LAMR - Lamar

...

Available for logged in users only.

The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.

Contact us via Twitter if you are interested in trying it out.

• Lamar Advertising GAAP EPS of $0.74 misses by $0.07, revenue of $471.33M beats by $5.33M
• Lamar Advertising AFFO increased 7.3% Y/Y to $1.91, revenue up 8.3% Y/Y to $535.5M
• Lamar Advertising raises quarterly dividend by 4.2% to $1.25 dividend, repurchase of $250M stock
• Top dividend stocks picked using a UBS machine-learning model
• Lamar Advertising declares $1.20 quarterly and $0.30 special dividend
• Lamar Advertising GAAP EPS of $1.44 beats by $0.09, revenue of $527.39M beats by $7.39M
• Lamar Advertising Q3 Earnings Preview
• Lamar Advertising pares some declines after bullish mention
• Lamar Advertising declares $1.20 dividend
• Lamar Advertising GAAP EPS of $1.32 beats by $0.05, revenue of $517.85M
• IHeartMedia, Lamar drop as Morgan Stanley downgrades on ad recession risk
• Lamar Advertising raises dividend by 9% to $1.20/share
• Stocks to buy as a recession approaches: UBS screens for high quality
• Lamar Advertising GAAP EPS of $0.91 beats by $0.18, revenue of $451.4M beats by $24.19M
• Lamar Advertising acquires Burkhart Advertising in Indiana
• Lamar Advertising Q1 Earnings Preview
• Lamar Advertising GAAP EPS of $1.21 beats by $0.03, revenue of $494.6M beats by $21.22M
• Lamar Advertising declares $1.10 dividend
• Lamar Advertising Q4 2021 Earnings Preview
• Lamar Advertising declares $1.00 dividend and special dividend of $0.50

Date		Price		Open	High	Low		Vol	Change	ER
May 2, 2023		102.18		104.81	104.81	101.86		499K	-3.05%
May 1, 2023		105.39		105.62	106.72	105.07		388K	-0.27%
Apr 28, 2023		105.68		105.26	106.09	105		458K	0.61%
Apr 27, 2023		105.04		102.97	105.26	102.76		339K	2.19%
Apr 26, 2023		102.79		103.37	104.04	102.77		285K	-0.92%
Apr 25, 2023		103.74		103.8	104.68	103.18		281K	-0.86%
Apr 24, 2023		104.64		103.62	104.86	103.37		233K	0.98%
Apr 21, 2023		103.62		103.28	104.05	101.94		229K	0.73%
Apr 20, 2023		102.87		104.17	104.59	102.62		231K	-2.01%
Apr 19, 2023		104.98		104.25	105.08	103.83		378K	0.35%
Apr 18, 2023		104.61		104.98	104.98	103.86		518K	-0.15%
Apr 17, 2023		104.77		102.09	104.94	101.9		559K	2.96%
Apr 14, 2023		101.76		102.4	102.8	100.51		460K	-0.54%
Apr 13, 2023		102.31		100.96	102.45	100.46		343K	1.48%
Apr 12, 2023		100.82		102.4	102.4	100.64		292K	-0.45%
Apr 11, 2023		101.28		100.32	101.97	99.58		383K	1.50%
Apr 10, 2023		99.78		97.9	99.8	97.44		236K	1.80%
Apr 6, 2023		98.02		98.22	98.33	97.19		245K	0.44%
Apr 5, 2023		97.59		98.5	98.73	97.13		356K	-0.83%
Apr 4, 2023		98.41		100.45	100.45	97.91		436K	-1.5%
Apr 3, 2023		99.91		99.62	100.28	98.77		345K	0.02%
Mar 31, 2023		99.89		98.22	100.11	97.88		470K	2.86%
Mar 30, 2023		97.11		96	97.61	96		260K	1.45%
Mar 29, 2023		95.72		95.53	95.99	94.5		329K	1.48%
Mar 28, 2023		94.32		93.51	94.9	93.51		309K	-0.15%
Mar 27, 2023		94.46		95.84	95.84	94.15		530K	-0.17%
Mar 24, 2023		94.62		91.14	94.98	91.02		447K	2.86%
Mar 23, 2023		91.99		93.27	94.62	91.49		333K	-1.02%
Mar 22, 2023		92.94		95.43	95.8	92.87		436K	-3.39%
Mar 21, 2023		96.2		96.33	97.59	95.94		292K	0.52%
Mar 20, 2023		95.7		94.76	96.88	94.39		532K	2%
Mar 17, 2023		93.82		95.27	95.27	93.23		744K	-2.17%
Mar 16, 2023		95.9		95.52	96.02	92.31		485K	-1.39%
Mar 15, 2023		97.25		96.99	97.59	95.66		397K	-1.23%
Mar 14, 2023		98.46		100.46	100.9	97.4		383K	0.36%
Mar 13, 2023		98.11		97.44	99.35	96.57		449K	-0.08%
Mar 10, 2023		98.19		100.2	101.1	96.91		494K	-2.76%
Mar 9, 2023		100.98		105.14	105.53	100.82		478K	-3.94%
Mