 21.48 21.48 6.32 -
Apr 9, 2002 21.12 21.12 21.12 21.12 6.21 -
Apr 8, 2002 21.02 21.02 21.02 21.02 6.18 -
Apr 5, 2002 20.81 20.81 20.81 20.81 6.12 -
Apr 4, 2002 20.76 20.76 20.76 20.76 6.11 -
Apr 3, 2002 20.73 20.73 20.73 20.73 6.10 -
Apr 2, 2002 20.82 20.82 20.82 20.82 6.12 -
Apr 1, 2002 20.89 20.89 20.89 20.89 6.14 -
Mar 28, 2002 20.95 20.95 20.95 20.95 6.16 -
Mar 27, 2002 20.92 20.92 20.92 20.92 6.15 -
Mar 26, 2002 20.71 20.71 20.71 20.71 6.09 -
Mar 25, 2002 20.49 20.49 20.49 20.49 6.03 -
Mar 22, 2002 20.66 20.66 20.66 20.66 6.08 -
Mar 21, 2002 20.73 20.73 20.73 20.73 6.10 -
Mar 20, 2002 20.53 20.53 20.53 20.53 6.04 -
Mar 19, 2002 20.66 20.66 20.66 20.66 6.08 -
Mar 18, 2002 20.54 20.54 20.54 20.54 6.04 -
Mar 15, 2002 20.38 20.38 20.38 20.38 5.99 -
Mar 14, 2002 20.31 20.31 20.31 20.31 5.97 -
Mar 13, 2002 20.23 20.23 20.23 20.23 5.95 -
Mar 12, 2002 20.29 20.29 20.29 20.29 5.97 -
Mar 11, 2002 20.30 20.30 20.30 20.30 5.97 -
Mar 8, 2002 20.23 20.23 20.23 20.23 5.95 -
Mar 7, 2002 20.04 20.04 20.04 20.04 5.89 -
Mar 6, 2002 19.97 19.97 19.97 19.97 5.87 -
Mar 5, 2002 19.63 19.63 19.63 19.63 5.77 -
Mar 4, 2002 19.63 19.63 19.63 19.63 5.77 -
Mar 1, 2002 19.32 19.32 19.32 19.32 5.68 -
Feb 28, 2002 19.07 19.07 19.07 19.07 5.61 -
Feb 27, 2002 19.09 19.09 19.09 19.09 5.61 -
Feb 26, 2002 18.99 18.99 18.99 18.99 5.58 -
Feb 25, 2002 18.89 18.89 18.89 18.89 5.56 -
Feb 22, 2002 18.78 18.78 18.78 18.78 5.52 -
Feb 21, 2002 18.56 18.56 18.56 18.56 5.46 -
Feb 20, 2002 18.78 18.78 18.78 18.78 5.52 -
Feb 19, 2002 18.53 18.53 18.53 18.53 5.45 -
Feb 15, 2002 18.77 18.77 18.77 18.77 5.52 -
Feb 14, 2002 18.77 18.77 18.77 18.77 5.52 -
Feb 13, 2002 18.88 18.88 18.88 18.88 5.55 -
Feb 12, 2002 18.73 18.73 18.73 18.73 5.51 -
Feb 11, 2002 18.74 18.74 18.74 18.74 5.51 -
Feb 8, 2002 18.58 18.58 18.58 18.58 5.46 -
Feb 7, 2002 18.31 18.31 18.31 18.31 5.38 -
Feb 6, 2002 18.46 18.46 18.46 18.46 5.43 -
Feb 5, 2002 18.65 18.65 18.65 18.65 5.48 -
Feb 4, 2002 18.70 18.70 18.70 18.70 5.50 -
Feb 1, 2002 18.98 18.98 18.98 18.98 5.58 -
Jan 31, 2002 19.10 19.10 19.10 19.10 5.62 -
Jan 30, 2002 18.92 18.92 18.92 18.92 5.56 -
Jan 29, 2002 18.77 18.77 18.77 18.77 5.52 -
Jan 28, 2002 18.96 18.96 18.96 18.96 5.58 -
Jan 25, 2002 18.85 18.85 18.85 18.85 5.54 -
Jan 24, 2002 18.83 18.83 18.83 18.83 5.54 -
Jan 23, 2002 18.75 18.75 18.75 18.75 5.51 -
Jan 22, 2002 18.48 18.48 18.48 18.48 5.43 -
Jan 18, 2002 18.65 18.65 18.65 18.65 5.48 -
Jan 17, 2002 18.84 18.84 18.84 18.84 5.54 -
Jan 16, 2002 18.69 18.69 18.69 18.69 5.50 -
Jan 15, 2002 18.87 18.87 18.87 18.87 5.55 -
Jan 14, 2002 18.83 18.83 18.83 18.83 5.54 -
Jan 11, 2002 19.09 19.09 19.09 19.09 5.61 -
Jan 10, 2002 19.25 19.25 19.25 19.25 5.66 -
Jan 9, 2002 19.27 19.27 19.27 19.27 5.67 -
Jan 8, 2002 19.30 19.30 19.30 19.30 5.68 -
Jan 7, 2002 19.15 19.15 19.15 19.15 5.63 -
Jan 4, 2002 19.26 19.26 19.26 19.26 5.66 -
Jan 3, 2002 19.07 19.07 19.07 19.07 5.61 -
Jan 2, 2002 18.79 18.79 18.79 18.79 5.53 -
Dec 31, 2001 18.81 18.81 18.81 18.81 5.53 -
Dec 28, 2001 18.85 18.85 18.85 18.85 5.54 -
Dec 27, 2001 18.80 18.80 18.80 18.80 5.53 -
Dec 26, 2001 18.69 18.69 18.69 18.69 5.50 -
Dec 24, 2001 18.52 18.52 18.52 18.52 5.45 -
Dec 21, 2001 18.46 18.46 18.46 18.46 5.43 -
Dec 20, 2001 18.13 18.13 18.13 18.13 5.33 -
Dec 19, 2001 18.34 18.34 18.34 18.34 5.39 -
Dec 18, 2001 18.44 18.44 18.44 18.44 5.42 -
Dec 17, 2001 0.32 Dividend
Dec 17, 2001 18.28 18.28 18.28 18.28 5.38 -
Dec 17, 2001 3.36 Capital Gains
Dec 14, 2001 21.64 21.64 21.64 21.64 5.28 -
Dec 13, 2001 21.46 21.46 21.46 21.46 5.24 -
Dec 12, 2001 21.67 21.67 21.67 21.67 5.29 -
Dec 11, 2001 21.62 21.62 21.62 21.62 5.28 -
Dec 10, 2001 21.62 21.62 21.62 21.62 5.28 -
Dec 7, 2001 21.87 21.87 21.87 21.87 5.34 -
Dec 6, 2001 21.86 21.86 21.86 21.86 5.34 -
Dec 5, 2001 21.79 21.79 21.79 21.79 5.32 -
Dec 4, 2001 21.33 21.33 21.33 21.33 5.21 -
Dec 3, 2001 20.98 20.98 20.98 20.98 5.12 -
Nov 30, 2001 21.11 21.11 21.11 21.11 5.15 -
Nov 29, 2001 21.07 21.07 21.07 21.07 5.14 -
Nov 28, 2001 20.73 20.73 20.73 20.73 5.06 -
Nov 27, 2001 20.92 20.92 20.92 20.92 5.11 -
Nov 26, 2001 20.92 20.92 20.92 20.92 5.11 -
Nov 23, 2001 20.89 20.89 20.89 20.89 5.10 -
Nov 21, 2001 20.63 20.63 20.63 20.63 5.04 -
Nov 20, 2001 20.69 20.69 20.69 20.69 5.05 -
Nov 19, 2001 20.77 20.77 20.77 20.77 5.07 -
Nov 16, 2001 20.59 20.59 20.59 20.59 5.03 -
Nov 15, 2001 20.48 20.48 20.48 20.48 5.00 -
Nov 14, 2001 20.55 20.55 20.55 20.55 5.02 -
Nov 13, 2001 20.35 20.35 20.35 20.35 4.97 -
Nov 12, 2001 20.06 20.06 20.06 20.06 4.90 -
Nov 9, 2001 19.96 19.96 19.96 19.96 4.87 -
Nov 8, 2001 19.95 19.95 19.95 19.95 4.87 -
Nov 7, 2001 19.98 19.98 19.98 19.98 4.88 -
Nov 6, 2001 20.04 20.04 20.04 20.04 4.89 -
Nov 5, 2001 19.86 19.86 19.86 19.86 4.85 -
Nov 2, 2001 19.74 19.74 19.74 19.74 4.82 -
Nov 1, 2001 19.82 19.82 19.82 19.82 4.84 -
Oct 31, 2001 19.58 19.58 19.58 19.58 4.78 -
Oct 30, 2001 19.34 19.34 19.34 19.34 4.72 -
Oct 29, 2001 19.56 19.56 19.56 19.56 4.78 -
Oct 26, 2001 19.83 19.83 19.83 19.83 4.84 -
Oct 25, 2001 19.64 19.64 19.64 19.64 4.79 -
Oct 24, 2001 19.38 19.38 19.38 19.38 4.73 -
Oct 23, 2001 19.39 19.39 19.39 19.39 4.73 -
Oct 22, 2001 19.47 19.47 19.47 19.47 4.75 -
Oct 19, 2001 19.33 19.33 19.33 19.33 4.72 -
Oct 18, 2001 19.20 19.20 19.20 19.20 4.69 -
Oct 17, 2001 19.30 19.30 19.30 19.30 4.71 -
Oct 16, 2001 19.62 19.62 19.62 19.62 4.79 -
Oct 15, 2001 19.49 19.49 19.49 19.49 4.76 -
Oct 12, 2001 19.44 19.44 19.44 19.44 4.75 -
Oct 11, 2001 19.55 19.55 19.55 19.55 4.77 -
Oct 10, 2001 19.27 19.27 19.27 19.27 4.70 -
Oct 9, 2001 18.79 18.79 18.79 18.79 4.59 -
Oct 8, 2001 18.92 18.92 18.92 18.92 4.62 -
Oct 5, 2001 19.03 19.03 19.03 19.03 4.65 -
Oct 4, 2001 19.12 19.12 19.12 19.12 4.67 -
Oct 3, 2001 19.03 19.03 19.03 19.03 4.65 -
Oct 2, 2001 18.65 18.65 18.65 18.65 4.55 -
Oct 1, 2001 18.53 18.53 18.53 18.53 4.52 -
Sep 28, 2001 18.84 18.84 18.84 18.84 4.60 -
Sep 27, 2001 18.23 18.23 18.23 18.23 4.45 -
Sep 26, 2001 18.15 18.15 18.15 18.15 4.43 -
Sep 25, 2001 18.33 18.33 18.33 18.33 4.47 -
Sep 24, 2001 18.25 18.25 18.25 18.25 4.46 -
Sep 21, 2001 17.68 17.68 17.68 17.68 4.32 -
Sep 20, 2001 18.13 18.13 18.13 18.13 4.43 -
Sep 19, 2001 18.95 18.95 18.95 18.95 4.63 -
Sep 18, 2001 19.55 19.55 19.55 19.55 4.77 -
Sep 17, 2001 19.89 19.89 19.89 19.89 4.86 -
Sep 10, 2001 21.03 21.03 21.03 21.03 5.13 -
Sep 7, 2001 21.29 21.29 21.29 21.29 5.20 -
Sep 6, 2001 21.69 21.69 21.69 21.69 5.30 -
Sep 5, 2001 21.99 21.99 21.99 21.99 5.37 -
Sep 4, 2001 22.10 22.10 22.10 22.10 5.40 -
Aug 31, 2001 22.05 22.05 22.05 22.05 5.38 -
Aug 30, 2001 22.00 22.00 22.00 22.00 5.37 -
Aug 29, 2001 22.18 22.18 22.18 22.18 5.41 -
Aug 28, 2001 22.15 22.15 22.15 22.15 5.41 -
Aug 27, 2001 22.32 22.32 22.32 22.32 5.45 -
Aug 24, 2001 22.42 22.42 22.42 22.42 5.47 -
Aug 23, 2001 22.22 22.22 22.22 22.22 5.42 -
Aug 22, 2001 22.34 22.34 22.34 22.34 5.45 -
Aug 21, 2001 22.22 22.22 22.22 22.22 5.42 -
Aug 20, 2001 22.37 22.37 22.37 22.37 5.46 -
Aug 17, 2001 22.28 22.28 22.28 22.28 5.44 -
Aug 16, 2001 22.45 22.45 22.45 22.45 5.48 -
Aug 15, 2001 22.31 22.31 22.31 22.31 5.45 -
Aug 14, 2001 22.26 22.26 22.26 22.26 5.43 -
Aug 13, 2001 22.10 22.10 22.10 22.10 5.40 -
Aug 10, 2001 22.07 22.07 22.07 22.07 5.39 -
Aug 9, 2001 21.99 21.99 21.99 21.99 5.37 -
Aug 8, 2001 21.98 21.98 21.98 21.98 5.37 -
Aug 7, 2001 22.22 22.22 22.22 22.22 5.42 -
Aug 6, 2001 22.22 22.22 22.22 22.22 5.42 -
Aug 3, 2001 22.39 22.39 22.39 22.39 5.47 -
Aug 2, 2001 22.44 22.44 22.44 22.44 5.48 -
Aug 1, 2001 22.47 22.47 22.47 22.47 5.49 -
Jul 31, 2001 22.35 22.35 22.35 22.35 5.46 -
Jul 30, 2001 22.26 22.26 22.26 22.26 5.43 -
Jul 27, 2001 22.26 22.26 22.26 22.26 5.43 -
Jul 26, 2001 22.31 22.31 22.31 22.31 5.45 -
Jul 25, 2001 22.13 22.13 22.13 22.13 5.40 -
Jul 24, 2001 22.07 22.07 22.07 22.07 5.39 -
Jul 23, 2001 22.44 22.44 22.44 22.44 5.48 -
Jul 20, 2001 22.59 22.59 22.59 22.59 5.51 -
Jul 19, 2001 22.52 22.52 22.52 22.52 5.50 -
Jul 18, 2001 22.39 22.39 22.39 22.39 5.47 -
Jul 17, 2001 22.50 22.50 22.50 22.50 5.49 -
Jul 16, 2001 22.22 22.22 22.22 22.22 5.42 -
Jul 13, 2001 22.33 22.33 22.33 22.33 5.45 -
Jul 12, 2001 22.24 22.24 22.24 22.24 5.43 -
Jul 11, 2001 21.82 21.82 21.82 21.82 5.33 -
Jul 10, 2001 21.87 21.87 21.87 21.87 5.34 -
Jul 9, 2001 22.02 22.02 22.02 22.02 5.38 -
Jul 6, 2001 21.93 21.93 21.93 21.93 5.35 -
Jul 5, 2001 22.23 22.23 22.23 22.23 5.43 -
Jul 3, 2001 22.30 22.30 22.30 22.30 5.44 -
Jul 2, 2001 22.30 22.30 22.30 22.30 5.44 -
Jun 29, 2001 22.04 22.04 22.04 22.04 5.38 -
Jun 28, 2001 22.04 22.04 22.04 22.04 5.38 -
Jun 27, 2001 21.87 21.87 21.87 21.87 5.34 -
Jun 26, 2001 21.76 21.76 21.76 21.76 5.31 -
Jun 25, 2001 21.54 21.54 21.54 21.54 5.26 -
Jun 22, 2001 21.64 21.64 21.64 21.64 5.28 -
Jun 21, 2001 21.89 21.89 21.89 21.89 5.34 -
Jun 20, 2001 21.71 21.71 21.71 21.71 5.30 -
Jun 19, 2001 21.54 21.54 21.54 21.54 5.26 -
Jun 18, 2001 21.63 21.63 21.63 21.63 5.28 -
Jun 15, 2001 21.84 21.84 21.84 21.84 5.33 -
Jun 14, 2001 21.96 21.96 21.96 21.96 5.36 -
Jun 13, 2001 22.31 22.31 22.31 22.31 5.45 -
Jun 12, 2001 22.33 22.33 22.33 22.33 5.45 -
Jun 11, 2001 22.28 22.28 22.28 22.28 5.44 -
Jun 8, 2001 22.38 22.38 22.38 22.38 5.46 -
Jun 7, 2001 22.47 22.47 22.47 22.47 5.49 -
Jun 6, 2001 22.46 22.46 22.46 22.46 5.48 -
Jun 5, 2001 22.61 22.61 22.61 22.61 5.52 -
Jun 4, 2001 22.37 22.37 22.37 22.37 5.46 -
Jun 1, 2001 22.16 22.16 22.16 22.16 5.41 -
May 31, 2001 21.90 21.90 21.90 21.90 5.35 -
May 30, 2001 21.83 21.83 21.83 21.83 5.33 -
May 29, 2001 22.02 22.02 22.02 22.02 5.38 -
May 25, 2001 22.12 22.12 22.12 22.12 5.40 -
May 24, 2001 22.12 22.12 22.12 22.12 5.40 -
May 23, 2001 22.06 22.06 22.06 22.06 5.39 -
May 22, 2001 22.34 22.34 22.34 22.34 5.45 -
May 21, 2001 22.25 22.25 22.25 22.25 5.43 -
May 18, 2001 21.99 21.99 21.99 21.99 5.37 -
May 17, 2001 21.90 21.90 21.90 21.90 5.35 -
May 16, 2001 21.65 21.65 21.65 21.65 5.29 -
May 15, 2001 21.49 21.49 21.49 21.49 5.25 -
May 14, 2001 21.36 21.36 21.36 21.36 5.21 -
May 11, 2001 21.26 21.26 21.26 21.26 5.19 -
May 10, 2001 21.23 21.23 21.23 21.23 5.18 -
May 9, 2001 21.11 21.11 21.11 21.11 5.15 -
May 8, 2001 21.09 21.09 21.09 21.09 5.15 -
May 7, 2001 21.01 21.01 21.01 21.01 5.13 -
May 4, 2001 21.01 21.01 21.01 21.01 5.13 -
May 3, 2001 20.75 20.75 20.75 20.75 5.07 -
May 2, 2001 20.88 20.88 20.88 20.88 5.10 -
May 1, 2001 20.84 20.84 20.84 20.84 5.09 -
Apr 30, 2001 20.63 20.63 20.63 20.63 5.04 -
Apr 27, 2001 20.47 20.47 20.47 20.47 5.00 -
Apr 26, 2001 20.23 20.23 20.23 20.23 4.94 -
Apr 25, 2001 20.02 20.02 20.02 20.02 4.89 -
Apr 24, 2001 19.70 19.70 19.70 19.70 4.81 -
Apr 23, 2001 19.59 19.59 19.59 19.59 4.78 -
Apr 20, 2001 19.68 19.68 19.68 19.68 4.80 -
Apr 19, 2001 19.79 19.79 19.79 19.79 4.83 -
Apr 18, 2001 19.59 19.59 19.59 19.59 4.78 -
Apr 17, 2001 19.38 19.38 19.38 19.38 4.73 -
Apr 16, 2001 19.22 19.22 19.22 19.22 4.69 -
Apr 12, 2001 19.27 19.27 19.27 19.27 4.70 -
Apr 11, 2001 19.11 19.11 19.11 19.11 4.67 -
Apr 10, 2001 19.16 19.16 19.16 19.16 4.68 -
Apr 9, 2001 18.88 18.88 18.88 18.88 4.61 -
Apr 6, 2001 18.71 18.71 18.71 18.71 4.57 -
Apr 5, 2001 19.03 19.03 19.03 19.03 4.65 -
Apr 4, 2001 18.46 18.46 18.46 18.46 4.51 -
Apr 3, 2001 18.51 18.51 18.51 18.51 4.52 -
Apr 2, 2001 18.99 18.99 18.99 18.99 4.64 -
Mar 30, 2001 19.44 19.44 19.44 19.44 4.75 -
Mar 29, 2001 18.98 18.98 18.98 18.98 4.63 -
Mar 28, 2001 19.01 19.01 19.01 19.01 4.64 -
Mar 27, 2001 19.26 19.26 19.26 19.26 4.70 -
Mar 26, 2001 19.13 19.13 19.13 19.13 4.67 -
Mar 23, 2001 19.02 19.02 19.02 19.02 4.64 -
Mar 22, 2001 18.78 18.78 18.78 18.78 4.58 -
Mar 21, 2001 18.99 18.99 18.99 18.99 4.64 -
Mar 20, 2001 19.29 19.29 19.29 19.29 4.71 -
Mar 19, 2001 19.41 19.41 19.41 19.41 4.74 -
Mar 16, 2001 19.24 19.24 19.24 19.24 4.70 -
Mar 15, 2001 19.57 19.57 19.57 19.57 4.78 -
Mar 14, 2001 19.59 19.59 19.59 19.59 4.78 -
Mar 13, 2001 19.91 19.91 19.91 19.91 4.86 -
Mar 12, 2001 19.89 19.89 19.89 19.89 4.86 -
Mar 9, 2001 20.33 20.33 20.33 20.33 4.96 -
Mar 8, 2001 20.50 20.50 20.50 20.50 5.00 -
Mar 7, 2001 20.50 20.50 20.50 20.50 5.00 -
Mar 6, 2001 20.28 20.28 20.28 20.28 4.95 -
Mar 5, 2001 20.14 20.14 20.14 20.14 4.92 -
Mar 2, 2001 20.05 20.05 20.05 20.05 4.89 -
Mar 1, 2001 19.85 19.85 19.85 19.85 4.85 -
Feb 28, 2001 19.93 19.93 19.93 19.93 4.87 -
Feb 27, 2001 20.09 20.09 20.09 20.09 4.90 -
Feb 26, 2001 20.28 20.28 20.28 20.28 4.95 -
Feb 23, 2001 19.94 19.94 19.94 19.94 4.87 -
Feb 22, 2001 19.99 19.99 19.99 19.99 4.88 -
Feb 21, 2001 20.23 20.23 20.23 20.23 4.94 -
Feb 20, 2001 20.49 20.49 20.49 20.49 5.00 -
Feb 16, 2001 20.65 20.65 20.65 20.65 5.04 -
Feb 15, 2001 20.88 20.88 20.88 20.88 5.10 -
Feb 14, 2001 20.77 20.77 20.77 20.77 5.07 -
Feb 13, 2001 20.79 20.79 20.79 20.79 5.08 -
Feb 12, 2001 20.77 20.77 20.77 20.77 5.07 -
Feb 9, 2001 20.51 20.51 20.51 20.51 5.01 -
Feb 8, 2001 20.65 20.65 20.65 20.65 5.04 -
Feb 7, 2001 20.72 20.72 20.72 20.72 5.06 -
Feb 6, 2001 20.55 20.55 20.55 20.55 5.02 -
Feb 5, 2001 20.45 20.45 20.45 20.45 4.99 -
Feb 2, 2001 20.40 20.40 20.40 20.40 4.98 -
Feb 1, 2001 20.46 20.46 20.46 20.46 4.99 -
Jan 31, 2001 20.32 20.32 20.32 20.32 4.96 -
Jan 30, 2001 20.25 20.25 20.25 20.25 4.94 -
Jan 29, 2001 20.15 20.15 20.15 20.15 4.92 -
Jan 26, 2001 19.92 19.92 19.92 19.92 4.86 -
Jan 25, 2001 19.94 19.94 19.94 19.94 4.87 -
Jan 24, 2001 19.92 19.92 19.92 19.92 4.86 -
Jan 23, 2001 19.94 19.94 19.94 19.94 4.87 -
Jan 22, 2001 19.64 19.64 19.64 19.64 4.79 -
Jan 19, 2001 19.58 19.58 19.58 19.58 4.78 -
Jan 18, 2001 19.70 19.70 19.70 19.70 4.81 -
Jan 17, 2001 19.69 19.69 19.69 19.69 4.81 -
Jan 16, 2001 19.67 19.67 19.67 19.67 4.80 -
Jan 12, 2001 19.30 19.30 19.30 19.30 4.71 -
Jan 11, 2001 19.16 19.16 19.16 19.16 4.68 -
Jan 10, 2001 18.93 18.93 18.93 18.93 4.62 -
Jan 9, 2001 18.66 18.66 18.66 18.66 4.56 -
Jan 8, 2001 18.57 18.57 18.57 18.57 4.53 -
Jan 5, 2001 18.59 18.59 18.59 18.59 4.54 -
Jan 4, 2001 18.71 18.71 18.71 18.71 4.57 -
Jan 3, 2001 18.61 18.61 18.61 18.61 4.54 -
Jan 2, 2001 18.11 18.11 18.11 18.11 4.42 -
Dec 29, 2000 18.42 18.42 18.42 18.42 4.50 -
Dec 28, 2000 18.42 18.42 18.42 18.42 4.50 -
Dec 27, 2000 17.97 17.97 17.97 17.97 4.39 -
Dec 26, 2000 17.64 17.64 17.64 17.64 4.31 -
Dec 22, 2000 17.54 17.54 17.54 17.54 4.28 -
Dec 21, 2000 17.19 17.19 17.19 17.19 4.20 -
Dec 20, 2000 17.08 17.08 17.08 17.08 4.17 -
Dec 19, 2000 17.50 17.50 17.50 17.50 4.27 -
Dec 18, 2000 0.32 Dividend
Dec 18, 2000 17.59 17.59 17.59 17.59 4.29 -
Dec 18, 2000 1.42 Capital Gains
Dec 15, 2000 19.17 19.17 19.17 19.17 4.25 -
Dec 14, 2000 19.30 19.30 19.30 19.30 4.28 -
Dec 13, 2000 19.53 19.53 19.53 19.53 4.33 -
Dec 12, 2000 19.67 19.67 19.67 19.67 4.37 -
Dec 11, 2000 19.91 19.91 19.91 19.91 4.42 -
Dec 8, 2000 19.62 19.62 19.62 19.62 4.35 -
Dec 7, 2000 19.16 19.16 19.16 19.16 4.25 -
Dec 6, 2000 19.23 19.23 19.23 19.23 4.27 -
Dec 5, 2000 19.39 19.39 19.39 19.39 4.30 -
Dec 4, 2000 19.01 19.01 19.01 19.01 4.22 -
Dec 1, 2000 19.09 19.09 19.09 19.09 4.24 -
Nov 30, 2000 18.79 18.79 18.79 18.79 4.17 -
Nov 29, 2000 19.22 19.22 19.22 19.22 4.27 -
Nov 28, 2000 19.41 19.41 19.41 19.41 4.31 -
Nov 27, 2000 19.62 19.62 19.62 19.62 4.35 -
Nov 24, 2000 19.64 19.64 19.64 19.64 4.36 -
Nov 22, 2000 19.37 19.37 19.37 19.37 4.30 -
Nov 21, 2000 19.54 19.54 19.54 19.54 4.34 -
Nov 20, 2000 19.64 19.64 19.64 19.64 4.36 -
Nov 17, 2000 19.93 19.93 19.93 19.93 4.42 -
Nov 16, 2000 19.83 19.83 19.83 19.83 4.40 -
Nov 15, 2000 20.05 20.05 20.05 20.05 4.45 -
Nov 14, 2000 19.96 19.96 19.96 19.96 4.43 -
Nov 13, 2000 19.72 19.72 19.72 19.72 4.38 -
Nov 10, 2000 19.73 19.73 19.73 19.73 4.38 -
Nov 9, 2000 20.01 20.01 20.01 20.01 4.44 -
Nov 8, 2000 20.17 20.17 20.17 20.17 4.48 -
Nov 7, 2000 20.18 20.18 20.18 20.18 4.48 -
Nov 6, 2000 20.13 20.13 20.13 20.13 4.47 -
Nov 3, 2000 20.18 20.18 20.18 20.18 4.48 -
Nov 2, 2000 20.09 20.09 20.09 20.09 4.46 -
Nov 1, 2000 19.81 19.81 19.81 19.81 4.40 -
Oct 31, 2000 19.87 19.87 19.87 19.87 4.41 -
Oct 30, 2000 19.47 19.47 19.47 19.47 4.32 -
Oct 27, 2000 19.32 19.32 19.32 19.32 4.29 -
Oct 26, 2000 19.18 19.18 19.18 19.18 4.26 -
Oct 25, 2000 19.09 19.09 19.09 19.09 4.24 -
Oct 24, 2000 19.41 19.41 19.41 19.41 4.31 -
Oct 23, 2000 19.45 19.45 19.45 19.45 4.32 -
Oct 20, 2000 19.37 19.37 19.37 19.37 4.30 -
Oct 19, 2000 19.26 19.26 19.26 19.26 4.27 -
Oct 18, 2000 18.91 18.91 18.91 18.91 4.20 -
Oct 17, 2000 19.04 19.04 19.04 19.04 4.23 -
Oct 16, 2000 19.36 19.36 19.36 19.36 4.30 -
Oct 13, 2000 19.45 19.45 19.45 19.45 4.32 -
Oct 12, 2000 19.15 19.15 19.15 19.15 4.25 -
Oct 11, 2000 19.45 19.45 19.45 19.45 4.32 -
Oct 10, 2000 19.67 19.67 19.67 19.67 4.37 -
Oct 9, 2000 19.89 19.89 19.89 19.89 4.41 -
Oct 6, 2000 19.97 19.97 19.97 19.97 4.43 -
Oct 5, 2000 20.23 20.23 20.23 20.23 4.49 -
Oct 4, 2000 20.32 20.32 20.32 20.32 4.51 -
Oct 3, 2000 20.32 20.32 20.32 20.32 4.51 -
Oct 2, 2000 20.42 20.42 20.42 20.42 4.53 -
Sep 29, 2000 20.65 20.65 20.65 20.65 4.58 -
Sep 28, 2000 20.55 20.55 20.55 20.55 4.56 -
Sep 27, 2000 20.19 20.19 20.19 20.19 4.48 -
Sep 26, 2000 20.26 20.26 20.26 20.26 4.50 -
Sep 25, 2000 20.40 20.40 20.40 20.40 4.53 -
Sep 22, 2000 20.53 20.53 20.53 20.53 4.56 -
Sep 21, 2000 20.63 20.63 20.63 20.63 4.58 -
Sep 20, 2000 20.79 20.79 20.79 20.79 4.61 -
Sep 19, 2000 20.80 20.80 20.80 20.80 4.62 -
Sep 18, 2000 20.72 20.72 20.72 20.72 4.60 -
Sep 15, 2000 21.08 21.08 21.08 21.08 4.68 -
Sep 14, 2000 21.21 21.21 21.21 21.21 4.71 -
Sep 13, 2000 21.05 21.05 21.05 21.05 4.67 -
Sep 12, 2000 21.06 21.06 21.06 21.06 4.67 -
Sep 11, 2000 21.08 21.08 21.08 21.08 4.68 -
Sep 8, 2000 21.13 21.13 21.13 21.13 4.69 -
Sep 7, 2000 21.25 21.25 21.25 21.25 4.72 -
Sep 6, 2000 21.05 21.05 21.05 21.05 4.67 -
Sep 5, 2000 21.05 21.05 21.05 21.05 4.67 -
Sep 1, 2000 21.10 21.10 21.10 21.10 4.68 -
Aug 31, 2000 21.04 21.04 21.04 21.04 4.67 -
Aug 30, 2000 20.81 20.81 20.81 20.81 4.62 -
Aug 29, 2000 20.78 20.78 20.78 20.78 4.61 -
Aug 28, 2000 20.70 20.70 20.70 20.70 4.59 -
Aug 25, 2000 20.68 20.68 20.68 20.68 4.59 -
Aug 24, 2000 20.62 20.62 20.62 20.62 4.58 -
Aug 23, 2000 20.53 20.53 20.53 20.53 4.56 -
Aug 22, 2000 20.49 20.49 20.49 20.49 4.55 -
Aug 21, 2000 20.49 20.49 20.49 20.49 4.55 -
Aug 18, 2000 20.48 20.48 20.48 20.48 4.55 -
Aug 17, 2000 20.48 20.48 20.48 20.48 4.55 -
Aug 16, 2000 20.37 20.37 20.37 20.37 4.52 -
Aug 15, 2000 20.27 20.27 20.27 20.27 4.50 -
Aug 14, 2000 20.34 20.34 20.34 20.34 4.51 -
Aug 11, 2000 20.11 20.11 20.11 20.11 4.46 -
Aug 10, 2000 19.90 19.90 19.90 19.90 4.42 -
Aug 9, 2000 20.03 20.03 20.03 20.03 4.45 -
Aug 8, 2000 19.93 19.93 19.93 19.93 4.42 -
Aug 7, 2000 19.87 19.87 19.87 19.87 4.41 -
Aug 4, 2000 19.73 19.73 19.73 19.73 4.38 -
Aug 3, 2000 19.61 19.61 19.61 19.61 4.35 -
Aug 2, 2000 19.70 19.70 19.70 19.70 4.37 -
Aug 1, 2000 19.59 19.59 19.59 19.59 4.35 -
Jul 31, 2000 19.59 19.59 19.59 19.59 4.35 -
Jul 28, 2000 19.33 19.33 19.33 19.33 4.29 -
Jul 27, 2000 19.64 19.64 19.64 19.64 4.36 -
Jul 26, 2000 19.86 19.86 19.86 19.86 4.41 -
Jul 25, 2000 19.83 19.83 19.83 19.83 4.40 -
Jul 24, 2000 19.83 19.83 19.83 19.83 4.40 -
Jul 21, 2000 20.09 20.09 20.09 20.09 4.46 -
Jul 20, 2000 20.31 20.31 20.31 20.31 4.51 -
Jul 19, 2000 20.21 20.21 20.21 20.21 4.49 -
Jul 18, 2000 20.41 20.41 20.41 20.41 4.53 -
Jul 17, 2000 20.47 20.47 20.47 20.47 4.54 -
Jul 14, 2000 20.40 20.40 20.40 20.40 4.53 -
Jul 13, 2000 20.32 20.32 20.32 20.32 4.51 -
Jul 12, 2000 20.23 20.23 20.23 20.23 4.49 -
Jul 11, 2000 19.98 19.98 19.98 19.98 4.43 -
Jul 10, 2000 19.88 19.88 19.88 19.88 4.41 -
Jul 7, 2000 19.78 19.78 19.78 19.78 4.39 -
Jul 6, 2000 19.66 19.66 19.66 19.66 4.36 -
Jul 5, 2000 19.57 19.57 19.57 19.57 4.34 -
Jul 3, 2000 19.78 19.78 19.78 19.78 4.39 -
Jun 30, 2000 19.61 19.61 19.61 19.61 4.35 -
Jun 29, 2000 19.48 19.48 19.48 19.48 4.32 -
Jun 28, 2000 19.53 19.53 19.53 19.53 4.33 -
Jun 27, 2000 19.26 19.26 19.26 19.26 4.27 -
Jun 26, 2000 19.31 19.31 19.31 19.31 4.29 -
Jun 23, 2000 19.14 19.14 19.14 19.14 4.25 -
Jun 22, 2000 19.18 19.18 19.18 19.18 4.26 -
Jun 21, 2000 19.44 19.44 19.44 19.44 4.31 -
Jun 20, 2000 19.44 19.44 19.44 19.44 4.31 -
Jun 19, 2000 19.50 19.50 19.50 19.50 4.33 -
Jun 16, 2000 19.40 19.40 19.40 19.40 4.31 -
Jun 15, 2000 19.43 19.43 19.43 19.43 4.31 -
Jun 14, 2000 19.49 19.49 19.49 19.49 4.33 -
Jun 13, 2000 19.44 19.44 19.44 19.44 4.31 -
Jun 12, 2000 19.39 19.39 19.39 19.39 4.30 -
Jun 9, 2000 19.47 19.47 19.47 19.47 4.32 -
Jun 8, 2000 19.32 19.32 19.32 19.32 4.29 -
Jun 7, 2000 19.34 19.34 19.34 19.34 4.29 -
Jun 6, 2000 19.24 19.24 19.24 19.24 4.27 -
Jun 5, 2000 19.28 19.28 19.28 19.28 4.28 -
Jun 2, 2000 19.28 19.28 19.28 19.28 4.28 -
Jun 1, 2000 18.92 18.92 18.92 18.92 4.20 -
May 31, 2000 18.68 18.68 18.68 18.68 4.15 -
May 30, 2000 18.62 18.62 18.62 18.62 4.13 -
May 26, 2000 18.32 18.32 18.32 18.32 4.07 -
May 25, 2000 18.35 18.35 18.35 18.35 4.07 -
May 24, 2000 18.40 18.40 18.40 18.40 4.08 -
May 23, 2000 18.52 18.52 18.52 18.52 4.11 -
May 22, 2000 18.68 18.68 18.68 18.68 4.15 -
May 19, 2000 18.95 18.95 18.95 18.95 4.21 -
May 18, 2000 19.22 19.22 19.22 19.22 4.27 -
May 17, 2000 19.40 19.40 19.40 19.40 4.31 -
May 16, 2000 19.51 19.51 19.51 19.51 4.33 -
May 15, 2000 19.32 19.32 19.32 19.32 4.29 -
May 12, 2000 19.17 19.17 19.17 19.17 4.25 -
May 11, 2000 19.08 19.08 19.08 19.08 4.23 -
May 10, 2000 18.74 18.74 18.74 18.74 4.16 -
May 9, 2000 19.18 19.18 19.18 19.18 4.26 -
May 8, 2000 19.35 19.35 19.35 19.35 4.29 -
May 5, 2000 19.50 19.50 19.50 19.50 4.33 -
May 4, 2000 19.26 19.26 19.26 19.26 4.27 -
May 3, 2000 19.08 19.08 19.08 19.08 4.23 -
May 2, 2000 19.43 19.43 19.43 19.43 4.31 -
May 1, 2000 19.70 19.70 19.70 19.70 4.37 -
Apr 28, 2000 19.49 19.49 19.49 19.49 4.33 -
Apr 27, 2000 19.24 19.24 19.24 19.24 4.27 -
Apr 26, 2000 19.06 19.06 19.06 19.06 4.23 -
Apr 25, 2000 19.02 19.02 19.02 19.02 4.22 -
Apr 24, 2000 18.56 18.56 18.56 18.56 4.12 -
Apr 20, 2000 18.83 18.83 18.83 18.83 4.18 -
Apr 19, 2000 18.81 18.81 18.81 18.81 4.17 -
Apr 18, 2000 18.70 18.70 18.70 18.70 4.15 -
Apr 17, 2000 18.04 18.04 18.04 18.04 4.00 -
Apr 14, 2000 18.05 18.05 18.05 18.05 4.01 -
Apr 13, 2000 19.02 19.02 19.02 19.02 4.22 -
Apr 12, 2000 19.22 19.22 19.22 19.22 4.27 -
Apr 11, 2000 19.55 19.55 19.55 19.55 4.34 -
Apr 10, 2000 19.69 19.69 19.69 19.69 4.37 -
Apr 7, 2000 20.15 20.15 20.15 20.15 4.47 -
Apr 6, 2000 19.81 19.81 19.81 19.81 4.40 -
Apr 5, 2000 19.51 19.51 19.51 19.51 4.33 -
Apr 4, 2000 19.36 19.36 19.36 19.36 4.30 -
Apr 3, 2000 19.85 19.85 19.85 19.85 4.41 -
Mar 31, 2000 20.20 20.20 20.20 20.20 4.48 -
Mar 30, 2000 19.97 19.97 19.97 19.97 4.43 -
Mar 29, 2000 20.18 20.18 20.18 20.18 4.48 -
Mar 28, 2000 20.36 20.36 20.36 20.36 4.52 -
Mar 27, 2000 20.64 20.64 20.64 20.64 4.58 -
Mar 24, 2000 20.70 20.70 20.70 20.70 4.59 -
Mar 23, 2000 20.68 20.68 20.68 20.68 4.59 -
Mar 22, 2000 20.54 20.54 20.54 20.54 4.56 -
Mar 21, 2000 20.22 20.22 20.22 20.22 4.49 -
Mar 20, 2000 20.16 20.16 20.16 20.16 4.47 -
Mar 17, 2000 20.49 20.49 20.49 20.49 4.55 -
Mar 16, 2000 20.32 20.32 20.32 20.32 4.51 -
Mar 15, 2000 19.92 19.92 19.92 19.92 4.42 -
Mar 14, 2000 20.14 20.14 20.14 20.14 4.47 -
Mar 13, 2000 20.50 20.50 20.50 20.50 4.55 -
Mar 10, 2000 20.73 20.73 20.73 20.73 4.60 -
Mar 9, 2000 20.75 20.75 20.75 20.75 4.61 -
Mar 8, 2000 20.44 20.44 20.44 20.44 4.54 -
Mar 7, 2000 20.53 20.53 20.53 20.53 4.56 -
Mar 6, 2000 20.71 20.71 20.71 20.71 4.60 -
Mar 3, 2000 20.64 20.64 20.64 20.64 4.58 -
Mar 2, 2000 20.44 20.44 20.44 20.44 4.54 -
Mar 1, 2000 20.33 20.33 20.33 20.33 4.51 -
Feb 29, 2000 20.14 20.14 20.14 20.14 4.47 -
Feb 28, 2000 19.56 19.56 19.56 19.56 4.34 -
Feb 25, 2000 19.48 19.48 19.48 19.48 4.32 -
Feb 24, 2000 19.48 19.48 19.48 19.48 4.32 -
Feb 23, 2000 19.45 19.45 19.45 19.45 4.32 -
Feb 22, 2000 19.35 19.35 19.35 19.35 4.29 -
Feb 18, 2000 19.47 19.47 19.47 19.47 4.32 -
Feb 17, 2000 19.68 19.68 19.68 19.68 4.37 -
Feb 16, 2000 19.45 19.45 19.45 19.45 4.32 -
Feb 15, 2000 19.35 19.35 19.35 19.35 4.29 -
Feb 14, 2000 19.33 19.33 19.33 19.33 4.29 -
Feb 11, 2000 19.24 19.24 19.24 19.24 4.27 -
Feb 10, 2000 19.34 19.34 19.34 19.34 4.29 -
Feb 9, 2000 19.20 19.20 19.20 19.20 4.26 -
Feb 8, 2000 19.26 19.26 19.26 19.26 4.27 -
Feb 7, 2000 19.20 19.20 19.20 19.20 4.26 -
Feb 4, 2000 19.10 19.10 19.10 19.10 4.24 -
Feb 3, 2000 19.02 19.02 19.02 19.02 4.22 -
Feb 2, 2000 18.76 18.76 18.76 18.76 4.16 -
Feb 1, 2000 18.57 18.57 18.57 18.57 4.12 -
Jan 31, 2000 18.43 18.43 18.43 18.43 4.09 -
Jan 28, 2000 18.63 18.63 18.63 18.63 4.13 -
Jan 27, 2000 18.97 18.97 18.97 18.97 4.21 -
Jan 26, 2000 19.12 19.12 19.12 19.12 4.24 -
Jan 25, 2000 19.12 19.12 19.12 19.12 4.24 -
Jan 24, 2000 19.13 19.13 19.13 19.13 4.25 -
Jan 21, 2000 19.33 19.33 19.33 19.33 4.29 -
Jan 20, 2000 19.24 19.24 19.24 19.24 4.27 -
Jan 19, 2000 19.20 19.20 19.20 19.20 4.26 -
Jan 18, 2000 19.08 19.08 19.08 19.08 4.23 -
Jan 14, 2000 18.87 18.87 18.87 18.87 4.19 -
Jan 13, 2000 18.65 18.65 18.65 18.65 4.14 -
Jan 12, 2000 18.41 18.41 18.41 18.41 4.09 -
Jan 11, 2000 18.44 18.44 18.44 18.44 4.09 -
Jan 10, 2000 18.57 18.57 18.57 18.57 4.12 -
Jan 7, 2000 18.37 18.37 18.37 18.37 4.08 -
Jan 6, 2000 18.09 18.09 18.09 18.09 4.02 -
Jan 5, 2000 18.01 18.01 18.01 18.01 4.00 -
Jan 4, 2000 17.93 17.93 17.93 17.93 3.98 -
Jan 3, 2000 18.31 18.31 18.31 18.31 4.06 -
Dec 31, 1999 18.57 18.57 18.57 18.57 4.12 -
Dec 30, 1999 18.23 18.23 18.23 18.23 4.05 -
Dec 29, 1999 18.19 18.19 18.19 18.19 4.04 -
Dec 28, 1999 17.91 17.91 17.91 17.91 3.98 -
Dec 27, 1999 17.84 17.84 17.84 17.84 3.96 -
Dec 23, 1999 17.83 17.83 17.83 17.83 3.96 -
Dec 22, 1999 17.71 17.71 17.71 17.71 3.93 -
Dec 21, 1999 17.66 17.66 17.66 17.66 3.92 -
Dec 20, 1999 0.44 Dividend
Dec 20, 1999 17.54 17.54 17.54 17.54 3.89 -
Dec 20, 1999 1.17 Capital Gains
Dec 17, 1999 19.14 19.14 19.14 19.14 3.89 -
Dec 16, 1999 19.09 19.09 19.09 19.09 3.88 -
Dec 15, 1999 19.01 19.01 19.01 19.01 3.87 -
Dec 14, 1999 19.11 19.11 19.11 19.11 3.89 -
Dec 13, 1999 19.29 19.29 19.29 19.29 3.92 -
Dec 10, 1999 19.19 19.19 19.19 19.19 3.90 -
Dec 9, 1999 19.09 19.09 19.09 19.09 3.88 -
Dec 8, 1999 19.18 19.18 19.18 19.18 3.90 -
Dec 7, 1999 19.16 19.16 19.16 19.16 3.90 -
Dec 6, 1999 19.28 19.28 19.28 19.28 3.92 -
Dec 3, 1999 19.33 19.33 19.33 19.33 3.93 -
Dec 2, 1999 19.34 19.34 19.34 19.34 3.93 -
Dec 1, 1999 19.17 19.17 19.17 19.17 3.90 -
Nov 30, 1999 19.17 19.17 19.17 19.17 3.90 -
Nov 29, 1999 19.25 19.25 19.25 19.25 3.91 -
Nov 26, 1999 19.31 19.31 19.31 19.31 3.93 -
Nov 24, 1999 19.17 19.17 19.17 19.17 3.90 -
Nov 23, 1999 19.16 19.16 19.16 19.16 3.90 -
Nov 22, 1999 19.35 19.35 19.35 19.35 3.93 -
Nov 19, 1999 19.44 19.44 19.44 19.44 3.95 -
Nov 18, 1999 19.49 19.49 19.49 19.49 3.96 -
Nov 17, 1999 19.35 19.35 19.35 19.35 3.93 -
Nov 16, 1999 19.30 19.30 19.30 19.30 3.92 -
Nov 15, 1999 19.18 19.18 19.18 19.18 3.90 -
Nov 12, 1999 19.03 19.03 19.03 19.03 3.87 -
Nov 11, 1999 18.93 18.93 18.93 18.93 3.85 -
Nov 10, 1999 18.94 18.94 18.94 18.94 3.85 -
Nov 9, 1999 18.84 18.84 18.84 18.84 3.83 -
Nov 8, 1999 18.77 18.77 18.77 18.77 3.82 -
Nov 5, 1999 18.73 18.73 18.73 18.73 3.81 -
Nov 4, 1999 18.70 18.70 18.70 18.70 3.80 -
Nov 3, 1999 18.66 18.66 18.66 18.66 3.79 -
Nov 2, 1999 18.48 18.48 18.48 18.48 3.76 -
Nov 1, 1999 18.41 18.41 18.41 18.41 3.74 -
Oct 29, 1999 18.34 18.34 18.34 18.34 3.73 -
Oct 28, 1999 18.22 18.22 18.22 18.22 3.70 -
Oct 27, 1999 18.08 18.08 18.08 18.08 3.68 -
Oct 26, 1999 18.08 18.08 18.08 18.08 3.68 -
Oct 25, 1999 18.18 18.18 18.18 18.18 3.70 -
Oct 22, 1999 18.24 18.24 18.24 18.24 3.71 -
Oct 21, 1999 18.11 18.11 18.11 18.11 3.68 -
Oct 20, 1999 18.16 18.16 18.16 18.16 3.69 -
Oct 19, 1999 18.14 18.14 18.14 18.14 3.69 -
Oct 18, 1999 18.10 18.10 18.10 18.10 3.68 -
Oct 15, 1999 18.29 18.29 18.29 18.29 3.72 -
Oct 14, 1999 18.48 18.48 18.48 18.48 3.76 -
Oct 13, 1999 18.52 18.52 18.52 18.52 3.77 -
Oct 12, 1999 18.72 18.72 18.72 18.72 3.81 -
Oct 11, 1999 18.89 18.89 18.89 18.89 3.84 -
Oct 8, 1999 18.82 18.82 18.82 18.82 3.83 -
Oct 7, 1999 18.88 18.88 18.88 18.88 3.84 -
Oct 6, 1999 18.94 18.94 18.94 18.94 3.85 -
Oct 5, 1999 18.88 18.88 18.88 18.88 3.84 -
Oct 4, 1999 18.93 18.93 18.93 18.93 3.85 -
Oct 1, 1999 18.88 18.88 18.88 18.88 3.84 -
Sep 30, 1999 18.99 18.99 18.99 18.99 3.86 -
Sep 29, 1999 18.92 18.92 18.92 18.92 3.85 -
Sep 28, 1999 18.88 18.88 18.88 18.88 3.84 -
Sep 27, 1999 19.03 19.03 19.03 19.03 3.87 -
Sep 24, 1999 18.86 18.86 18.86 18.86 3.83 -
Sep 23, 1999 19.05 19.05 19.05 19.05 3.87 -
Sep 22, 1999 19.36 19.36 19.36 19.36 3.94 -
Sep 21, 1999 19.42 19.42 19.42 19.42 3.95 -
Sep 20, 1999 19.66 19.66 19.66 19.66 4.00 -
Sep 17, 1999 19.73 19.73 19.73 19.73 4.01 -
Sep 16, 1999 19.63 19.63 19.63 19.63 3.99 -
Sep 15, 1999 19.83 19.83 19.83 19.83 4.03 -
Sep 14, 1999 19.87 19.87 19.87 19.87 4.04 -
Sep 13, 1999 19.93 19.93 19.93 19.93 4.05 -
Sep 10, 1999 19.98 19.98 19.98 19.98 4.06 -
Sep 9, 1999 19.89 19.89 19.89 19.89 4.04 -
Sep 8, 1999 19.80 19.80 19.80 19.80 4.03 -
Sep 7, 1999 19.82 19.82 19.82 19.82 4.03 -
Sep 3, 1999 19.77 19.77 19.77 19.77 4.02 -
Sep 2, 1999 19.52 19.52 19.52 19.52 3.97 -
Sep 1, 1999 19.63 19.63 19.63 19.63 3.99 -
Aug 31, 1999 19.51 19.51 19.51 19.51 3.97 -
Aug 30, 1999 19.51 19.51 19.51 19.51 3.97 -
Aug 27, 1999 19.68 19.68 19.68 19.68 4.00 -
Aug 26, 1999 19.73 19.73 19.73 19.73 4.01 -
Aug 25, 1999 19.82 19.82 19.82 19.82 4.03 -
Aug 24, 1999 19.81 19.81 19.81 19.81 4.03 -
Aug 23, 1999 19.87 19.87 19.87 19.87 4.04 -
Aug 20, 1999 19.80 19.80 19.80 19.80 4.03 -
Aug 19, 1999 19.74 19.74 19.74 19.74 4.01 -
Aug 18, 1999 19.69 19.69 19.69 19.69 4.00 -
Aug 17, 1999 19.78 19.78 19.78 19.78 4.02 -
Aug 16, 1999 19.76 19.76 19.76 19.76 4.02 -
Aug 13, 1999 19.76 19.76 19.76 19.76 4.02 -
Aug 12, 1999 19.57 19.57 19.57 19.57 3.98 -
Aug 11, 1999 19.53 19.53 19.53 19.53 3.97 -
Aug 10, 1999 19.33 19.33 19.33 19.33 3.93 -
Aug 9, 1999 19.47 19.47 19.47 19.47 3.96 -
Aug 6, 1999 19.54 19.54 19.54 19.54 3.97 -
Aug 5, 1999 19.56 19.56 19.56 19.56 3.98 -
Aug 4, 1999 19.62 19.62 19.62 19.62 3.99 -
Aug 3, 1999 19.79 19.79 19.79 19.79 4.02 -
Aug 2, 1999 20.02 20.02 20.02 20.02 4.07 -
Jul 30, 1999 20.06 20.06 20.06 20.06 4.08 -
Jul 29, 1999 19.94 19.94 19.94 19.94 4.05 -
Jul 28, 1999 20.08 20.08 20.08 20.08 4.08 -
Jul 27, 1999 20.01 20.01 20.01 20.01 4.07 -
Jul 26, 1999 19.92 19.92 19.92 19.92 4.05 -
Jul 23, 1999 20.11 20.11 20.11 20.11 4.09 -
Jul 22, 1999 20.23 20.23 20.23 20.23 4.11 -
Jul 21, 1999 20.35 20.35 20.35 20.35 4.14 -
Jul 20, 1999 20.30 20.30 20.30 20.30 4.13 -
Jul 19, 1999 20.55 20.55 20.55 20.55 4.18 -
Jul 16, 1999 20.66 20.66 20.66 20.66 4.20 -
Jul 15, 1999 20.64 20.64 20.64 20.64 4.20 -
Jul 14, 1999 20.50 20.50 20.50 20.50 4.17 -
Jul 13, 1999 20.37 20.37 20.37 20.37 4.14 -
Jul 12, 1999 20.41 20.41 20.41 20.41 4.15 -
Jul 9, 1999 20.35 20.35 20.35 20.35 4.14 -
Jul 8, 1999 20.20 20.20 20.20 20.20 4.11 -
Jul 7, 1999 20.14 20.14 20.14 20.14 4.10 -
Jul 6, 1999 20.24 20.24 20.24 20.24 4.12 -
Jul 2, 1999 20.19 20.19 20.19 20.19 4.11 -
Jul 1, 1999 20.13 20.13 20.13 20.13 4.09 -
Jun 30, 1999 20.15 20.15 20.15 20.15 4.10 -
Jun 29, 1999 19.88 19.88 19.88 19.88 4.04 -
Jun 28, 1999 19.68 19.68 19.68 19.68 4.00 -
Jun 25, 1999 19.43 19.43 19.43 19.43 3.95 -
Jun 24, 1999 19.40 19.40 19.40 19.40 3.94 -
Jun 23, 1999 19.42 19.42 19.42 19.42 3.95 -
Jun 22, 1999 19.42 19.42 19.42 19.42 3.95 -
Jun 21, 1999 19.46 19.46 19.46 19.46 3.96 -
Jun 18, 1999 19.32 19.32 19.32 19.32 3.93 -
Jun 17, 1999 19.21 19.21 19.21 19.21 3.91 -
Jun 16, 1999 19.11 19.11 19.11 19.11 3.89 -
Jun 15, 1999 18.98 18.98 18.98 18.98 3.86 -
Jun 14, 1999 19.00 19.00 19.00 19.00 3.86 -
Jun 11, 1999 19.06 19.06 19.06 19.06 3.88 -
Jun 10, 1999 19.14 19.14 19.14 19.14 3.89 -
Jun 9, 1999 19.21 19.21 19.21 19.21 3.91 -
Jun 8, 1999 19.18 19.18 19.18 19.18 3.90 -
Jun 7, 1999 19.25 19.25 19.25 19.25 3.91 -
Jun 4, 1999 19.10 19.10 19.10 19.10 3.88 -
Jun 3, 1999 18.99 18.99 18.99 18.99 3.86 -
Jun 2, 1999 18.93 18.93 18.93 18.93 3.85 -
Jun 1, 1999 19.01 19.01 19.01 19.01 3.87 -
May 28, 1999 18.99 18.99 18.99 18.99 3.86 -
May 27, 1999 18.80 18.80 18.80 18.80 3.82 -
May 26, 1999 18.85 18.85 18.85 18.85 3.83 -
May 25, 1999 18.87 18.87 18.87 18.87 3.84 -
May 24, 1999 19.06 19.06 19.06 19.06 3.88 -
May 21, 1999 19.24 19.24 19.24 19.24 3.91 -
May 20, 1999 19.08 19.08 19.08 19.08 3.88 -
May 19, 1999 18.88 18.88 18.88 18.88 3.84 -
May 18, 1999 18.77 18.77 18.77 18.77 3.82 -
May 17, 1999 18.75 18.75 18.75 18.75 3.81 -
May 14, 1999 18.80 18.80 18.80 18.80 3.82 -
May 13, 1999 19.00 19.00 19.00 19.00 3.86 -
May 12, 1999 18.85 18.85 18.85 18.85 3.83 -
May 11, 1999 18.78 18.78 18.78 18.78 3.82 -
May 10, 1999 18.67 18.67 18.67 18.67 3.80 -
May 7, 1999 18.49 18.49 18.49 18.49 3.76 -
May 6, 1999 18.39 18.39 18.39 18.39 3.74 -
May 5, 1999 18.32 18.32 18.32 18.32 3.73 -
May 4, 1999 18.31 18.31 18.31 18.31 3.72 -
May 3, 1999 18.27 18.27 18.27 18.27 3.72 -
Apr 30, 1999 18.14 18.14 18.14 18.14 3.69 -
Apr 29, 1999 18.16 18.16 18.16 18.16 3.69 -
Apr 28, 1999 18.05 18.05 18.05 18.05 3.67 -
Apr 27, 1999 17.93 17.93 17.93 17.93 3.65 -
Apr 26, 1999 17.84 17.84 17.84 17.84 3.63 -
Apr 23, 1999 17.82 17.82 17.82 17.82 3.62 -
Apr 22, 1999 17.79 17.79 17.79 17.79 3.62 -
Apr 21, 1999 17.70 17.70 17.70 17.70 3.60 -
Apr 20, 1999 17.40 17.40 17.40 17.40 3.54 -
Apr 19, 1999 17.49 17.49 17.49 17.49 3.56 -
Apr 16, 1999 17.47 17.47 17.47 17.47 3.55 -
Apr 15, 1999 17.19 17.19 17.19 17.19 3.50 -
Apr 14, 1999 17.04 17.04 17.04 17.04 3.46 -
Apr 13, 1999 16.82 16.82 16.82 16.82 3.42 -
Apr 12, 1999 16.69 16.69 16.69 16.69 3.39 -
Apr 9, 1999 16.60 16.60 16.60 16.60 3.38 -
Apr 8, 1999 16.39 16.39 16.39 16.39 3.33 -
Apr 7, 1999 16.37 16.37 16.37 16.37 3.33 -
Apr 6, 1999 16.43 16.43 16.43 16.43 3.34 -
Apr 5, 1999 16.52 16.52 16.52 16.52 3.36 -
Apr 1, 1999 16.49 16.49 16.49 16.49 3.35 -
Mar 31, 1999 16.39 16.39 16.39 16.39 3.33 -
Mar 30, 1999 16.62 16.62 16.62 16.62 3.38 -
Mar 29, 1999 16.67 16.67 16.67 16.67 3.39 -
Mar 26, 1999 16.51 16.51 16.51 16.51 3.36 -
Mar 25, 1999 16.48 16.48 16.48 16.48 3.35 -
Mar 24, 1999 16.21 16.21 16.21 16.21 3.30 -
Mar 23, 1999 16.25 16.25 16.25 16.25 3.30 -
Mar 22, 1999 16.52 16.52 16.52 16.52 3.36 -
Mar 19, 1999 16.64 16.64 16.64 16.64 3.38 -
Mar 18, 1999 16.78 16.78 16.78 16.78 3.41 -
Mar 17, 1999 16.74 16.74 16.74 16.74 3.40 -
Mar 16, 1999 16.77 16.77 16.77 16.77 3.41 -
Mar 15, 1999 16.87 16.87 16.87 16.87 3.43 -
Mar 12, 1999 16.85 16.85 16.85 16.85 3.43 -
Mar 11, 1999 16.86 16.86 16.86 16.86 3.43 -
Mar 10, 1999 16.84 16.84 16.84 16.84 3.42 -
Mar 9, 1999 16.75 16.75 16.75 16.75 3.41 -
Mar 8, 1999 16.77 16.77 16.77 16.77 3.41 -
Mar 5, 1999 16.77 16.77 16.77 16.77 3.41 -
Mar 4, 1999 16.68 16.68 16.68 16.68 3.39 -
Mar 3, 1999 16.64 16.64 16.64 16.64 3.38 -
Mar 2, 1999 16.69 16.69 16.69 16.69 3.39 -
Mar 1, 1999 16.76 16.76 16.76 16.76 3.41 -
Feb 26, 1999 16.71 16.71 16.71 16.71 3.40 -
Feb 25, 1999 16.75 16.75 16.75 16.75 3.41 -
Feb 24, 1999 16.87 16.87 16.87 16.87 3.43 -
Feb 23, 1999 17.02 17.02 17.02 17.02 3.46 -
Feb 22, 1999 17.01 17.01 17.01 17.01 3.46 -
Feb 19, 1999 16.86 16.86 16.86 16.86 3.43 -
Feb 18, 1999 16.85 16.85 16.85 16.85 3.43 -
Feb 17, 1999 16.80 16.80 16.80 16.80 3.42 -
Feb 16, 1999 17.06 17.06 17.06 17.06 3.47 -
Feb 12, 1999 17.16 17.16 17.16 17.16 3.49 -
Feb 11, 1999 17.43 17.43 17.43 17.43 3.54 -
Feb 10, 1999 17.28 17.28 17.28 17.28 3.51 -
Feb 9, 1999 17.46 17.46 17.46 17.46 3.55 -
Feb 8, 1999 17.69 17.69 17.69 17.69 3.60 -
Feb 5, 1999 17.71 17.71 17.71 17.71 3.60 -
Feb 4, 1999 17.87 17.87 17.87 17.87 3.63 -
Feb 3, 1999 18.01 18.01 18.01 18.01 3.66 -
Feb 2, 1999 17.98 17.98 17.98 17.98 3.66 -
Feb 1, 1999 18.18 18.18 18.18 18.18 3.70 -
Jan 29, 1999 18.21 18.21 18.21 18.21 3.70 -
Jan 28, 1999 18.10 18.10 18.10 18.10 3.68 -
Jan 27, 1999 18.15 18.15 18.15 18.15 3.69 -
Jan 26, 1999 18.34 18.34 18.34 18.34 3.73 -
Jan 25, 1999 18.25 18.25 18.25 18.25 3.71 -
Jan 22, 1999 18.27 18.27 18.27 18.27 3.72 -
Jan 21, 1999 18.32 18.32 18.32 18.32 3.73 -
Jan 20, 1999 18.55 18.55 18.55 18.55 3.77 -
Jan 19, 1999 18.53 18.53 18.53 18.53 3.77 -
Jan 15, 1999 18.45 18.45 18.45 18.45 3.75 -
Jan 14, 1999 18.19 18.19 18.19 18.19 3.70 -
Jan 13, 1999 18.31 18.31 18.31 18.31 3.72 -
Jan 12, 1999 18.44 18.44 18.44 18.44 3.75 -
Jan 11, 1999 18.65 18.65 18.65 18.65 3.79 -
Jan 8, 1999 18.59 18.59 18.59 18.59 3.78 -
Jan 7, 1999 18.45 18.45 18.45 18.45 3.75 -
Jan 6, 1999 18.39 18.39 18.39 18.39 3.74 -
Jan 5, 1999 18.12 18.12 18.12 18.12 3.68 -
Jan 4, 1999 18.03 18.03 18.03 18.03 3.67 -
Dec 31, 1998 17.93 17.93 17.93 17.93 3.65 -
Dec 30, 1998 17.53 17.53 17.53 17.53 3.56 -
Dec 29, 1998 17.42 17.42 17.42 17.42 3.54 -
Dec 28, 1998 17.29 17.29 17.29 17.29 3.52 -
Dec 24, 1998 17.29 17.29 17.29 17.29 3.52 -
Dec 23, 1998 17.28 17.28 17.28 17.28 3.51 -
Dec 22, 1998 17.10 17.10 17.10 17.10 3.48 -
Dec 21, 1998 0.33 Dividend
Dec 21, 1998 17.18 17.18 17.18 17.18 3.49 -
Dec 21, 1998 1.20 Capital Gains
Dec 18, 1998 18.62 18.62 18.62 18.62 3.47 -
Dec 17, 1998 18.47 18.47 18.47 18.47 3.45 -
Dec 16, 1998 18.39 18.39 18.39 18.39 3.43 -
Dec 15, 1998 18.40 18.40 18.40 18.40 3.43 -
Dec 14, 1998 18.43 18.43 18.43 18.43 3.44 -
Dec 11, 1998 18.76 18.76 18.76 18.76 3.50 -
Dec 10, 1998 18.85 18.85 18.85 18.85 3.52 -
Dec 9, 1998 19.08 19.08 19.08 19.08 3.56 -
Dec 8, 1998 19.07 19.07 19.07 19.07 3.56 -
Dec 7, 1998 19.11 19.11 19.11 19.11 3.57 -
Dec 4, 1998 19.06 19.06 19.06 19.06 3.56 -
Dec 3, 1998 18.95 18.95 18.95 18.95 3.54 -
Dec 2, 1998 19.03 19.03 19.03 19.03 3.55 -
Dec 1, 1998 19.10 19.10 19.10 19.10 3.56 -
Nov 30, 1998 19.09 19.09 19.09 19.09 3.56 -
Nov 27, 1998 19.22 19.22 19.22 19.22 3.59 -
Nov 25, 1998 19.06 19.06 19.06 19.06 3.56 -
Nov 24, 1998 18.93 18.93 18.93 18.93 3.53 -
Nov 23, 1998 19.02 19.02 19.02 19.02 3.55 -
Nov 20, 1998 18.94 18.94 18.94 18.94 3.53 -
Nov 19, 1998 18.90 18.90 18.90 18.90 3.53 -
Nov 18, 1998 18.77 18.77 18.77 18.77 3.50 -
Nov 17, 1998 18.70 18.70 18.70 18.70 3.49 -
Nov 16, 1998 18.78 18.78 18.78 18.78 3.50 -
Nov 13, 1998 18.83 18.83 18.83 18.83 3.51 -
Nov 12, 1998 18.91 18.91 18.91 18.91 3.53 -
Nov 11, 1998 18.98 18.98 18.98 18.98 3.54 -
Nov 10, 1998 19.05 19.05 19.05 19.05 3.55 -
Nov 9, 1998 19.13 19.13 19.13 19.13 3.57 -
Nov 6, 1998 19.20 19.20 19.20 19.20 3.58 -
Nov 5, 1998 19.01 19.01 19.01 19.01 3.55 -
Nov 4, 1998 18.80 18.80 18.80 18.80 3.51 -
Nov 3, 1998 18.54 18.54 18.54 18.54 3.46 -
Nov 2, 1998 18.45 18.45 18.45 18.45 3.44 -
Oct 30, 1998 18.13 18.13 18.13 18.13 3.38 -
Oct 29, 1998 17.97 17.97 17.97 17.97 3.35 -
Oct 28, 1998 17.78 17.78 17.78 17.78 3.32 -
Oct 27, 1998 17.75 17.75 17.75 17.75 3.31 -
Oct 26, 1998 17.78 17.78 17.78 17.78 3.32 -
Oct 23, 1998 17.61 17.61 17.61 17.61 3.29 -
Oct 22, 1998 17.53 17.53 17.53 17.53 3.27 -
Oct 21, 1998 17.26 17.26 17.26 17.26 3.22 -
Oct 20, 1998 17.07 17.07 17.07 17.07 3.18 -
Oct 19, 1998 16.70 16.70 16.70 16.70 3.12 -
Oct 16, 1998 16.32 16.32 16.32 16.32 3.04 -
Oct 15, 1998 16.03 16.03 16.03 16.03 2.99 -
Oct 14, 1998 15.67 15.67 15.67 15.67 2.92 -
Oct 13, 1998 15.56 15.56 15.56 15.56 2.90 -
Oct 12, 1998 15.74 15.74 15.74 15.74 2.94 -
Oct 9, 1998 15.49 15.49 15.49 15.49 2.89 -
Oct 8, 1998 15.22 15.22 15.22 15.22 2.84 -
Oct 7, 1998 15.86 15.86 15.86 15.86 2.96 -
Oct 6, 1998 16.29 16.29 16.29 16.29 3.04 -
Oct 5, 1998 16.53 16.53 16.53 16.53 3.08 -
Oct 2, 1998 16.96 16.96 16.96 16.96 3.16 -
Oct 1, 1998 16.95 16.95 16.95 16.95 3.16 -
Sep 30, 1998 17.39 17.39 17.39 17.39 3.24 -
Sep 29, 1998 17.50 17.50 17.50 17.50 3.27 -
Sep 28, 1998 17.65 17.65 17.65 17.65 3.29 -
Sep 25, 1998 17.68 17.68 17.68 17.68 3.30 -
Sep 24, 1998 17.74 17.74 17.74 17.74 3.31 -
Sep 23, 1998 17.93 17.93 17.93 17.93 3.35 -
Sep 22, 1998 17.66 17.66 17.66 17.66 3.29 -
Sep 21, 1998 17.54 17.54 17.54 17.54 3.27 -
Sep 18, 1998 17.62 17.62 17.62 17.62 3.29 -
Sep 17, 1998 17.38 17.38 17.38 17.38 3.24 -
Sep 16, 1998 17.61 17.61 17.61 17.61 3.29 -
Sep 15, 1998 17.53 17.53 17.53 17.53 3.27 -
Sep 14, 1998 17.52 17.52 17.52 17.52 3.27 -
Sep 11, 1998 17.29 17.29 17.29 17.29 3.23 -
Sep 10, 1998 17.03 17.03 17.03 17.03 3.18 -
Sep 9, 1998 17.35 17.35 17.35 17.35 3.24 -
Sep 8, 1998 17.60 17.60 17.60 17.60 3.28 -
Sep 4, 1998 17.14 17.14 17.14 17.14 3.20 -
Sep 3, 1998 17.15 17.15 17.15 17.15 3.20 -
Sep 2, 1998 17.40 17.40 17.40 17.40 3.25 -
Sep 1, 1998 17.20 17.20 17.20 17.20 3.21 -
Aug 31, 1998 16.91 16.91 16.91 16.91 3.16 -
Aug 28, 1998 17.88 17.88 17.88 17.88 3.34 -
Aug 27, 1998 18.22 18.22 18.22 18.22 3.40 -
Aug 26, 1998 18.93 18.93 18.93 18.93 3.53 -
Aug 25, 1998 19.40 19.40 19.40 19.40 3.62 -
Aug 24, 1998 19.57 19.57 19.57 19.57 3.65 -
Aug 21, 1998 19.68 19.68 19.68 19.68 3.67 -
Aug 20, 1998 19.97 19.97 19.97 19.97 3.73 -
Aug 19, 1998 20.14 20.14 20.14 20.14 3.76 -
Aug 18, 1998 20.35 20.35 20.35 20.35 3.80 -
Aug 17, 1998 20.16 20.16 20.16 20.16 3.76 -
Aug 14, 1998 20.18 20.18 20.18 20.18 3.77 -
Aug 13, 1998 20.18 20.18 20.18 20.18 3.77 -
Aug 12, 1998 20.33 20.33 20.33 20.33 3.79 -
Aug 11, 1998 20.00 20.00 20.00 20.00 3.73 -
Aug 10, 1998 20.45 20.45 20.45 20.45 3.82 -
Aug 7, 1998 20.60 20.60 20.60 20.60 3.84 -
Aug 6, 1998 20.25 20.25 20.25 20.25 3.78 -
Aug 5, 1998 19.87 19.87 19.87 19.87 3.71 -
Aug 4, 1998 19.96 19.96 19.96 19.96 3.72 -
Aug 3, 1998 20.49 20.49 20.49 20.49 3.82 -
Jul 31, 1998 20.73 20.73 20.73 20.73 3.87 -
Jul 30, 1998 21.12 21.12 21.12 21.12 3.94 -
Jul 29, 1998 21.00 21.00 21.00 21.00 3.92 -
Jul 28, 1998 21.05 21.05 21.05 21.05 3.93 -
Jul 27, 1998 21.30 21.30 21.30 21.30 3.97 -
Jul 24, 1998 21.56 21.56 21.56 21.56 4.02 -
Jul 23, 1998 21.74 21.74 21.74 21.74 4.06 -
Jul 22, 1998 22.09 22.09 22.09 22.09 4.12 -
Jul 21, 1998 22.33 22.33 22.33 22.33 4.17 -
Jul 20, 1998 22.53 22.53 22.53 22.53 4.20 -
Jul 17, 1998 22.57 22.57 22.57 22.57 4.21 -
Jul 16, 1998 22.60 22.60 22.60 22.60 4.22 -
Jul 15, 1998 22.58 22.58 22.58 22.58 4.21 -
Jul 14, 1998 22.54 22.54 22.54 22.54 4.21 -
Jul 13, 1998 22.49 22.49 22.49 22.49 4.20 -
Jul 10, 1998 22.55 22.55 22.55 22.55 4.21 -
Jul 9, 1998 22.59 22.59 22.59 22.59 4.21 -
Jul 8, 1998 22.56 22.56 22.56 22.56 4.21 -
Jul 7, 1998 22.53 22.53 22.53 22.53 4.20 -
Jul 6, 1998 22.57 22.57 22.57 22.57 4.21 -
Jul 2, 1998 22.52 22.52 22.52 22.52 4.20 -
Jul 1, 1998 22.54 22.54 22.54 22.54 4.21 -
Jun 30, 1998 22.38 22.38 22.38 22.38 4.18 -
Jun 29, 1998 22.28 22.28 22.28 22.28 4.16 -
Jun 26, 1998 22.23 22.23 22.23 22.23 4.15 -
Jun 25, 1998 22.19 22.19 22.19 22.19 4.14 -
Jun 24, 1998 22.20 22.20 22.20 22.20 4.14 -
Jun 23, 1998 22.07 22.07 22.07 22.07 4.12 -
Jun 22, 1998 21.93 21.93 21.93 21.93 4.09 -
Jun 19, 1998 21.84 21.84 21.84 21.84 4.07 -
Jun 18, 1998 21.91 21.91 21.91 21.91 4.09 -
Jun 17, 1998 22.06 22.06 22.06 22.06 4.12 -
Jun 16, 1998 21.85 21.85 21.85 21.85 4.08 -
Jun 15, 1998 21.69 21.69 21.69 21.69 4.05 -
Jun 12, 1998 22.03 22.03 22.03 22.03 4.11 -
Jun 11, 1998 22.21 22.21 22.21 22.21 4.14 -
Jun 10, 1998 22.49 22.49 22.49 22.49 4.20 -
Jun 9, 1998 22.69 22.69 22.69 22.69 4.23 -
Jun 8, 1998 22.74 22.74 22.74 22.74 4.24 -
Jun 5, 1998 22.69 22.69 22.69 22.69 4.23 -
Jun 4, 1998 22.60 22.60 22.60 22.60 4.22 -
Jun 3, 1998 22.55 22.55 22.55 22.55 4.21 -
Jun 2, 1998 22.58 22.58 22.58 22.58 4.21 -
Jun 1, 1998 22.65 22.65 22.65 22.65 4.23 -
May 29, 1998 22.83 22.83 22.83 22.83 4.26 -
May 28, 1998 22.75 22.75 22.75 22.75 4.24 -
May 27, 1998 22.54 22.54 22.54 22.54 4.21 -
May 26, 1998 22.86 22.86 22.86 22.86 4.27 -
May 22, 1998 23.15 23.15 23.15 23.15 4.32 -
May 21, 1998 23.29 23.29 23.29 23.29 4.35 -
May 20, 1998 23.26 23.26 23.26 23.26 4.34 -
May 19, 1998 23.34 23.34 23.34 23.34 4.35 -
May 18, 1998 23.26 23.26 23.26 23.26 4.34 -
May 15, 1998 23.49 23.49 23.49 23.49 4.38 -
May 14, 1998 23.60 23.60 23.60 23.60 4.40 -
May 13, 1998 23.67 23.67 23.67 23.67 4.42 -
May 12, 1998 23.59 23.59 23.59 23.59 4.40 -
May 11, 1998 23.64 23.64 23.64 23.64 4.41 -
May 8, 1998 23.68 23.68 23.68 23.68 4.42 -
May 7, 1998 23.62 23.62 23.62 23.62 4.41 -
May 6, 1998 23.70 23.70 23.70 23.70 4.42 -
May 5, 1998 23.77 23.77 23.77 23.77 4.43 -
May 4, 1998 23.87 23.87 23.87 23.87 4.45 -
May 1, 1998 23.83 23.83 23.83 23.83 4.45 -
Apr 30, 1998 23.74 23.74 23.74 23.74 4.43 -
Apr 29, 1998 23.55 23.55 23.55 23.55 4.39 -
Apr 28, 1998 23.37 23.37 23.37 23.37 4.36 -
Apr 27, 1998 23.25 23.25 23.25 23.25 4.34 -
Apr 24, 1998 23.74 23.74 23.74 23.74 4.43 -
Apr 23, 1998 23.91 23.91 23.91 23.91 4.46 -
Apr 22, 1998 24.12 24.12 24.12 24.12 4.50 -
Apr 21, 1998 24.08 24.08 24.08 24.08 4.49 -
Apr 20, 1998 23.94 23.94 23.94 23.94 4.47 -
Apr 17, 1998 23.84 23.84 23.84 23.84 4.45 -
Apr 16, 1998 23.72 23.72 23.72 23.72 4.43 -
Apr 15, 1998 23.82 23.82 23.82 23.82 4.44 -
Apr 14, 1998 23.68 23.68 23.68 23.68 4.42 -
Apr 13, 1998 23.45 23.45 23.45 23.45 4.38 -
Apr 9, 1998 23.45 23.45 23.45 23.45 4.38 -
Apr 8, 1998 23.21 23.21 23.21 23.21 4.33 -
Apr 7, 1998 23.15 23.15 23.15 23.15 4.32 -
Apr 6, 1998 23.41 23.41 23.41 23.41 4.37 -
Apr 3, 1998 23.50 23.50 23.50 23.50 4.38 -
Apr 2, 1998 23.53 23.53 23.53 23.53 4.39 -
Apr 1, 1998 23.46 23.46 23.46 23.46 4.38 -
Mar 31, 1998 23.29 23.29 23.29 23.29 4.35 -
Mar 30, 1998 23.16 23.16 23.16 23.16 4.32 -
Mar 27, 1998 23.21 23.21 23.21 23.21 4.33 -
Mar 26, 1998 23.19 23.19 23.19 23.19 4.33 -
Mar 25, 1998 23.14 23.14 23.14 23.14 4.32 -
Mar 24, 1998 23.14 23.14 23.14 23.14 4.32 -
Mar 23, 1998 23.00 23.00 23.00 23.00 4.29 -
Mar 20, 1998 23.08 23.08 23.08 23.08 4.31 -
Mar 19, 1998 23.08 23.08 23.08 23.08 4.31 -
Mar 18, 1998 22.99 22.99 22.99 22.99 4.29 -
Mar 17, 1998 22.95 22.95 22.95 22.95 4.28 -
Mar 16, 1998 22.94 22.94 22.94 22.94 4.28 -
Mar 13, 1998 22.82 22.82 22.82 22.82 4.26 -
Mar 12, 1998 22.75 22.75 22.75 22.75 4.24 -
Mar 11, 1998 22.73 22.73 22.73 22.73 4.24 -
Mar 10, 1998 22.64 22.64 22.64 22.64 4.22 -
Mar 9, 1998 22.53 22.53 22.53 22.53 4.20 -
Mar 6, 1998 22.57 22.57 22.57 22.57 4.21 -
Mar 5, 1998 22.28 22.28 22.28 22.28 4.16 -
Mar 4, 1998 22.49 22.49 22.49 22.49 4.20 -
Mar 3, 1998 22.46 22.46 22.46 22.46 4.19 -
Mar 2, 1998 22.43 22.43 22.43 22.43 4.18 -
Feb 27, 1998 22.38 22.38 22.38 22.38 4.18 -
Feb 26, 1998 22.32 22.32 22.32 22.32 4.16 -
Feb 25, 1998 22.21 22.21 22.21 22.21 4.14 -
Feb 24, 1998 22.06 22.06 22.06 22.06 4.12 -
Feb 23, 1998 22.06 22.06 22.06 22.06 4.12 -
Feb 20, 1998 21.98 21.98 21.98 21.98 4.10 -
Feb 19, 1998 21.96 21.96 21.96 21.96 4.10 -
Feb 18, 1998 21.95 21.95 21.95 21.95 4.10 -
Feb 17, 1998 21.89 21.89 21.89 21.89 4.08 -
Feb 13, 1998 21.85 21.85 21.85 21.85 4.08 -
Feb 12, 1998 21.77 21.77 21.77 21.77 4.06 -
Feb 11, 1998 21.72 21.72 21.72 21.72 4.05 -
Feb 10, 1998 21.69 21.69 21.69 21.69 4.05 -
Feb 9, 1998 21.52 21.52 21.52 21.52 4.02 -
Feb 6, 1998 21.42 21.42 21.42 21.42 4.00 -
Feb 5, 1998 21.32 21.32 21.32 21.32 3.98 -
Feb 4, 1998 21.21 21.21 21.21 21.21 3.96 -
Feb 3, 1998 21.07 21.07 21.07 21.07 3.93 -
Feb 2, 1998 20.92 20.92 20.92 20.92 3.90 -
Jan 30, 1998 20.81 20.81 20.81 20.81 3.88 -
Jan 29, 1998 20.80 20.80 20.80 20.80 3.88 -
Jan 28, 1998 20.73 20.73 20.73 20.73 3.87 -
Jan 27, 1998 20.52 20.52 20.52 20.52 3.83 -
Jan 26, 1998 20.50 20.50 20.50 20.50 3.82 -
Jan 23, 1998 20.59 20.59 20.59 20.59 3.84 -
Jan 22, 1998 20.67 20.67 20.67 20.67 3.86 -
Jan 21, 1998 20.78 20.78 20.78 20.78 3.88 -
Jan 20, 1998 20.85 20.85 20.85 20.85 3.89 -
Jan 16, 1998 20.68 20.68 20.68 20.68 3.86 -
Jan 15, 1998 20.46 20.46 20.46 20.46 3.82 -
Jan 14, 1998 20.47 20.47 20.47 20.47 3.82 -
Jan 13, 1998 20.31 20.31 20.31 20.31 3.79 -
Jan 12, 1998 20.11 20.11 20.11 20.11 3.75 -
Jan 9, 1998 20.23 20.23 20.23 20.23 3.77 -
Jan 8, 1998 20.75 20.75 20.75 20.75 3.87 -
Jan 7, 1998 20.88 20.88 20.88 20.88 3.90 -
Jan 6, 1998 21.03 21.03 21.03 21.03 3.92 -
Jan 5, 1998 21.16 21.16 21.16 21.16 3.95 -
Jan 2, 1998 21.13 21.13 21.13 21.13 3.94 -
Dec 31, 1997 21.07 21.07 21.07 21.07 3.93 -
Dec 30, 1997 20.88 20.88 20.88 20.88 3.90 -
Dec 29, 1997 20.64 20.64 20.64 20.64 3.85 -
Dec 26, 1997 20.49 20.49 20.49 20.49 3.82 -
Dec 24, 1997 20.48 20.48 20.48 20.48 3.82 -
Dec 23, 1997 20.51 20.51 20.51 20.51 3.83 -
Dec 22, 1997 0.55 Dividend
Dec 22, 1997 20.54 20.54 20.54 20.54 3.83 -
Dec 22, 1997 0.46 Capital Gains
Dec 19, 1997 21.47 21.47 21.47 21.47 3.82 -
Dec 18, 1997 21.62 21.62 21.62 21.62 3.84 -
Dec 17, 1997 21.80 21.80 21.80 21.80 3.88 -
Dec 16, 1997 21.77 21.77 21.77 21.77 3.87 -
Dec 15, 1997 21.70 21.70 21.70 21.70 3.86 -
Dec 12, 1997 21.74 21.74 21.74 21.74 3.86 -
Dec 11, 1997 21.78 21.78 21.78 21.78 3.87 -
Dec 10, 1997 22.10 22.10 22.10 22.10 3.93 -
Dec 9, 1997 22.32 22.32 22.32 22.32 3.97 -
Dec 8, 1997 22.43 22.43 22.43 22.43 3.99 -
Dec 5, 1997 22.31 22.31 22.31 22.31 3.97 -
Dec 4, 1997 22.21 22.21 22.21 22.21 3.95 -
Dec 3, 1997 22.20 22.20 22.20 22.20 3.95 -
Dec 2, 1997 22.20 22.20 22.20 22.20 3.95 -
Dec 1, 1997 22.25 22.25 22.25 22.25 3.96 -
Nov 28, 1997 22.09 22.09 22.09 22.09 3.93 -
Nov 26, 1997 22.02 22.02 22.02 22.02 3.91 -
Nov 25, 1997 21.94 21.94 21.94 21.94 3.90 -
Nov 24, 1997 21.99 21.99 21.99 21.99 3.91 -
Nov 21, 1997 22.29 22.29 22.29 22.29 3.96 -
Nov 20, 1997 22.33 22.33 22.33 22.33 3.97 -
Nov 19, 1997 22.16 22.16 22.16 22.16 3.94 -
Nov 18, 1997 22.23 22.23 22.23 22.23 3.95 -
Nov 17, 1997 22.31 22.31 22.31 22.31 3.97 -
Nov 14, 1997 22.06 22.06 22.06 22.06 3.92 -
Nov 13, 1997 21.94 21.94 21.94 21.94 3.90 -
Nov 12, 1997 21.99 21.99 21.99 21.99 3.91 -
Nov 11, 1997 22.37 22.37 22.37 22.37 3.98 -
Nov 10, 1997 22.43 22.43 22.43 22.43 3.99 -
Nov 7, 1997 22.38 22.38 22.38 22.38 3.98 -
Nov 6, 1997 22.73 22.73 22.73 22.73 4.04 -
Nov 5, 1997 22.78 22.78 22.78 22.78 4.05 -
Nov 4, 1997 22.68 22.68 22.68 22.68 4.03 -
Nov 3, 1997 22.64 22.64 22.64 22.64 4.02 -
Oct 31, 1997 22.28 22.28 22.28 22.28 3.96 -
Oct 30, 1997 22.09 22.09 22.09 22.09 3.93 -
Oct 29, 1997 22.34 22.34 22.34 22.34 3.97 -
Oct 28, 1997 22.09 22.09 22.09 22.09 3.93 -
Oct 27, 1997 21.75 21.75 21.75 21.75 3.87 -
Oct 24, 1997 23.01 23.01 23.01 23.01 4.09 -
Oct 23, 1997 23.02 23.02 23.02 23.02 4.09 -
Oct 22, 1997 23.40 23.40 23.40 23.40 4.16 -
Oct 21, 1997 23.40 23.40 23.40 23.40 4.16 -
Oct 20, 1997 23.21 23.21 23.21 23.21 4.13 -
Oct 17, 1997 23.03 23.03 23.03 23.03 4.09 -
Oct 16, 1997 23.42 23.42 23.42 23.42 4.16 -
Oct 15, 1997 23.62 23.62 23.62 23.62 4.20 -
Oct 14, 1997 23.68 23.68 23.68 23.68 4.21 -
Oct 13, 1997 23.69 23.69 23.69 23.69 4.21 -
Oct 10, 1997 23.62 23.62 23.62 23.62 4.20 -
Oct 9, 1997 23.60 23.60 23.60 23.60 4.20 -
Oct 8, 1997 23.53 23.53 23.53 23.53 4.18 -
Oct 7, 1997 23.54 23.54 23.54 23.54 4.18 -
Oct 6, 1997 23.47 23.47 23.47 23.47 4.17 -
Oct 3, 1997 23.40 23.40 23.40 23.40 4.16 -
Oct 2, 1997 23.30 23.30 23.30 23.30 4.14 -
Oct 1, 1997 23.15 23.15 23.15 23.15 4.12 -
Sep 30, 1997 23.10 23.10 23.10 23.10 4.11 -
Sep 29, 1997 23.02 23.02 23.02 23.02 4.09 -
Sep 26, 1997 22.96 22.96 22.96 22.96 4.08 -
Sep 25, 1997 22.87 22.87 22.87 22.87 4.07 -
Sep 24, 1997 22.88 22.88 22.88 22.88 4.07 -
Sep 23, 1997 22.85 22.85 22.85 22.85 4.06 -
Sep 22, 1997 22.78 22.78 22.78 22.78 4.05 -
Sep 19, 1997 22.73 22.73 22.73 22.73 4.04 -
Sep 18, 1997 22.72 22.72 22.72 22.72 4.04 -
Sep 17, 1997 22.72 22.72 22.72 22.72 4.04 -
Sep 16, 1997 22.69 22.69 22.69 22.69 4.03 -
Sep 15, 1997 22.50 22.50 22.50 22.50 4.00 -
Sep 12, 1997 22.47 22.47 22.47 22.47 3.99 -
Sep 11, 1997 22.29 22.29 22.29 22.29 3.96 -
Sep 10, 1997 22.28 22.28 22.28 22.28 3.96 -
Sep 9, 1997 22.29 22.29 22.29 22.29 3.96 -
Sep 8, 1997 22.14 22.14 22.14 22.14 3.94 -
Sep 5, 1997 21.98 21.98 21.98 21.98 3.91 -
Sep 4, 1997 21.83 21.83 21.83 21.83 3.88 -
Sep 3, 1997 21.75 21.75 21.75 21.75 3.87 -
Sep 2, 1997 21.68 21.68 21.68 21.68 3.85 -
Aug 29, 1997 21.45 21.45 21.45 21.45 3.81 -
Aug 28, 1997 21.36 21.36 21.36 21.36 3.80 -
Aug 27, 1997 21.31 21.31 21.31 21.31 3.79 -
Aug 26, 1997 21.15 21.15 21.15 21.15 3.76 -
Aug 25, 1997 21.11 21.11 21.11 21.11 3.75 -
Aug 22, 1997 20.93 20.93 20.93 20.93 3.72 -
Aug 21, 1997 21.02 21.02 21.02 21.02 3.74 -
Aug 20, 1997 21.08 21.08 21.08 21.08 3.75 -
Aug 19, 1997 20.86 20.86 20.86 20.86 3.71 -
Aug 18, 1997 20.66 20.66 20.66 20.66 3.67 -
Aug 15, 1997 20.69 20.69 20.69 20.69 3.68 -
Aug 14, 1997 20.81 20.81 20.81 20.81 3.70 -
Aug 13, 1997 20.80 20.80 20.80 20.80 3.70 -
Aug 12, 1997 20.81 20.81 20.81 20.81 3.70 -
Aug 11, 1997 20.79 20.79 20.79 20.79 3.70 -
Aug 8, 1997 20.82 20.82 20.82 20.82 3.70 -
Aug 7, 1997 21.04 21.04 21.04 21.04 3.74 -
Aug 6, 1997 21.03 21.03 21.03 21.03 3.74 -
Aug 5, 1997 20.89 20.89 20.89 20.89 3.71 -
Aug 4, 1997 20.78 20.78 20.78 20.78 3.69 -
Aug 1, 1997 20.70 20.70 20.70 20.70 3.68 -
Jul 31, 1997 20.72 20.72 20.72 20.72 3.68 -
Jul 30, 1997 20.61 20.61 20.61 20.61 3.66 -
Jul 29, 1997 20.42 20.42 20.42 20.42 3.63 -
Jul 28, 1997 20.36 20.36 20.36 20.36 3.62 -
Jul 25, 1997 20.35 20.35 20.35 20.35 3.62 -
Jul 24, 1997 20.30 20.30 20.30 20.30 3.61 -
Jul 23, 1997 20.26 20.26 20.26 20.26 3.60 -
Jul 22, 1997 20.16 20.16 20.16 20.16 3.58 -
Jul 21, 1997 20.04 20.04 20.04 20.04 3.56 -
Jul 18, 1997 20.13 20.13 20.13 20.13 3.58 -
Jul 17, 1997 20.21 20.21 20.21 20.21 3.59 -
Jul 16, 1997 20.22 20.22 20.22 20.22 3.59 -
Jul 15, 1997 20.08 20.08 20.08 20.08 3.57 -
Jul 14, 1997 20.00 20.00 20.00 20.00 3.56 -
Jul 11, 1997 19.94 19.94 19.94 19.94 3.54 -
Jul 10, 1997 19.81 19.81 19.81 19.81 3.52 -
Jul 9, 1997 19.73 19.73 19.73 19.73 3.51 -
Jul 8, 1997 19.74 19.74 19.74 19.74 3.51 -
Jul 7, 1997 19.69 19.69 19.69 19.69 3.50 -
Jul 3, 1997 19.70 19.70 19.70 19.70 3.50 -
Jul 2, 1997 19.62 19.62 19.62 19.62 3.49 -
Jul 1, 1997 19.58 19.58 19.58 19.58 3.48 -
Jun 30, 1997 19.55 19.55 19.55 19.55 3.48 -
Jun 27, 1997 19.39 19.39 19.39 19.39 3.45 -
Jun 26, 1997 19.26 19.26 19.26 19.26 3.42 -
Jun 25, 1997 19.27 19.27 19.27 19.27 3.43 -
Jun 24, 1997 19.28 19.28 19.28 19.28 3.43 -
Jun 23, 1997 19.10 19.10 19.10 19.10 3.40 -
Jun 20, 1997 19.24 19.24 19.24 19.24 3.42 -
Jun 19, 1997 19.30 19.30 19.30 19.30 3.43 -
Jun 18, 1997 19.16 19.16 19.16 19.16 3.41 -
Jun 17, 1997 19.14 19.14 19.14 19.14 3.40 -
Jun 16, 1997 19.08 19.08 19.08 19.08 3.39 -
Jun 13, 1997 19.10 19.10 19.10 19.10 3.40 -
Jun 12, 1997 19.01 19.01 19.01 19.01 3.38 -
Jun 11, 1997 18.91 18.91 18.91 18.91 3.36 -
Jun 10, 1997 18.86 18.86 18.86 18.86 3.35 -
Jun 9, 1997 18.87 18.87 18.87 18.87 3.35 -
Jun 6, 1997 18.68 18.68 18.68 18.68 3.32 -
Jun 5, 1997 18.68 18.68 18.68 18.68 3.32 -
Jun 4, 1997 18.60 18.60 18.60 18.60 3.31 -
Jun 3, 1997 18.55 18.55 18.55 18.55 3.30 -
Jun 2, 1997 18.52 18.52 18.52 18.52 3.29 -
May 30, 1997 18.40 18.40 18.40 18.40 3.27 -
May 29, 1997 18.35 18.35 18.35 18.35 3.26 -
May 28, 1997 18.27 18.27 18.27 18.27 3.25 -
May 27, 1997 18.21 18.21 18.21 18.21 3.24 -
May 23, 1997 18.18 18.18 18.18 18.18 3.23 -
May 22, 1997 18.02 18.02 18.02 18.02 3.20 -
May 21, 1997 17.91 17.91 17.91 17.91 3.18 -
May 20, 1997 17.86 17.86 17.86 17.86 3.18 -
May 19, 1997 17.80 17.80 17.80 17.80 3.16 -
May 16, 1997 17.76 17.76 17.76 17.76 3.16 -
May 15, 1997 17.77 17.77 17.77 17.77 3.16 -
May 14, 1997 17.74 17.74 17.74 17.74 3.15 -
May 13, 1997 17.69 17.69 17.69 17.69 3.14 -
May 12, 1997 17.68 17.68 17.68 17.68 3.14 -
May 9, 1997 17.57 17.57 17.57 17.57 3.12 -
May 8, 1997 17.51 17.51 17.51 17.51 3.11 -
May 7, 1997 17.49 17.49 17.49 17.49 3.11 -
May 6, 1997 17.52 17.52 17.52 17.52 3.11 -
May 5, 1997 17.50 17.50 17.50 17.50 3.11 -
May 2, 1997 17.25 17.25 17.25 17.25 3.07 -
May 1, 1997 16.93 16.93 16.93 16.93 3.01 -
Apr 30, 1997 16.81 16.81 16.81 16.81 2.99 -
Apr 29, 1997 16.72 16.72 16.72 16.72 2.97 -
Apr 28, 1997 16.59 16.59 16.59 16.59 2.95 -
Apr 25, 1997 16.58 16.58 16.58 16.58 2.95 -
Apr 24, 1997 16.69 16.69 16.69 16.69 2.97 -
Apr 23, 1997 16.65 16.65 16.65 16.65 2.96 -
Apr 22, 1997 16.70 16.70 16.70 16.70 2.97 -
Apr 21, 1997 16.71 16.71 16.71 16.71 2.97 -
Apr 18, 1997 16.86 16.86 16.86 16.86 3.00 -
Apr 17, 1997 16.81 16.81 16.81 16.81 2.99 -
Apr 16, 1997 16.78 16.78 16.78 16.78 2.98 -
Apr 15, 1997 16.77 16.77 16.77 16.77 2.98 -
Apr 14, 1997 16.71 16.71 16.71 16.71 2.97 -
Apr 11, 1997 16.74 16.74 16.74 16.74 2.98 -
Apr 10, 1997 16.98 16.98 16.98 16.98 3.02 -
Apr 9, 1997 17.00 17.00 17.00 17.00 3.02 -
Apr 8, 1997 16.95 16.95 16.95 16.95 3.01 -
Apr 7, 1997 16.90 16.90 16.90 16.90 3.00 -
Apr 4, 1997 16.74 16.74 16.74 16.74 2.98 -
Apr 3, 1997 16.64 16.64 16.64 16.64 2.96 -
Apr 2, 1997 16.73 16.73 16.73 16.73 2.97 -
Apr 1, 1997 16.83 16.83 16.83 16.83 2.99 -
Mar 31, 1997 16.88 16.88 16.88 16.88 3.00 -
Mar 27, 1997 17.07 17.07 17.07 17.07 3.03 -
Mar 26, 1997 17.20 17.20 17.20 17.20 3.06 -
Mar 25, 1997 17.12 17.12 17.12 17.12 3.04 -
Mar 24, 1997 17.10 17.10 17.10 17.10 3.04 -
Mar 21, 1997 17.18 17.18 17.18 17.18 3.05 -
Mar 20, 1997 17.17 17.17 17.17 17.17 3.05 -
Mar 19, 1997 17.19 17.19 17.19 17.19 3.06 -
Mar 18, 1997 17.30 17.30 17.30 17.30 3.08 -
Mar 17, 1997 17.35 17.35 17.35 17.35 3.08 -
Mar 14, 1997 17.44 17.44 17.44 17.44 3.10 -
Mar 13, 1997 17.45 17.45 17.45 17.45 3.10 -
Mar 12, 1997 17.62 17.62 17.62 17.62 3.13 -
Mar 11, 1997 17.68 17.68 17.68 17.68 3.14 -
Mar 10, 1997 17.62 17.62 17.62 17.62 3.13 -
Mar 7, 1997 17.55 17.55 17.55 17.55 3.12 -
Mar 6, 1997 17.49 17.49 17.49 17.49 3.11 -
Mar 5, 1997 17.49 17.49 17.49 17.49 3.11 -
Mar 4, 1997 17.41 17.41 17.41 17.41 3.10 -
Mar 3, 1997 17.34 17.34 17.34 17.34 3.08 -
Feb 28, 1997 17.34 17.34 17.34 17.34 3.08 -
Feb 27, 1997 17.40 17.40 17.40 17.40 3.09 -
Feb 26, 1997 17.45 17.45 17.45 17.45 3.10 -
Feb 25, 1997 17.53 17.53 17.53 17.53 3.12 -
Feb 24, 1997 17.48 17.48 17.48 17.48 3.11 -
Feb 21, 1997 17.44 17.44 17.44 17.44 3.10 -
Feb 20, 1997 17.44 17.44 17.44 17.44 3.10 -
Feb 19, 1997 17.55 17.55 17.55 17.55 3.12 -
Feb 18, 1997 17.51 17.51 17.51 17.51 3.11 -
Feb 14, 1997 17.44 17.44 17.44 17.44 3.10 -
Feb 13, 1997 17.40 17.40 17.40 17.40 3.09 -
Feb 12, 1997 17.29 17.29 17.29 17.29 3.07 -
Feb 11, 1997 17.20 17.20 17.20 17.20 3.06 -
Feb 10, 1997 17.23 17.23 17.23 17.23 3.06 -
Feb 7, 1997 17.28 17.28 17.28 17.28 3.07 -
Feb 6, 1997 17.23 17.23 17.23 17.23 3.06 -
Feb 5, 1997 17.26 17.26 17.26 17.26 3.07 -
Feb 4, 1997 17.34 17.34 17.34 17.34 3.08 -
Feb 3, 1997 17.36 17.36 17.36 17.36 3.09 -
Jan 31, 1997 17.34 17.34 17.34 17.34 3.08 -
Jan 30, 1997 17.32 17.32 17.32 17.32 3.08 -
Jan 29, 1997 17.24 17.24 17.24 17.24 3.06 -
Jan 28, 1997 17.23 17.23 17.23 17.23 3.06 -
Jan 27, 1997 17.18 17.18 17.18 17.18 3.05 -
Jan 24, 1997 17.26 17.26 17.26 17.26 3.07 -
Jan 23, 1997 17.36 17.36 17.36 17.36 3.09 -
Jan 22, 1997 17.36 17.36 17.36 17.36 3.09 -
Jan 21, 1997 17.34 17.34 17.34 17.34 3.08 -
Jan 20, 1997 17.33 17.33 17.33 17.33 3.08 -
Jan 17, 1997 17.29 17.29 17.29 17.29 3.07 -
Jan 16, 1997 17.26 17.26 17.26 17.26 3.07 -
Jan 15, 1997 17.26 17.26 17.26 17.26 3.07 -
Jan 14, 1997 17.25 17.25 17.25 17.25 3.07 -
Jan 13, 1997 17.19 17.19 17.19 17.19 3.06 -
Jan 10, 1997 17.17 17.17 17.17 17.17 3.05 -
Jan 9, 1997 17.13 17.13 17.13 17.13 3.05 -
Jan 8, 1997 17.08 17.08 17.08 17.08 3.04 -
Jan 7, 1997 17.04 17.04 17.04 17.04 3.03 -
Jan 6, 1997 16.98 16.98 16.98 16.98 3.02 -
Jan 3, 1997 16.97 16.97 16.97 16.97 3.02 -
Jan 2, 1997 16.83 16.83 16.83 16.83 2.99 -
Dec 31, 1996 16.91 16.91 16.91 16.91 3.01 -
Dec 30, 1996 16.83 16.83 16.83 16.83 2.99 -
Dec 27, 1996 0.27 Dividend
Dec 27, 1996 16.86 16.86 16.86 16.86 3.00 -
Dec 27, 1996 0.20 Capital Gains
Dec 26, 1996 17.29 17.29 17.29 17.29 2.99 -
Dec 24, 1996 17.23 17.23 17.23 17.23 2.98 -
Dec 23, 1996 17.21 17.21 17.21 17.21 2.98 -
Dec 20, 1996 17.27 17.27 17.27 17.27 2.99 -
Dec 19, 1996 17.19 17.19 17.19 17.19 2.97 -
Dec 18, 1996 17.09 17.09 17.09 17.09 2.96 -
Dec 17, 1996 16.97 16.97 16.97 16.97 2.93 -
Dec 16, 1996 16.97 16.97 16.97 16.97 2.93 -
Dec 13, 1996 17.10 17.10 17.10 17.10 2.96 -
Dec 12, 1996 17.17 17.17 17.17 17.17 2.97 -
Dec 11, 1996 17.20 17.20 17.20 17.20 2.97 -
Dec 10, 1996 17.34 17.34 17.34 17.34 3.00 -
Dec 9, 1996 17.25 17.25 17.25 17.25 2.98 -
Dec 6, 1996 17.05 17.05 17.05 17.05 2.95 -
Dec 5, 1996 17.21 17.21 17.21 17.21 2.98 -
Dec 4, 1996 17.18 17.18 17.18 17.18 2.97 -
Dec 3, 1996 17.15 17.15 17.15 17.15 2.97 -
Dec 2, 1996 17.07 17.07 17.07 17.07 2.95 -
Nov 29, 1996 17.01 17.01 17.01 17.01 2.94 -
Nov 27, 1996 16.93 16.93 16.93 16.93 2.93 -
Nov 26, 1996 16.87 16.87 16.87 16.87 2.92 -
Nov 25, 1996 16.90 16.90 16.90 16.90 2.92 -
Nov 22, 1996 16.80 16.80 16.80 16.80 2.91 -
Nov 21, 1996 16.70 16.70 16.70 16.70 2.89 -
Nov 20, 1996 16.67 16.67 16.67 16.67 2.88 -
Nov 19, 1996 16.64 16.64 16.64 16.64 2.88 -
Nov 18, 1996 16.60 16.60 16.60 16.60 2.87 -
Nov 15, 1996 16.55 16.55 16.55 16.55 2.86 -
Nov 14, 1996 16.59 16.59 16.59 16.59 2.87 -
Nov 13, 1996 16.52 16.52 16.52 16.52 2.86 -
Nov 12, 1996 16.50 16.50 16.50 16.50 2.85 -
Nov 11, 1996 16.48 16.48 16.48 16.48 2.85 -
Nov 8, 1996 16.42 16.42 16.42 16.42 2.84 -
Nov 7, 1996 16.40 16.40 16.40 16.40 2.84 -
Nov 6, 1996 16.34 16.34 16.34 16.34 2.83 -
Nov 5, 1996 16.25 16.25 16.25 16.25 2.81 -
Nov 4, 1996 16.22 16.22 16.22 16.22 2.80 -
Nov 1, 1996 16.21 16.21 16.21 16.21 2.80 -
Oct 31, 1996 16.24 16.24 16.24 16.24 2.81 -
Oct 30, 1996 16.19 16.19 16.19 16.19 2.80 -
Oct 29, 1996 16.19 16.19 16.19 16.19 2.80 -
Oct 28, 1996 16.23 16.23 16.23 16.23 2.81 -
Oct 25, 1996 16.32 16.32 16.32 16.32 2.82 -
Oct 24, 1996 16.27 16.27 16.27 16.27 2.81 -
Oct 23, 1996 16.25 16.25 16.25 16.25 2.81 -
Oct 22, 1996 16.24 16.24 16.24 16.24 2.81 -
Oct 21, 1996 16.33 16.33 16.33 16.33 2.82 -
Oct 18, 1996 16.35 16.35 16.35 16.35 2.83 -
Oct 17, 1996 16.35 16.35 16.35 16.35 2.83 -
Oct 16, 1996 16.31 16.31 16.31 16.31 2.82 -
Oct 15, 1996 16.30 16.30 16.30 16.30 2.82 -
Oct 14, 1996 16.31 16.31 16.31 16.31 2.82 -
Oct 11, 1996 16.27 16.27 16.27 16.27 2.81 -
Oct 10, 1996 16.21 16.21 16.21 16.21 2.80 -
Oct 9, 1996 16.19 16.19 16.19 16.19 2.80 -
Oct 8, 1996 16.22 16.22 16.22 16.22 2.80 -
Oct 7, 1996 16.27 16.27 16.27 16.27 2.81 -
Oct 4, 1996 16.25 16.25 16.25 16.25 2.81 -
Oct 3, 1996 16.18 16.18 16.18 16.18 2.80 -
Oct 2, 1996 16.19 16.19 16.19 16.19 2.80 -
Oct 1, 1996 16.10 16.10 16.10 16.10 2.78 -
Sep 30, 1996 16.12 16.12 16.12 16.12 2.79 -
Sep 27, 1996 16.07 16.07 16.07 16.07 2.78 -
Sep 26, 1996 16.06 16.06 16.06 16.06 2.78 -
Sep 25, 1996 16.01 16.01 16.01 16.01 2.77 -
Sep 24, 1996 15.96 15.96 15.96 15.96 2.76 -
Sep 23, 1996 15.95 15.95 15.95 15.95 2.76 -
Sep 20, 1996 15.98 15.98 15.98 15.98 2.76 -
Sep 19, 1996 15.91 15.91 15.91 15.91 2.75 -
Sep 18, 1996 15.93 15.93 15.93 15.93 2.75 -
Sep 17, 1996 15.95 15.95 15.95 15.95 2.76 -
Sep 16, 1996 15.96 15.96 15.96 15.96 2.76 -
Sep 13, 1996 15.92 15.92 15.92 15.92 2.75 -
Sep 12, 1996 15.86 15.86 15.86 15.86 2.74 -
Sep 11, 1996 15.82 15.82 15.82 15.82 2.74 -
Sep 10, 1996 15.79 15.79 15.79 15.79 2.73 -
Sep 9, 1996 15.77 15.77 15.77 15.77 2.73 -
Sep 6, 1996 15.72 15.72 15.72 15.72 2.72 -
Sep 5, 1996 15.62 15.62 15.62 15.62 2.70 -
Sep 4, 1996 15.67 15.67 15.67 15.67 2.71 -
Sep 3, 1996 15.58 15.58 15.58 15.58 2.69 -
Aug 30, 1996 15.60 15.60 15.60 15.60 2.70 -
Aug 29, 1996 15.60 15.60 15.60 15.60 2.70 -
Aug 28, 1996 15.64 15.64 15.64 15.64 2.70 -
Aug 27, 1996 15.59 15.59 15.59 15.59 2.70 -
Aug 26, 1996 15.52 15.52 15.52 15.52 2.68 -
Aug 23, 1996 15.52 15.52 15.52 15.52 2.68 -
Aug 22, 1996 15.50 15.50 15.50 15.50 2.68 -
Aug 21, 1996 15.44 15.44 15.44 15.44 2.67 -
Aug 20, 1996 15.46 15.46 15.46 15.46 2.67 -
Aug 19, 1996 15.43 15.43 15.43 15.43 2.67 -
Aug 16, 1996 15.41 15.41 15.41 15.41 2.66 -
Aug 15, 1996 15.34 15.34 15.34 15.34 2.65 -
Aug 14, 1996 15.29 15.29 15.29 15.29 2.64 -
Aug 13, 1996 15.23 15.23 15.23 15.23 2.63 -
Aug 12, 1996 15.29 15.29 15.29 15.29 2.64 -
Aug 9, 1996 15.28 15.28 15.28 15.28 2.64 -
Aug 8, 1996 15.26 15.26 15.26 15.26 2.64 -
Aug 7, 1996 15.26 15.26 15.26 15.26 2.64 -
Aug 6, 1996 15.20 15.20 15.20 15.20 2.63 -
Aug 5, 1996 15.19 15.19 15.19 15.19 2.63 -
Aug 2, 1996 15.17 15.17 15.17 15.17 2.62 -
Aug 1, 1996 15.03 15.03 15.03 15.03 2.60 -
Jul 31, 1996 14.92 14.92 14.92 14.92 2.58 -
Jul 30, 1996 14.83 14.83 14.83 14.83 2.56 -
Jul 29, 1996 14.81 14.81 14.81 14.81 2.56 -
Jul 26, 1996 14.83 14.83 14.83 14.83 2.56 -
Jul 25, 1996 14.72 14.72 14.72 14.72 2.55 -
Jul 24, 1996 14.61 14.61 14.61 14.61 2.53 -
Jul 23, 1996 14.83 14.83 14.83 14.83 2.56 -
Jul 22, 1996 15.00 15.00 15.00 15.00 2.59 -
Jul 19, 1996 15.11 15.11 15.11 15.11 2.61 -
Jul 18, 1996 15.14 15.14 15.14 15.14 2.62 -
Jul 17, 1996 14.99 14.99 14.99 14.99 2.59 -
Jul 16, 1996 14.74 14.74 14.74 14.74 2.55 -
Jul 15, 1996 14.96 14.96 14.96 14.96 2.59 -
Jul 12, 1996 15.24 15.24 15.24 15.24 2.64 -
Jul 11, 1996 15.28 15.28 15.28 15.28 2.64 -
Jul 10, 1996 15.56 15.56 15.56 15.56 2.69 -
Jul 9, 1996 15.68 15.68 15.68 15.68 2.71 -
Jul 8, 1996 15.69 15.69 15.69 15.69 2.71 -
Jul 5, 1996 15.81 15.81 15.81 15.81 2.73 -
Jul 3, 1996 15.98 15.98 15.98 15.98 2.76 -
Jul 2, 1996 16.01 16.01 16.01 16.01 2.77 -
Jul 1, 1996 16.01 16.01 16.01 16.01 2.77 -
Jun 28, 1996 15.91 15.91 15.91 15.91 2.75 -
Jun 27, 1996 15.74 15.74 15.74 15.74 2.72 -
Jun 26, 1996 15.74 15.74 15.74 15.74 2.72 -
Jun 25, 1996 15.84 15.84 15.84 15.84 2.74 -
Jun 24, 1996 15.92 15.92 15.92 15.92 2.75 -
Jun 21, 1996 15.88 15.88 15.88 15.88 2.75 -
Jun 20, 1996 15.85 15.85 15.85 15.85 2.74 -
Jun 19, 1996 15.98 15.98 15.98 15.98 2.76 -
Jun 18, 1996 16.04 16.04 16.04 16.04 2.77 -
Jun 17, 1996 16.13 16.13 16.13 16.13 2.79 -
Jun 14, 1996 16.17 16.17 16.17 16.17 2.80 -
Jun 13, 1996 16.24 16.24 16.24 16.24 2.81 -
Jun 12, 1996 16.27 16.27 16.27 16.27 2.81 -
Jun 11, 1996 16.25 16.25 16.25 16.25 2.81 -
Jun 10, 1996 16.24 16.24 16.24 16.24 2.81 -
Jun 7, 1996 16.22 16.22 16.22 16.22 2.80 -
Jun 6, 1996 16.33 16.33 16.33 16.33 2.82 -
Jun 5, 1996 16.37 16.37 16.37 16.37 2.83 -
Jun 4, 1996 16.31 16.31 16.31 16.31 2.82 -
Jun 3, 1996 16.26 16.26 16.26 16.26 2.81 -
May 31, 1996 16.25 16.25 16.25 16.25 2.81 -
May 30, 1996 16.20 16.20 16.20 16.20 2.80 -
May 29, 1996 16.15 16.15 16.15 16.15 2.79 -
May 28, 1996 16.22 16.22 16.22 16.22 2.80 -
May 24, 1996 16.30 16.30 16.30 16.30 2.82 -
May 23, 1996 16.26 16.26 16.26 16.26 2.81 -
May 22, 1996 16.25 16.25 16.25 16.25 2.81 -
May 21, 1996 16.21 16.21 16.21 16.21 2.80 -
May 20, 1996 16.19 16.19 16.19 16.19 2.80 -
May 17, 1996 16.13 16.13 16.13 16.13 2.79 -
May 16, 1996 16.05 16.05 16.05 16.05 2.78 -
May 15, 1996 16.01 16.01 16.01 16.01 2.77 -
May 14, 1996 15.97 15.97 15.97 15.97 2.76 -
May 13, 1996 15.85 15.85 15.85 15.85 2.74 -
May 10, 1996 15.78 15.78 15.78 15.78 2.73 -
May 9, 1996 15.66 15.66 15.66 15.66 2.71 -
May 8, 1996 15.54 15.54 15.54 15.54 2.69 -
May 7, 1996 15.60 15.60 15.60 15.60 2.70 -
May 6, 1996 15.66 15.66 15.66 15.66 2.71 -
May 3, 1996 15.65 15.65 15.65 15.65 2.71 -
May 2, 1996 15.60 15.60 15.60 15.60 2.70 -
May 1, 1996 15.72 15.72 15.72 15.72 2.72 -
Apr 30, 1996 15.64 15.64 15.64 15.64 2.70 -
Apr 29, 1996 15.61 15.61 15.61 15.61 2.70 -
Apr 26, 1996 15.57 15.57 15.57 15.57 2.69 -
Apr 25, 1996 15.48 15.48 15.48 15.48 2.68 -
Apr 24, 1996 15.42 15.42 15.42 15.42 2.67 -
Apr 23, 1996 15.39 15.39 15.39 15.39 2.66 -
Apr 22, 1996 15.33 15.33 15.33 15.33 2.65 -
Apr 19, 1996 15.28 15.28 15.28 15.28 2.64 -
Apr 18, 1996 15.21 15.21 15.21 15.21 2.63 -
Apr 17, 1996 15.14 15.14 15.14 15.14 2.62 -
Apr 16, 1996 15.15 15.15 15.15 15.15 2.62 -
Apr 15, 1996 15.10 15.10 15.10 15.10 2.61 -
Apr 12, 1996 15.03 15.03 15.03 15.03 2.60 -
Apr 11, 1996 14.95 14.95 14.95 14.95 2.59 -
Apr 10, 1996 14.96 14.96 14.96 14.96 2.59 -
Apr 9, 1996 14.99 14.99 14.99 14.99 2.59 -
Apr 8, 1996 14.90 14.90 14.90 14.90 2.58 -
Apr 4, 1996 15.06 15.06 15.06 15.06 2.60 -
Apr 3, 1996 15.03 15.03 15.03 15.03 2.60 -
Apr 2, 1996 14.98 14.98 14.98 14.98 2.59 -
Apr 1, 1996 14.93 14.93 14.93 14.93 2.58 -
Mar 29, 1996 14.87 14.87 14.87 14.87 2.57 -
Mar 28, 1996 14.76 14.76 14.76 14.76 2.55 -
Mar 27, 1996 14.74 14.74 14.74 14.74 2.55 -
Mar 26, 1996 14.71 14.71 14.71 14.71 2.54 -
Mar 25, 1996 14.72 14.72 14.72 14.72 2.55 -
Mar 22, 1996 14.74 14.74 14.74 14.74 2.55 -
Mar 21, 1996 14.71 14.71 14.71 14.71 2.54 -
Mar 20, 1996 14.69 14.69 14.69 14.69 2.54 -
Mar 19, 1996 14.70 14.70 14.70 14.70 2.54 -
Mar 18, 1996 14.67 14.67 14.67 14.67 2.54 -
Mar 15, 1996 14.58 14.58 14.58 14.58 2.52 -
Mar 14, 1996 14.56 14.56 14.56 14.56 2.52 -
Mar 13, 1996 14.48 14.48 14.48 14.48 2.50 -
Mar 12, 1996 14.37 14.37 14.37 14.37 2.49 -
Mar 11, 1996 14.39 14.39 14.39 14.39 2.49 -
Mar 8, 1996 14.32 14.32 14.32 14.32 2.48 -
Mar 7, 1996 14.64 14.64 14.64 14.64 2.53 -
Mar 6, 1996 14.64 14.64 14.64 14.64 2.53 -
Mar 5, 1996 14.60 14.60 14.60 14.60 2.52 -
Mar 4, 1996 14.57 14.57 14.57 14.57 2.52 -
Mar 1, 1996 14.49 14.49 14.49 14.49 2.51 -
Feb 29, 1996 14.47 14.47 14.47 14.47 2.50 -
Feb 28, 1996 14.47 14.47 14.47 14.47 2.50 -
Feb 27, 1996 14.45 14.45 14.45 14.45 2.50 -
Feb 26, 1996 14.47 14.47 14.47 14.47 2.50 -
Feb 23, 1996 14.48 14.48 14.48 14.48 2.50 -
Feb 22, 1996 14.46 14.46 14.46 14.46 2.50 -
Feb 21, 1996 14.36 14.36 14.36 14.36 2.48 -
Feb 20, 1996 14.28 14.28 14.28 14.28 2.47 -
Feb 16, 1996 14.38 14.38 14.38 14.38 2.49 -
Feb 15, 1996 14.35 14.35 14.35 14.35 2.48 -
Feb 14, 1996 14.35 14.35 14.35 14.35 2.48 -
Feb 13, 1996 14.32 14.32 14.32 14.32 2.48 -
Feb 12, 1996 14.37 14.37 14.37 14.37 2.49 -
Feb 9, 1996 14.36 14.36 14.36 14.36 2.48 -
Feb 8, 1996 14.34 14.34 14.34 14.34 2.48 -
Feb 7, 1996 14.28 14.28 14.28 14.28 2.47 -
Feb 6, 1996 14.28 14.28 14.28 14.28 2.47 -
Feb 5, 1996 14.23 14.23 14.23 14.23 2.46 -
Feb 2, 1996 14.21 14.21 14.21 14.21 2.46 -
Feb 1, 1996 14.21 14.21 14.21 14.21 2.46 -
Jan 31, 1996 14.16 14.16 14.16 14.16 2.45 -
Jan 30, 1996 14.11 14.11 14.11 14.11 2.44 -
Jan 29, 1996 14.04 14.04 14.04 14.04 2.43 -
Jan 26, 1996 14.02 14.02 14.02 14.02 2.42 -
Jan 25, 1996 14.02 14.02 14.02 14.02 2.42 -
Jan 24, 1996 14.01 14.01 14.01 14.01 2.42 -
Jan 23, 1996 13.92 13.92 13.92 13.92 2.41 -
Jan 22, 1996 13.90 13.90 13.90 13.90 2.40 -
Jan 19, 1996 13.85 13.85 13.85 13.85 2.40 -
Jan 18, 1996 13.84 13.84 13.84 13.84 2.39 -
Jan 17, 1996 13.79 13.79 13.79 13.79 2.38 -
Jan 16, 1996 13.79 13.79 13.79 13.79 2.38 -
Jan 15, 1996 13.84 13.84 13.84 13.84 2.39 -
Jan 12, 1996 13.92 13.92 13.92 13.92 2.41 -
Jan 11, 1996 13.94 13.94 13.94 13.94 2.41 -
Jan 10, 1996 13.88 13.88 13.88 13.88 2.40 -
Jan 9, 1996 14.06 14.06 14.06 14.06 2.43 -
Jan 8, 1996 14.19 14.19 14.19 14.19 2.45 -
Jan 5, 1996 14.14 14.14 14.14 14.14 2.45 -
Jan 4, 1996 14.15 14.15 14.15 14.15 2.45 -
Jan 3, 1996 14.29 14.29 14.29 14.29 2.47 -
Jan 2, 1996 14.27 14.27 14.27 14.27 2.47 -
Dec 29, 1995 14.21 14.21 14.21 14.21 2.46 -
Dec 28, 1995 14.15 14.15 14.15 14.15 2.45 -
Dec 27, 1995 0.04 Dividend
Dec 27, 1995 14.14 14.14 14.14 14.14 2.45 -
Dec 27, 1995 0.03 Capital Gains
Dec 26, 1995 14.18 14.18 14.18 14.18 2.44 -
Dec 22, 1995 14.18 14.18 14.18 14.18 2.44 -
Dec 21, 1995 14.10 14.10 14.10 14.10 2.43 -
Dec 20, 1995 14.02 14.02 14.02 14.02 2.41 -
Dec 19, 1995 13.94 13.94 13.94 13.94 2.40 -
Dec 18, 1995 13.90 13.90 13.90 13.90 2.39 -
Dec 15, 1995 14.15 14.15 14.15 14.15 2.44 -
Dec 14, 1995 14.20 14.20 14.20 14.20 2.44 -
Dec 13, 1995 14.20 14.20 14.20 14.20 2.44 -
Dec 12, 1995 14.17 14.17 14.17 14.17 2.44 -
Dec 11, 1995 14.20 14.20 14.20 14.20 2.44 -
Dec 8, 1995 14.19 14.19 14.19 14.19 2.44 -
Dec 7, 1995 14.18 14.18 14.18 14.18 2.44 -
Dec 6, 1995 14.21 14.21 14.21 14.21 2.45 -
Dec 5, 1995 14.19 14.19 14.19 14.19 2.44 -
Dec 4, 1995 14.16 14.16 14.16 14.16 2.44 -
Dec 1, 1995 14.09 14.09 14.09 14.09 2.43 -
Nov 30, 1995 14.03 14.03 14.03 14.03 2.42 -
Nov 29, 1995 14.01 14.01 14.01 14.01 2.41 -
Nov 28, 1995 13.97 13.97 13.97 13.97 2.41 -
Nov 27, 1995 0.24 Dividend
Nov 27, 1995 13.93 13.93 13.93 13.93 2.40 -
Nov 27, 1995 0.00 Capital Gains
Nov 24, 1995 14.15 14.15 14.15 14.15 2.39 -
Nov 22, 1995 14.12 14.12 14.12 14.12 2.39 -
Nov 21, 1995 14.10 14.10 14.10 14.10 2.39 -
Nov 20, 1995 14.13 14.13 14.13 14.13 2.39 -
Nov 17, 1995 14.14 14.14 14.14 14.14 2.39 -
Nov 16, 1995 14.09 14.09 14.09 14.09 2.38 -
Nov 15, 1995 14.05 14.05 14.05 14.05 2.38 -
Nov 14, 1995 14.04 14.04 14.04 14.04 2.38 -
Nov 13, 1995 14.10 14.10 14.10 14.10 2.39 -
Nov 10, 1995 14.11 14.11 14.11 14.11 2.39 -
Nov 9, 1995 14.10 14.10 14.10 14.10 2.39 -
Nov 8, 1995 14.04 14.04 14.04 14.04 2.38 -
Nov 7, 1995 13.98 13.98 13.98 13.98 2.37 -
Nov 6, 1995 14.00 14.00 14.00 14.00 2.37 -
Nov 3, 1995 14.00 14.00 14.00 14.00 2.37 -
Nov 2, 1995 13.90 13.90 13.90 13.90 2.35 -
Nov 1, 1995 13.79 13.79 13.79 13.79 2.33 -
Oct 31, 1995 13.76 13.76 13.76 13.76 2.33 -
Oct 30, 1995 13.77 13.77 13.77 13.77 2.33 -
Oct 27, 1995 13.73 13.73 13.73 13.73 2.32 -
Oct 26, 1995 13.71 13.71 13.71 13.71 2.32 -
Oct 25, 1995 13.89 13.89 13.89 13.89 2.35 -
Oct 24, 1995 14.02 14.02 14.02 14.02 2.37 -
Oct 23, 1995 14.03 14.03 14.03 14.03 2.37 -
Oct 20, 1995 14.10 14.10 14.10 14.10 2.39 -
Oct 19, 1995 14.15 14.15 14.15 14.15 2.39 -
Oct 18, 1995 14.17 14.17 14.17 14.17 2.40 -
Oct 17, 1995 14.15 14.15 14.15 14.15 2.39 -
Oct 16, 1995 14.14 14.14 14.14 14.14 2.39 -
Oct 13, 1995 14.16 14.16 14.16 14.16 2.40 -
Oct 12, 1995 14.10 14.10 14.10 14.10 2.39 -
Oct 11, 1995 14.02 14.02 14.02 14.02 2.37 -
Oct 10, 1995 13.92 13.92 13.92 13.92 2.36 -
Oct 9, 1995 14.02 14.02 14.02 14.02 2.37 -
Oct 6, 1995 14.19 14.19 14.19 14.19 2.40 -
Oct 5, 1995 14.17 14.17 14.17 14.17 2.40 -
Oct 4, 1995 14.19 14.19 14.19 14.19 2.40 -
Oct 3, 1995 14.29 14.29 14.29 14.29 2.42 -
Oct 2, 1995 14.39 14.39 14.39 14.39 2.44 -
Sep 29, 1995 14.47 14.47 14.47 14.47 2.45 -
Sep 28, 1995 14.39 14.39 14.39 14.39 2.44 -
Sep 27, 1995 14.32 14.32 14.32 14.32 2.42 -
Sep 26, 1995 14.45 14.45 14.45 14.45 2.45 -
Sep 25, 1995 14.48 14.48 14.48 14.48 2.45 -
Sep 22, 1995 14.52 14.52 14.52 14.52 2.46 -
Sep 21, 1995 14.59 14.59 14.59 14.59 2.47 -
Sep 20, 1995 14.64 14.64 14.64 14.64 2.48 -
Sep 19, 1995 14.60 14.60 14.60 14.60 2.47 -
Sep 18, 1995 14.60 14.60 14.60 14.60 2.47 -
Sep 15, 1995 14.66 14.66 14.66 14.66 2.48 -
Sep 14, 1995 14.69 14.69 14.69 14.69 2.49 -
Sep 13, 1995 14.67 14.67 14.67 14.67 2.48 -
Sep 12, 1995 14.66 14.66 14.66 14.66 2.48 -
Sep 11, 1995 14.65 14.65 14.65 14.65 2.48 -
Sep 8, 1995 14.64 14.64 14.64 14.64 2.48 -
Sep 7, 1995 14.53 14.53 14.53 14.53 2.46 -
Sep 6, 1995 14.48 14.48 14.48 14.48 2.45 -
Sep 5, 1995 14.40 14.40 14.40 14.40 2.44 -
Sep 1, 1995 14.33 14.33 14.33 14.33 2.43 -
Aug 31, 1995 14.29 14.29 14.29 14.29 2.42 -
Aug 30, 1995 14.20 14.20 14.20 14.20 2.40 -
Aug 29, 1995 14.12 14.12 14.12 14.12 2.39 -
Aug 28, 1995 14.17 14.17 14.17 14.17 2.40 -
Aug 25, 1995 14.19 14.19 14.19 14.19 2.40 -
Aug 24, 1995 14.17 14.17 14.17 14.17 2.40 -
Aug 23, 1995 14.20 14.20 14.20 14.20 2.40 -
Aug 22, 1995 14.20 14.20 14.20 14.20 2.40 -
Aug 21, 1995 14.21 14.21 14.21 14.21 2.41 -
Aug 18, 1995 14.16 14.16 14.16 14.16 2.40 -
Aug 17, 1995 14.12 14.12 14.12 14.12 2.39 -
Aug 16, 1995 14.07 14.07 14.07 14.07 2.38 -
Aug 15, 1995 14.00 14.00 14.00 14.00 2.37 -
Aug 14, 1995 13.96 13.96 13.96 13.96 2.36 -
Aug 11, 1995 13.92 13.92 13.92 13.92 2.36 -
Aug 10, 1995 13.93 13.93 13.93 13.93 2.36 -
Aug 9, 1995 13.92 13.92 13.92 13.92 2.36 -
Aug 8, 1995 13.87 13.87 13.87 13.87 2.35 -
Aug 7, 1995 13.86 13.86 13.86 13.86 2.35 -
Aug 4, 1995 13.83 13.83 13.83 13.83 2.34 -
Aug 3, 1995 13.80 13.80 13.80 13.80 2.34 -
Aug 2, 1995 13.83 13.83 13.83 13.83 2.34 -
Aug 1, 1995 13.82 13.82 13.82 13.82 2.34 -
Jul 31, 1995 13.85 13.85 13.85 13.85 2.34 -
Jul 28, 1995 13.82 13.82 13.82 13.82 2.34 -
Jul 27, 1995 13.81 13.81 13.81 13.81 2.34 -
Jul 26, 1995 13.71 13.71 13.71 13.71 2.32 -
Jul 25, 1995 13.67 13.67 13.67 13.67 2.31 -
Jul 24, 1995 13.62 13.62 13.62 13.62 2.31 -
Jul 21, 1995 13.54 13.54 13.54 13.54 2.29 -
Jul 20, 1995 13.50 13.50 13.50 13.50 2.28 -
Jul 19, 1995 13.41 13.41 13.41 13.41 2.27 -
Jul 18, 1995 13.68 13.68 13.68 13.68 2.32 -
Jul 17, 1995 13.74 13.74 13.74 13.74 2.33 -
Jul 14, 1995 13.67 13.67 13.67 13.67 2.31 -
Jul 13, 1995 13.67 13.67 13.67 13.67 2.31 -
Jul 12, 1995 13.63 13.63 13.63 13.63 2.31 -
Jul 11, 1995 13.53 13.53 13.53 13.53 2.29 -
Jul 10, 1995 13.51 13.51 13.51 13.51 2.29 -
Jul 7, 1995 13.42 13.42 13.42 13.42 2.27 -
Jul 6, 1995 13.30 13.30 13.30 13.30 2.25 -
Jul 5, 1995 13.21 13.21 13.21 13.21 2.24 -
Jul 3, 1995 13.16 13.16 13.16 13.16 2.23 -
Jun 30, 1995 13.14 13.14 13.14 13.14 2.22 -
Jun 29, 1995 13.03 13.03 13.03 13.03 2.21 -
Jun 28, 1995 13.01 13.01 13.01 13.01 2.20 -
Jun 27, 1995 13.02 13.02 13.02 13.02 2.20 -
Jun 26, 1995 13.04 13.04 13.04 13.04 2.21 -
Jun 23, 1995 13.11 13.11 13.11 13.11 2.22 -
Jun 22, 1995 13.13 13.13 13.13 13.13 2.22 -
Jun 21, 1995 13.07 13.07 13.07 13.07 2.21 -
Jun 20, 1995 13.06 13.06 13.06 13.06 2.21 -
Jun 19, 1995 13.07 13.07 13.07 13.07 2.21 -
Jun 16, 1995 13.05 13.05 13.05 13.05 2.21 -
Jun 15, 1995 13.02 13.02 13.02 13.02 2.20 -
Jun 14, 1995 12.95 12.95 12.95 12.95 2.19 -
Jun 13, 1995 12.94 12.94 12.94 12.94 2.19 -
Jun 12, 1995 12.89 12.89 12.89 12.89 2.18 -
Jun 9, 1995 12.84 12.84 12.84 12.84 2.17 -
Jun 8, 1995 12.87 12.87 12.87 12.87 2.18 -
Jun 7, 1995 12.82 12.82 12.82 12.82 2.17 -
Jun 6, 1995 12.82 12.82 12.82 12.82 2.17 -
Jun 5, 1995 12.79 12.79 12.79 12.79 2.16 -
Jun 2, 1995 12.73 12.73 12.73 12.73 2.15 -
Jun 1, 1995 12.69 12.69 12.69 12.69 2.15 -
May 31, 1995 12.64 12.64 12.64 12.64 2.14 -
May 30, 1995 12.59 12.59 12.59 12.59 2.13 -
May 26, 1995 12.65 12.65 12.65 12.65 2.14 -
May 25, 1995 12.69 12.69 12.69 12.69 2.15 -
May 24, 1995 12.71 12.71 12.71 12.71 2.15 -
May 23, 1995 12.70 12.70 12.70 12.70 2.15 -
May 22, 1995 12.63 12.63 12.63 12.63 2.14 -
May 19, 1995 12.56 12.56 12.56 12.56 2.13 -
May 18, 1995 12.58 12.58 12.58 12.58 2.13 -
May 17, 1995 12.64 12.64 12.64 12.64 2.14 -
May 16, 1995 12.61 12.61 12.61 12.61 2.13 -
May 15, 1995 12.56 12.56 12.56 12.56 2.13 -
May 12, 1995 12.53 12.53 12.53 12.53 2.12 -
May 11, 1995 12.48 12.48 12.48 12.48 2.11 -
May 10, 1995 12.42 12.42 12.42 12.42 2.10 -
May 9, 1995 12.39 12.39 12.39 12.39 2.10 -
May 8, 1995 12.37 12.37 12.37 12.37 2.09 -
May 5, 1995 12.28 12.28 12.28 12.28 2.08 -
May 4, 1995 12.29 12.29 12.29 12.29 2.08 -
May 3, 1995 12.31 12.31 12.31 12.31 2.08 -
May 2, 1995 12.29 12.29 12.29 12.29 2.08 -
May 1, 1995 12.30 12.30 12.30 12.30 2.08 -
Apr 28, 1995 12.30 12.30 12.30 12.30 2.08 -
Apr 27, 1995 12.29 12.29 12.29 12.29 2.08 -
Apr 26, 1995 12.27 12.27 12.27 12.27 2.08 -
Apr 25, 1995 12.24 12.24 12.24 12.24 2.07 -
Apr 24, 1995 12.19 12.19 12.19 12.19 2.06 -
Apr 21, 1995 12.14 12.14 12.14 12.14 2.05 -
Apr 20, 1995 12.10 12.10 12.10 12.10 2.05 -
Apr 19, 1995 12.07 12.07 12.07 12.07 2.04 -
Apr 18, 1995 12.11 12.11 12.11 12.11 2.05 -
Apr 17, 1995 12.14 12.14 12.14 12.14 2.05 -
Apr 13, 1995 12.12 12.12 12.12 12.12 2.05 -
Apr 12, 1995 12.07 12.07 12.07 12.07 2.04 -
Apr 11, 1995 12.05 12.05 12.05 12.05 2.04 -
Apr 10, 1995 12.03 12.03 12.03 12.03 2.04 -
Apr 7, 1995 11.99 11.99 11.99 11.99 2.03 -
Apr 6, 1995 12.01 12.01 12.01 12.01 2.03 -
Apr 5, 1995 11.95 11.95 11.95 11.95 2.02 -
Apr 4, 1995 11.94 11.94 11.94 11.94 2.02 -
Apr 3, 1995 11.91 11.91 11.91 11.91 2.02 -
Mar 31, 1995 11.88 11.88 11.88 11.88 2.01 -
Mar 30, 1995 11.85 11.85 11.85 11.85 2.01 -
Mar 29, 1995 11.81 11.81 11.81 11.81 2.00 -
Mar 28, 1995 11.80 11.80 11.80 11.80 2.00 -
Mar 27, 1995 11.77 11.77 11.77 11.77 1.99 -
Mar 24, 1995 11.73 11.73 11.73 11.73 1.99 -
Mar 23, 1995 11.67 11.67 11.67 11.67 1.98 -
Mar 22, 1995 11.67 11.67 11.67 11.67 1.98 -
Mar 21, 1995 11.70 11.70 11.70 11.70 1.98 -
Mar 20, 1995 11.73 11.73 11.73 11.73 1.99 -
Mar 17, 1995 11.72 11.72 11.72 11.72 1.98 -
Mar 16, 1995 11.76 11.76 11.76 11.76 1.99 -
Mar 15, 1995 11.73 11.73 11.73 11.73 1.99 -
Mar 14, 1995 11.72 11.72 11.72 11.72 1.98 -
Mar 13, 1995 11.68 11.68 11.68 11.68 1.98 -
Mar 10, 1995 11.67 11.67 11.67 11.67 1.98 -
Mar 9, 1995 11.63 11.63 11.63 11.63 1.97 -
Mar 8, 1995 11.64 11.64 11.64 11.64 1.97 -
Mar 7, 1995 11.63 11.63 11.63 11.63 1.97 -
Mar 6, 1995 11.72 11.72 11.72 11.72 1.98 -
Mar 3, 1995 11.75 11.75 11.75 11.75 1.99 -
Mar 2, 1995 11.73 11.73 11.73 11.73 1.99 -
Mar 1, 1995 11.73 11.73 11.73 11.73 1.99 -
Feb 28, 1995 11.74 11.74 11.74 11.74 1.99 -
Feb 27, 1995 11.66 11.66 11.66 11.66 1.97 -
Feb 24, 1995 11.72 11.72 11.72 11.72 1.98 -
Feb 23, 1995 11.70 11.70 11.70 11.70 1.98 -
Feb 22, 1995 11.66 11.66 11.66 11.66 1.97 -
Feb 21, 1995 11.63 11.63 11.63 11.63 1.97 -
Feb 17, 1995 11.64 11.64 11.64 11.64 1.97 -
Feb 16, 1995 11.66 11.66 11.66 11.66 1.97 -
Feb 15, 1995 11.70 11.70 11.70 11.70 1.98 -
Feb 14, 1995 11.65 11.65 11.65 11.65 1.97 -
Feb 13, 1995 11.66 11.66 11.66 11.66 1.97 -
Feb 10, 1995 11.64 11.64 11.64 11.64 1.97 -
Feb 9, 1995 11.60 11.60 11.60 11.60 1.96 -
Feb 8, 1995 11.57 11.57 11.57 11.57 1.96 -
Feb 7, 1995 11.54 11.54 11.54 11.54 1.95 -
Feb 6, 1995 11.51 11.51 11.51 11.51 1.95 -
Feb 3, 1995 11.46 11.46 11.46 11.46 1.94 -
Feb 2, 1995 11.38 11.38 11.38 11.38 1.93 -
Feb 1, 1995 11.36 11.36 11.36 11.36 1.92 -
Jan 31, 1995 11.34 11.34 11.34 11.34 1.92 -
Jan 30, 1995 11.32 11.32 11.32 11.32 1.92 -
Jan 27, 1995 11.38 11.38 11.38 11.38 1.93 -
Jan 26, 1995 11.35 11.35 11.35 11.35 1.92 -
Jan 25, 1995 11.36 11.36 11.36 11.36 1.92 -
Jan 24, 1995 11.35 11.35 11.35 11.35 1.92 -
Jan 23, 1995 11.31 11.31 11.31 11.31 1.91 -
Jan 20, 1995 11.36 11.36 11.36 11.36 1.92 -
Jan 19, 1995 11.41 11.41 11.41 11.41 1.93 -
Jan 18, 1995 11.45 11.45 11.45 11.45 1.94 -
Jan 17, 1995 11.46 11.46 11.46 11.46 1.94 -
Jan 16, 1995 11.43 11.43 11.43 11.43 1.93 -
Jan 13, 1995 11.38 11.38 11.38 11.38 1.93 -
Jan 12, 1995 11.31 11.31 11.31 11.31 1.91 -
Jan 11, 1995 11.31 11.31 11.31 11.31 1.91 -
Jan 10, 1995 11.34 11.34 11.34 11.34 1.92 -
Jan 9, 1995 11.33 11.33 11.33 11.33 1.92 -
Jan 6, 1995 11.29 11.29 11.29 11.29 1.91 -
Jan 5, 1995 11.26 11.26 11.26 11.26 1.91 -
Jan 4, 1995 11.23 11.23 11.23 11.23 1.90 -
Jan 3, 1995 11.20 11.20 11.20 11.20 1.90 -
Dec 30, 1994 11.23 11.23 11.23 11.23 1.90 -
Dec 29, 1994 11.10 11.10 11.10 11.10 1.88 -
Dec 28, 1994 0.02 Dividend
Dec 28, 1994 11.07 11.07 11.07 11.07 1.87 -
Dec 28, 1994 0.00 Capital Gains
Dec 27, 1994 11.12 11.12 11.12 11.12 1.88 -
Dec 23, 1994 11.09 11.09 11.09 11.09 1.87 -
Dec 22, 1994 11.06 11.06 11.06 11.06 1.87 -
Dec 21, 1994 11.04 11.04 11.04 11.04 1.87 -
Dec 20, 1994 10.96 10.96 10.96 10.96 1.85 -
Dec 19, 1994 10.96 10.96 10.96 10.96 1.85 -
Dec 16, 1994 10.97 10.97 10.97 10.97 1.85 -
Dec 15, 1994 10.92 10.92 10.92 10.92 1.85 -
Dec 14, 1994 10.81 10.81 10.81 10.81 1.83 -
Dec 13, 1994 10.75 10.75 10.75 10.75 1.82 -
Dec 12, 1994 10.75 10.75 10.75 10.75 1.82 -
Dec 9, 1994 10.76 10.76 10.76 10.76 1.82 -
Dec 8, 1994 10.80 10.80 10.80 10.80 1.83 -
Dec 7, 1994 10.96 10.96 10.96 10.96 1.85 -
Dec 6, 1994 11.02 11.02 11.02 11.02 1.86 -
Dec 5, 1994 11.07 11.07 11.07 11.07 1.87 -
Dec 2, 1994 11.07 11.07 11.07 11.07 1.87 -
Dec 1, 1994 11.06 11.06 11.06 11.06 1.87 -
Nov 30, 1994 11.13 11.13 11.13 11.13 1.88 -
Nov 29, 1994 11.09 11.09 11.09 11.09 1.87 -
Nov 28, 1994 0.12 Dividend
Nov 28, 1994 11.05 11.05 11.05 11.05 1.87 -
Nov 25, 1994 11.17 11.17 11.17 11.17 1.87 -
Nov 23, 1994 11.12 11.12 11.12 11.12 1.86 -
Nov 22, 1994 11.19 11.19 11.19 11.19 1.87 -
Nov 21, 1994 11.34 11.34 11.34 11.34 1.90 -
Nov 18, 1994 11.39 11.39 11.39 11.39 1.90 -
Nov 17, 1994 11.40 11.40 11.40 11.40 1.91 -
Nov 16, 1994 11.45 11.45 11.45 11.45 1.91 -
Nov 15, 1994 11.46 11.46 11.46 11.46 1.92 -
Nov 14, 1994 11.47 11.47 11.47 11.47 1.92 -
Nov 11, 1994 11.45 11.45 11.45 11.45 1.91 -
Nov 10, 1994 11.50 11.50 11.50 11.50 1.92 -
Nov 9, 1994 11.53 11.53 11.53 11.53 1.93 -
Nov 8, 1994 11.55 11.55 11.55 11.55 1.93 -
Nov 7, 1994 11.53 11.53 11.53 11.53 1.93 -
Nov 4, 1994 11.57 11.57 11.57 11.57 1.93 -
Nov 3, 1994 11.61 11.61 11.61 11.61 1.94 -
Nov 2, 1994 11.60 11.60 11.60 11.60 1.94 -
Nov 1, 1994 11.58 11.58 11.58 11.58 1.94 -
Oct 31, 1994 11.65 11.65 11.65 11.65 1.95 -
Oct 28, 1994 11.65 11.65 11.65 11.65 1.95 -
Oct 27, 1994 11.58 11.58 11.58 11.58 1.94 -
Oct 26, 1994 11.55 11.55 11.55 11.55 1.93 -
Oct 25, 1994 11.56 11.56 11.56 11.56 1.93 -
Oct 24, 1994 11.62 11.62 11.62 11.62 1.94 -
Oct 21, 1994 11.69 11.69 11.69 11.69 1.95 -
Oct 20, 1994 11.69 11.69 11.69 11.69 1.95 -
Oct 19, 1994 11.72 11.72 11.72 11.72 1.96 -
Oct 18, 1994 11.69 11.69 11.69 11.69 1.95 -
Oct 17, 1994 11.73 11.73 11.73 11.73 1.96 -
Oct 14, 1994 11.71 11.71 11.71 11.71 1.96 -
Oct 13, 1994 11.73 11.73 11.73 11.73 1.96 -
Oct 12, 1994 11.70 11.70 11.70 11.70 1.96 -
Oct 11, 1994 11.69 11.69 11.69 11.69 1.95 -
Oct 10, 1994 11.65 11.65 11.65 11.65 1.95 -
Oct 7, 1994 11.61 11.61 11.61 11.61 1.94 -
Oct 6, 1994 11.59 11.59 11.59 11.59 1.94 -
Oct 5, 1994 11.57 11.57 11.57 11.57 1.93 -
Oct 4, 1994 11.68 11.68 11.68 11.68 1.95 -
Oct 3, 1994 11.79 11.79 11.79 11.79 1.97 -
Sep 30, 1994 11.82 11.82 11.82 11.82 1.98 -
Sep 29, 1994 11.76 11.76 11.76 11.76 1.97 -
Sep 28, 1994 11.79 11.79 11.79 11.79 1.97 -
Sep 27, 1994 11.75 11.75 11.75 11.75 1.96 -
Sep 26, 1994 11.77 11.77 11.77 11.77 1.97 -
Sep 23, 1994 11.82 11.82 11.82 11.82 1.98 -
Sep 22, 1994 11.84 11.84 11.84 11.84 1.98 -
Sep 21, 1994 11.83 11.83 11.83 11.83 1.98 -
Sep 20, 1994 11.89 11.89 11.89 11.89 1.99 -
Sep 19, 1994 12.00 12.00 12.00 12.00 2.01 -
Sep 16, 1994 12.01 12.01 12.01 12.01 2.01 -
Sep 15, 1994 12.02 12.02 12.02 12.02 2.01 -
Sep 14, 1994 11.93 11.93 11.93 11.93 1.99 -
Sep 13, 1994 11.89 11.89 11.89 11.89 1.99 -
Sep 12, 1994 11.85 11.85 11.85 11.85 1.98 -
Sep 9, 1994 11.88 11.88 11.88 11.88 1.99 -
Sep 8, 1994 11.93 11.93 11.93 11.93 1.99 -
Sep 7, 1994 11.88 11.88 11.88 11.88 1.99 -
Sep 6, 1994 11.85 11.85 11.85 11.85 1.98 -
Sep 2, 1994 11.86 11.86 11.86 11.86 1.98 -
Sep 1, 1994 11.84 11.84 11.84 11.84 1.98 -
Aug 31, 1994 11.86 11.86 11.86 11.86 1.98 -
Aug 30, 1994 11.83 11.83 11.83 11.83 1.98 -
Aug 29, 1994 11.78 11.78 11.78 11.78 1.97 -
Aug 26, 1994 11.77 11.77 11.77 11.77 1.97 -
Aug 25, 1994 11.73 11.73 11.73 11.73 1.96 -
Aug 24, 1994 11.72 11.72 11.72 11.72 1.96 -
Aug 23, 1994 11.66 11.66 11.66 11.66 1.95 -
Aug 22, 1994 11.61 11.61 11.61 11.61 1.94 -
Aug 19, 1994 11.64 11.64 11.64 11.64 1.95 -
Aug 18, 1994 11.61 11.61 11.61 11.61 1.94 -
Aug 17, 1994 11.60 11.60 11.60 11.60 1.94 -
Aug 16, 1994 11.58 11.58 11.58 11.58 1.94 -
Aug 15, 1994 11.58 11.58 11.58 11.58 1.94 -
Aug 12, 1994 11.56 11.56 11.56 11.56 1.93 -
Aug 11, 1994 11.52 11.52 11.52 11.52 1.93 -
Aug 10, 1994 11.54 11.54 11.54 11.54 1.93 -
Aug 9, 1994 11.50 11.50 11.50 11.50 1.92 -
Aug 8, 1994 11.51 11.51 11.51 11.51 1.92 -
Aug 5, 1994 11.50 11.50 11.50 11.50 1.92 -
Aug 4, 1994 11.53 11.53 11.53 11.53 1.93 -
Aug 3, 1994 11.54 11.54 11.54 11.54 1.93 -
Aug 2, 1994 11.51 11.51 11.51 11.51 1.92 -
Aug 1, 1994 11.50 11.50 11.50 11.50 1.92 -
Jul 29, 1994 11.47 11.47 11.47 11.47 1.92 -
Jul 28, 1994 11.43 11.43 11.43 11.43 1.91 -
Jul 27, 1994 11.42 11.42 11.42 11.42 1.91 -
Jul 26, 1994 11.44 11.44 11.44 11.44 1.91 -
Jul 25, 1994 11.44 11.44 11.44 11.44 1.91 -
Jul 22, 1994 11.44 11.44 11.44 11.44 1.91 -
Jul 21, 1994 11.43 11.43 11.43 11.43 1.91 -
Jul 20, 1994 11.42 11.42 11.42 11.42 1.91 -
Jul 19, 1994 11.46 11.46 11.46 11.46 1.92 -
Jul 18, 1994 11.45 11.45 11.45 11.45 1.91 -
Jul 15, 1994 11.47 11.47 11.47 11.47 1.92 -
Jul 14, 1994 11.43 11.43 11.43 11.43 1.91 -
Jul 13, 1994 11.36 11.36 11.36 11.36 1.90 -
Jul 12, 1994 11.32 11.32 11.32 11.32 1.89 -
Jul 11, 1994 11.33 11.33 11.33 11.33 1.89 -
Jul 8, 1994 11.34 11.34 11.34 11.34 1.90 -
Jul 7, 1994 11.38 11.38 11.38 11.38 1.90 -
Jul 6, 1994 11.35 11.35 11.35 11.35 1.90 -
Jul 5, 1994 11.34 11.34 11.34 11.34 1.90 -
Jul 1, 1994 11.33 11.33 11.33 11.33 1.89 -
Jun 30, 1994 11.28 11.28 11.28 11.28 1.89 -
Jun 29, 1994 11.29 11.29 11.29 11.29 1.89 -
Jun 28, 1994 11.24 11.24 11.24 11.24 1.88 -
Jun 27, 1994 11.29 11.29 11.29 11.29 1.89 -
Jun 24, 1994 11.30 11.30 11.30 11.30 1.89 -
Jun 23, 1994 11.43 11.43 11.43 11.43 1.91 -
Jun 22, 1994 11.51 11.51 11.51 11.51 1.92 -
Jun 21, 1994 11.47 11.47 11.47 11.47 1.92 -
Jun 20, 1994 11.56 11.56 11.56 11.56 1.93 -
Jun 17, 1994 11.66 11.66 11.66 11.66 1.95 -
Jun 16, 1994 11.70 11.70 11.70 11.70 1.96 -
Jun 15, 1994 11.67 11.67 11.67 11.67 1.95 -
Jun 14, 1994 11.66 11.66 11.66 11.66 1.95 -
Jun 13, 1994 11.62 11.62 11.62 11.62 1.94 -
Jun 10, 1994 11.63 11.63 11.63 11.63 1.94 -
Jun 9, 1994 11.59 11.59 11.59 11.59 1.94 -
Jun 8, 1994 11.59 11.59 11.59 11.59 1.94 -
Jun 7, 1994 11.60 11.60 11.60 11.60 1.94 -
Jun 6, 1994 11.61 11.61 11.61 11.61 1.94 -
Jun 3, 1994 11.58 11.58 11.58 11.58 1.94 -
Jun 2, 1994 11.56 11.56 11.56 11.56 1.93 -
Jun 1, 1994 11.50 11.50 11.50 11.50 1.92 -
May 31, 1994 11.49 11.49 11.49 11.49 1.92 -
May 27, 1994 11.51 11.51 11.51 11.51 1.92 -
May 26, 1994 11.50 11.50 11.50 11.50 1.92 -
May 25, 1994 11.46 11.46 11.46 11.46 1.92 -
May 24, 1994 11.43 11.43 11.43 11.43 1.91 -
May 23, 1994 11.43 11.43 11.43 11.43 1.91 -
May 20, 1994 11.45 11.45 11.45 11.45 1.91 -
May 19, 1994 11.45 11.45 11.45 11.45 1.91 -
May 18, 1994 11.39 11.39 11.39 11.39 1.90 -
May 17, 1994 11.31 11.31 11.31 11.31 1.89 -
May 16, 1994 11.33 11.33 11.33 11.33 1.89 -
May 13, 1994 11.37 11.37 11.37 11.37 1.90 -
May 12, 1994 11.38 11.38 11.38 11.38 1.90 -
May 11, 1994 11.36 11.36 11.36 11.36 1.90 -
May 10, 1994 11.44 11.44 11.44 11.44 1.91 -
May 9, 1994 11.41 11.41 11.41 11.41 1.91 -
May 6, 1994 11.50 11.50 11.50 11.50 1.92 -
May 5, 1994 11.56 11.56 11.56 11.56 1.93 -
May 4, 1994 11.53 11.53 11.53 11.53 1.93 -
May 3, 1994 11.51 11.51 11.51 11.51 1.92 -
May 2, 1994 11.52 11.52 11.52 11.52 1.93 -
Apr 29, 1994 11.46 11.46 11.46 11.46 1.92 -
Apr 28, 1994 11.44 11.44 11.44 11.44 1.91 -
Apr 26, 1994 11.41 11.41 11.41 11.41 1.91 -
Apr 25, 1994 11.36 11.36 11.36 11.36 1.90 -
Apr 22, 1994 11.29 11.29 11.29 11.29 1.89 -
Apr 21, 1994 11.25 11.25 11.25 11.25 1.88 -
Apr 20, 1994 11.19 11.19 11.19 11.19 1.87 -
Apr 19, 1994 11.26 11.26 11.26 11.26 1.88 -
Apr 18, 1994 11.34 11.34 11.34 11.34 1.90 -
Apr 15, 1994 11.41 11.41 11.41 11.41 1.91 -
Apr 14, 1994 11.39 11.39 11.39 11.39 1.90 -
Apr 13, 1994 11.39 11.39 11.39 11.39 1.90 -
Apr 12, 1994 11.45 11.45 11.45 11.45 1.91 -
Apr 11, 1994 11.49 11.49 11.49 11.49 1.92 -
Apr 8, 1994 11.47 11.47 11.47 11.47 1.92 -
Apr 7, 1994 11.49 11.49 11.49 11.49 1.92 -
Apr 6, 1994 11.42 11.42 11.42 11.42 1.91 -
Apr 5, 1994 11.39 11.39 11.39 11.39 1.90 -
Apr 4, 1994 11.18 11.18 11.18 11.18 1.87 -
Mar 31, 1994 11.38 11.38 11.38 11.38 1.90 -
Mar 30, 1994 11.48 11.48 11.48 11.48 1.92 -
Mar 29, 1994 11.68 11.68 11.68 11.68 1.95 -
Mar 28, 1994 11.85 11.85 11.85 11.85 1.98 -
Mar 25, 1994 11.96 11.96 11.96 11.96 2.00 -
Mar 24, 1994 11.96 11.96 11.96 11.96 2.00 -
Mar 23, 1994 12.04 12.04 12.04 12.04 2.01 -
Mar 22, 1994 12.00 12.00 12.00 12.00 2.01 -
Mar 21, 1994 11.96 11.96 11.96 11.96 2.00 -
Mar 18, 1994 12.00 12.00 12.00 12.00 2.01 -
Mar 17, 1994 11.95 11.95 11.95 11.95 2.00 -
Mar 16, 1994 11.96 11.96 11.96 11.96 2.00 -
Mar 15, 1994 11.88 11.88 11.88 11.88 1.99 -
Mar 14, 1994 11.86 11.86 11.86 11.86 1.98 -
Mar 11, 1994 11.80 11.80 11.80 11.80 1.97 -
Mar 10, 1994 11.79 11.79 11.79 11.79 1.97 -
Mar 9, 1994 11.81 11.81 11.81 11.81 1.97 -
Mar 8, 1994 11.80 11.80 11.80 11.80 1.97 -
Mar 7, 1994 11.78 11.78 11.78 11.78 1.97 -
Mar 4, 1994 11.70 11.70 11.70 11.70 1.96 -
Mar 3, 1994 11.67 11.67 11.67 11.67 1.95 -
Mar 2, 1994 11.68 11.68 11.68 11.68 1.95 -
Mar 1, 1994 11.72 11.72 11.72 11.72 1.96 -
Feb 28, 1994 11.77 11.77 11.77 11.77 1.97 -
Feb 25, 1994 11.70 11.70 11.70 11.70 1.96 -
Feb 24, 1994 11.69 11.69 11.69 11.69 1.95 -
Feb 23, 1994 11.79 11.79 11.79 11.79 1.97 -
Feb 22, 1994 11.78 11.78 11.78 11.78 1.97 -
Feb 18, 1994 11.76 11.76 11.76 11.76 1.97 -
Feb 17, 1994 11.78 11.78 11.78 11.78 1.97 -
Feb 16, 1994 11.79 11.79 11.79 11.79 1.97 -
Feb 15, 1994 11.74 11.74 11.74 11.74 1.96 -
Feb 14, 1994 11.73 11.73 11.73 11.73 1.96 -
Feb 11, 1994 11.73 11.73 11.73 11.73 1.96 -
Feb 10, 1994 11.74 11.74 11.74 11.74 1.96 -
Feb 9, 1994 11.78 11.78 11.78 11.78 1.97 -
Feb 8, 1994 11.72 11.72 11.72 11.72 1.96 -
Feb 7, 1994 11.63 11.63 11.63 11.63 1.94 -
Feb 4, 1994 11.67 11.67 11.67 11.67 1.95 -
Feb 3, 1994 11.86 11.86 11.86 11.86 1.98 -
Feb 2, 1994 11.85 11.85 11.85 11.85 1.98 -
Feb 1, 1994 11.79 11.79 11.79 11.79 1.97 -
Jan 31, 1994 11.81 11.81 11.81 11.81 1.97 -
Jan 28, 1994 11.74 11.74 11.74 11.74 1.96 -
Jan 27, 1994 11.69 11.69 11.69 11.69 1.95 -
Jan 26, 1994 11.66 11.66 11.66 11.66 1.95 -
Jan 25, 1994 11.64 11.64 11.64 11.64 1.95 -
Jan 24, 1994 11.69 11.69 11.69 11.69 1.95 -
Jan 21, 1994 11.69 11.69 11.69 11.69 1.95 -
Jan 20, 1994 11.66 11.66 11.66 11.66 1.95 -
Jan 19, 1994 11.61 11.61 11.61 11.61 1.94 -
Jan 18, 1994 11.61 11.61 11.61 11.61 1.94 -
Jan 17, 1994 11.58 11.58 11.58 11.58 1.94 -
Jan 14, 1994 11.54 11.54 11.54 11.54 1.93 -
Jan 13, 1994 11.46 11.46 11.46 11.46 1.92 -
Jan 12, 1994 11.44 11.44 11.44 11.44 1.91 -
Jan 11, 1994 11.42 11.42 11.42 11.42 1.91 -
Jan 10, 1994 11.42 11.42 11.42 11.42 1.91 -
Jan 7, 1994 11.38 11.38 11.38 11.38 1.90 -
Jan 6, 1994 11.31 11.31 11.31 11.31 1.89 -
Jan 5, 1994 11.29 11.29 11.29 11.29 1.89 -
Jan 4, 1994 11.25 11.25 11.25 11.25 1.88 -
Jan 3, 1994 11.21 11.21 11.21 11.21 1.87 -
Dec 31, 1993 11.23 11.23 11.23 11.23 1.88 -
Dec 30, 1993 11.15 11.15 11.15 11.15 1.86 -
Dec 29, 1993 11.14 11.14 11.14 11.14 1.86 -
Dec 28, 1993 11.07 11.07 11.07 11.07 1.85 -
Dec 27, 1993 11.03 11.03 11.03 11.03 1.84 -
Dec 23, 1993 11.01 11.01 11.01 11.01 1.84 -
Dec 22, 1993 10.97 10.97 10.97 10.97 1.83 -
Dec 21, 1993 10.97 10.97 10.97 10.97 1.83 -
Dec 20, 1993 11.00 11.00 11.00 11.00 1.84 -
Dec 17, 1993 11.03 11.03 11.03 11.03 1.84 -
Dec 16, 1993 10.96 10.96 10.96 10.96 1.83 -
Dec 15, 1993 0.03 Dividend
Dec 15, 1993 10.95 10.95 10.95 10.95 1.83 -
Dec 15, 1993 0.00 Capital Gains
Dec 14, 1993 11.01 11.01 11.01 11.01 1.84 -
Dec 13, 1993 11.08 11.08 11.08 11.08 1.85 -
Dec 10, 1993 11.08 11.08 11.08 11.08 1.85 -
Dec 9, 1993 11.10 11.10 11.10 11.10 1.85 -
Dec 8, 1993 11.12 11.12 11.12 11.12 1.85 -
Dec 7, 1993 11.13 11.13 11.13 11.13 1.86 -
Dec 6, 1993 11.13 11.13 11.13 11.13 1.86 -
Dec 3, 1993 11.13 11.13 11.13 11.13 1.86 -
Dec 2, 1993 11.11 11.11 11.11 11.11 1.85 -
Dec 1, 1993 11.08 11.08 11.08 11.08 1.85 -
Nov 30, 1993 11.04 11.04 11.04 11.04 1.84 -
Nov 29, 1993 11.03 11.03 11.03 11.03 1.84 -
Nov 26, 1993 11.01 11.01 11.01 11.01 1.84 -
Nov 24, 1993 10.99 10.99 10.99 10.99 1.83 -
Nov 23, 1993 10.94 10.94 10.94 10.94 1.82 -
Nov 22, 1993 10.91 10.91 10.91 10.91 1.82 -
Nov 19, 1993 11.03 11.03 11.03 11.03 1.84 -
Nov 18, 1993 11.05 11.05 11.05 11.05 1.84 -
Nov 17, 1993 11.10 11.10 11.10 11.10 1.85 -
Nov 16, 1993 0.10 Dividend
Nov 16, 1993 11.16 11.16 11.16 11.16 1.86 -
Nov 15, 1993 11.28 11.28 11.28 11.28 1.86 -
Nov 12, 1993 11.29 11.29 11.29 11.29 1.87 -
Nov 11, 1993 11.25 11.25 11.25 11.25 1.86 -
Nov 10, 1993 11.23 11.23 11.23 11.23 1.86 -
Nov 9, 1993 11.15 11.15 11.15 11.15 1.84 -
Nov 8, 1993 11.12 11.12 11.12 11.12 1.84 -
Nov 5, 1993 11.06 11.06 11.06 11.06 1.83 -
Nov 4, 1993 11.13 11.13 11.13 11.13 1.84 -
Nov 3, 1993 11.25 11.25 11.25 11.25 1.86 -
Nov 2, 1993 11.34 11.34 11.34 11.34 1.87 -
Nov 1, 1993 11.35 11.35 11.35 11.35 1.88 -
Oct 29, 1993 11.34 11.34 11.34 11.34 1.87 -
Oct 28, 1993 11.27 11.27 11.27 11.27 1.86 -
Oct 27, 1993 11.23 11.23 11.23 11.23 1.86 -
Oct 26, 1993 11.20 11.20 11.20 11.20 1.85 -
Oct 25, 1993 11.24 11.24 11.24 11.24 1.86 -
Oct 22, 1993 11.23 11.23 11.23 11.23 1.86 -
Oct 21, 1993 11.19 11.19 11.19 11.19 1.85 -
Oct 20, 1993 11.20 11.20 11.20 11.20 1.85 -
Oct 19, 1993 11.19 11.19 11.19 11.19 1.85 -
Oct 18, 1993 11.25 11.25 11.25 11.25 1.86 -
Oct 15, 1993 11.25 11.25 11.25 11.25 1.86 -
Oct 14, 1993 11.20 11.20 11.20 11.20 1.85 -
Oct 13, 1993 11.18 11.18 11.18 11.18 1.85 -
Oct 12, 1993 11.11 11.11 11.11 11.11 1.84 -
Oct 11, 1993 11.09 11.09 11.09 11.09 1.83 -
Oct 8, 1993 11.06 11.06 11.06 11.06 1.83 -
Oct 7, 1993 11.06 11.06 11.06 11.06 1.83 -
Oct 6, 1993 11.06 11.06 11.06 11.06 1.83 -
Oct 5, 1993 11.01 11.01 11.01 11.01 1.82 -
Oct 4, 1993 11.00 11.00 11.00 11.00 1.82 -
Oct 1, 1993 10.99 10.99 10.99 10.99 1.82 -
Sep 30, 1993 10.97 10.97 10.97 10.97 1.81 -
Sep 29, 1993 10.91 10.91 10.91 10.91 1.80 -
Sep 28, 1993 10.89 10.89 10.89 10.89 1.80 -
Sep 27, 1993 10.85 10.85 10.85 10.85 1.79 -
Sep 24, 1993 10.78 10.78 10.78 10.78 1.78 -
Sep 23, 1993 10.73 10.73 10.73 10.73 1.77 -
Sep 22, 1993 10.70 10.70 10.70 10.70 1.77 -
Sep 21, 1993 10.63 10.63 10.63 10.63 1.76 -
Sep 20, 1993 10.70 10.70 10.70 10.70 1.77 -
Sep 17, 1993 10.67 10.67 10.67 10.67 1.76 -
Sep 16, 1993 10.66 10.66 10.66 10.66 1.76 -
Sep 15, 1993 10.63 10.63 10.63 10.63 1.76 -
Sep 14, 1993 10.63 10.63 10.63 10.63 1.76 -
Sep 13, 1993 10.68 10.68 10.68 10.68 1.76 -
Sep 10, 1993 10.66 10.66 10.66 10.66 1.76 -
Sep 9, 1993 10.59 10.59 10.59 10.59 1.75 -
Sep 8, 1993 10.53 10.53 10.53 10.53 1.74 -
Sep 7, 1993 10.64 10.64 10.64 10.64 1.76 -
Sep 3, 1993 10.70 10.70 10.70 10.70 1.77 -
Sep 2, 1993 10.67 10.67 10.67 10.67 1.76 -
Sep 1, 1993 10.63 10.63 10.63 10.63 1.76 -
Aug 31, 1993 10.60 10.60 10.60 10.60 1.75 -
Aug 30, 1993 10.56 10.56 10.56 10.56 1.75 -
Aug 27, 1993 10.53 10.53 10.53 10.53 1.74 -
Aug 26, 1993 10.52 10.52 10.52 10.52 1.74 -
Aug 25, 1993 10.51 10.51 10.51 10.51 1.74 -
Aug 24, 1993 10.49 10.49 10.49 10.49 1.73 -
Aug 23, 1993 10.45 10.45 10.45 10.45 1.73 -
Aug 20, 1993 10.46 10.46 10.46 10.46 1.73 -
Aug 19, 1993 10.43 10.43 10.43 10.43 1.72 -
Aug 18, 1993 10.44 10.44 10.44 10.44 1.73 -
Aug 17, 1993 10.42 10.42 10.42 10.42 1.72 -
Aug 16, 1993 10.41 10.41 10.41 10.41 1.72 -
Aug 13, 1993 10.40 10.40 10.40 10.40 1.72 -
Aug 12, 1993 10.41 10.41 10.41 10.41 1.72 -
Aug 11, 1993 10.42 10.42 10.42 10.42 1.72 -
Aug 10, 1993 10.37 10.37 10.37 10.37 1.71 -
Aug 9, 1993 10.35 10.35 10.35 10.35 1.71 -
Aug 6, 1993 10.35 10.35 10.35 10.35 1.71 -
Aug 5, 1993 10.34 10.34 10.34 10.34 1.71 -
Aug 4, 1993 10.35 10.35 10.35 10.35 1.71 -
Aug 3, 1993 10.34 10.34 10.34 10.34 1.71 -
Aug 2, 1993 10.33 10.33 10.33 10.33 1.71 -
Jul 30, 1993 10.27 10.27 10.27 10.27 1.70 -
Jul 29, 1993 10.28 10.28 10.28 10.28 1.70 -
Jul 28, 1993 10.27 10.27 10.27 10.27 1.70 -
Jul 27, 1993 10.26 10.26 10.26 10.26 1.70 -
Jul 26, 1993 10.28 10.28 10.28 10.28 1.70 -
Jul 23, 1993 10.23 10.23 10.23 10.23 1.69 -
Jul 22, 1993 10.20 10.20 10.20 10.20 1.69 -
Jul 21, 1993 10.23 10.23 10.23 10.23 1.69 -
Jul 20, 1993 10.23 10.23 10.23 10.23 1.69 -
Jul 19, 1993 10.24 10.24 10.24 10.24 1.69 -
Jul 16, 1993 10.28 10.28 10.28 10.28 1.70 -
Jul 15, 1993 10.28 10.28 10.28 10.28 1.70 -
Jul 14, 1993 10.28 10.28 10.28 10.28 1.70 -
Jul 13, 1993 10.22 10.22 10.22 10.22 1.69 -
Jul 12, 1993 10.18 10.18 10.18 10.18 1.68 -
Jul 9, 1993 10.16 10.16 10.16 10.16 1.68 -
Jul 8, 1993 10.12 10.12 10.12 10.12 1.67 -
Jul 7, 1993 10.07 10.07 10.07 10.07 1.66 -
Jul 6, 1993 10.05 10.05 10.05 10.05 1.66 -
Jul 2, 1993 10.03 10.03 10.03 10.03 1.66 -
Jul 1, 1993 10.02 10.02 10.02 10.02 1.66 -
Jun 30, 1993 9.97 9.97 9.97 9.97 1.65 -
Jun 29, 1993 9.93 9.93 9.93 9.93 1.64 -
Jun 28, 1993 9.92 9.92 9.92 9.92 1.64 -
Jun 25, 1993 9.87 9.87 9.87 9.87 1.63 -
Jun 24, 1993 9.85 9.85 9.85 9.85 1.63 -
Jun 23, 1993 9.84 9.84 9.84 9.84 1.63 -
Jun 22, 1993 9.85 9.85 9.85 9.85 1.63 -
Jun 21, 1993 9.87 9.87 9.87 9.87 1.63 -
Jun 18, 1993 9.90 9.90 9.90 9.90 1.64 -
Jun 17, 1993 9.94 9.94 9.94 9.94 1.64 -
Jun 16, 1993 9.96 9.96 9.96 9.96 1.65 -
Jun 15, 1993 9.95 9.95 9.95 9.95 1.64 -
Jun 14, 1993 9.95 9.95 9.95 9.95 1.64 -
Jun 11, 1993 9.94 9.94 9.94 9.94 1.64 -
Jun 10, 1993 9.91 9.91 9.91 9.91 1.64 -
Jun 9, 1993 9.92 9.92 9.92 9.92 1.64 -
Jun 8, 1993 9.92 9.92 9.92 9.92 1.64 -
Jun 7, 1993 9.98 9.98 9.98 9.98 1.65 -
Jun 4, 1993 10.01 10.01 10.01 10.01 1.65 -
Jun 3, 1993 10.03 10.03 10.03 10.03 1.66 -
Jun 2, 1993 10.02 10.02 10.02 10.02 1.66 -
Jun 1, 1993 9.98 9.98 9.98 9.98 1.65 -
May 28, 1993 9.97 9.97 9.97 9.97 1.65 -
May 27, 1993 9.98 9.98 9.98 9.98 1.65 -
May 26, 1993 9.94 9.94 9.94 9.94 1.64 -
May 25, 1993 9.90 9.90 9.90 9.90 1.64 -
May 24, 1993 9.88 9.88 9.88 9.88 1.63 -
May 21, 1993 9.90 9.90 9.90 9.90 1.64 -
May 20, 1993 9.89 9.89 9.89 9.89 1.63 -
May 19, 1993 9.85 9.85 9.85 9.85 1.63 -
May 18, 1993 9.84 9.84 9.84 9.84 1.63 -
May 17, 1993 9.84 9.84 9.84 9.84 1.63 -
May 14, 1993 9.85 9.85 9.85 9.85 1.63 -
May 13, 1993 9.86 9.86 9.86 9.86 1.63 -
May 12, 1993 9.89 9.89 9.89 9.89 1.63 -
May 11, 1993 9.85 9.85 9.85 9.85 1.63 -
May 10, 1993 9.82 9.82 9.82 9.82 1.62 -
May 7, 1993 9.83 9.83 9.83 9.83 1.62 -
May 6, 1993 9.81 9.81 9.81 9.81 1.62 -
May 5, 1993 9.81 9.81 9.81 9.81 1.62 -
May 4, 1993 9.78 9.78 9.78 9.78 1.62 -
May 3, 1993 9.74 9.74 9.74 9.74 1.61 -
Apr 30, 1993 9.71 9.71 9.71 9.71 1.60 -
Apr 29, 1993 9.63 9.63 9.63 9.63 1.59 -
Apr 28, 1993 9.64 9.64 9.64 9.64 1.59 -
Apr 27, 1993 9.59 9.59 9.59 9.59 1.58 -
Apr 26, 1993 9.62 9.62 9.62 9.62 1.59 -
Apr 23, 1993 9.77 9.77 9.77 9.77 1.61 -
Apr 22, 1993 9.81 9.81 9.81 9.81 1.62 -
Apr 21, 1993 9.83 9.83 9.83 9.83 1.62 -
Apr 20, 1993 9.86 9.86 9.86 9.86 1.63 -
Apr 19, 1993 9.92 9.92 9.92 9.92 1.64 -
Apr 16, 1993 9.95 9.95 9.95 9.95 1.64 -
Apr 15, 1993 9.93 9.93 9.93 9.93 1.64 -
Apr 14, 1993 9.92 9.92 9.92 9.92 1.64 -
Apr 13, 1993 9.91 9.91 9.91 9.91 1.64 -
Apr 12, 1993 9.86 9.86 9.86 9.86 1.63 -
Apr 8, 1993 9.81 9.81 9.81 9.81 1.62 -
Apr 7, 1993 9.81 9.81 9.81 9.81 1.62 -
Apr 6, 1993 9.81 9.81 9.81 9.81 1.62 -
Apr 5, 1993 9.85 9.85 9.85 9.85 1.63 -
Apr 2, 1993 9.87 9.87 9.87 9.87 1.63 -
Apr 1, 1993 9.94 9.94 9.94 9.94 1.64 -
Mar 31, 1993 9.92 9.92 9.92 9.92 1.64 -
Mar 30, 1993 9.86 9.86 9.86 9.86 1.63 -
Mar 29, 1993 9.89 9.89 9.89 9.89 1.63 -
Mar 26, 1993 9.91 9.91 9.91 9.91 1.64 -
Mar 25, 1993 9.91 9.91 9.91 9.91 1.64 -
Mar 24, 1993 9.89 9.89 9.89 9.89 1.63 -
Mar 23, 1993 9.92 9.92 9.92 9.92 1.64 -
Mar 22, 1993 9.93 9.93 9.93 9.93 1.64 -
Mar 19, 1993 9.96 9.96 9.96 9.96 1.65 -
Mar 18, 1993 9.98 9.98 9.98 9.98 1.65 -
Mar 17, 1993 9.95 9.95 9.95 9.95 1.64 -
Mar 16, 1993 9.99 9.99 9.99 9.99 1.65 -
Mar 15, 1993 10.00 10.00 10.00 10.00 1.65 -
Mar 12, 1993 10.00 10.00 10.00 10.00 1.65 -
Mar 11, 1993 10.04 10.04 10.04 10.04 1.66 -
Mar 10, 1993 10.02 10.02 10.02 10.02 1.66 -
Mar 9, 1993 10.00 10.00 10.00 10.00 1.65 -
Mar 8, 1993 9.98 9.98 9.98 9.98 1.65 -
Mar 5, 1993 9.95 9.95 9.95 9.95 1.64 -
Mar 4, 1993 9.99 9.99 9.99 9.99 1.65 -
Mar 3, 1993 10.00 10.00 10.00 10.00 1.65 -
Mar 2, 1993 10.00 10.00 10.00 10.00 1.65 -
Mar 1, 1993 10.00 10.00 10.00 10.00 1.65 -
Feb 26, 1993 10.00 10.00 10.00 10.00 1.65 -

Related Tickers

INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
 
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
 
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
 
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
 
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
 
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
 
FBMPX Fidelity Select Communication Services
95.41
+3.63%
 
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
 
FSELX Fidelity Select Semiconductors
30.16
+3.46%
 
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
 
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
 
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
 
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
 
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
 
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
 
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
 
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
 
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
 
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
 
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
 
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
 
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
 
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
 
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
 
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
 
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
 
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
 
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
 
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
 
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
 
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
 
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
 
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
 
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
 
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
 
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
 
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
 
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
 
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
 
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
 
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
 
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
 
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
 
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
 
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
 
RYELX Rydex Electronics Fund
369.24
+2.48%
 
RYSIX Rydex Electronics Inv
406.02
+2.48%
 
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
 
RYSAX Rydex Electronics H
357.76
+2.48%
 
RYSCX Rydex Electronics C
312.55
+2.48%
 
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
 
FTQGX Fidelity Focused Stock
36.57
+2.35%
 
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
 
FADTX Fidelity Advisor Technology A
104.25
+2.34%
 
FATEX Fidelity Advisor Technology M
94.73
+2.33%
 
FSPTX Fidelity Select Technology
31.16
+2.33%
 
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
 
FATIX Fidelity Advisor Technology I
117.70
+2.33%
 
NEEGX Needham Growth Retail
66.91
+2.31%
 
NEEIX Needham Growth Institutional
69.76
+2.30%
 
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
 
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
 
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
 
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
 
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
 
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
 
ALAFX Alger Focus Equity A
59.45
+2.18%
 
ALGRX Alger Focus Equity I
59.94
+2.18%
 
ALZFX Alger Focus Equity Z
61.88
+2.18%
 
ALCFX Alger Focus Equity C
53.52
+2.18%
 
ALGYX Alger Focus Equity Y
62.10
+2.17%
 
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
 
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
 
EFCAX Emerald Insights A
17.92
+2.17%
 
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
 
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
 
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
 
EFCIX Emerald Insights Institutional
18.62
+2.14%
 
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
 
EFCNX Emerald Insights Investor
17.76
+2.13%
 
EFCCX Emerald Insights C
16.33
+2.13%
 
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
 
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
 
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
 
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
 
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
 
BIOPX Baron Opportunity Retail
38.66
+2.09%
 
BIOIX Baron Opportunity Instl
41.20
+2.08%
 
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
 
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
 
BIOUX Baron Opportunity R6
41.24
+2.05%
 
AULNX American Century Ultra G
89.59
+2.04%
 
AULGX American Century Ultra R5
85.92
+2.03%
 
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
 
TWCCX American Century Ultra C
55.43
+2.02%
 
TWUAX American Century Ultra A
74.63
+2.02%
 
AULDX American Century Ultra R6
86.75
+2.02%
 
AULRX American Century Ultra R
70.63
+2.02%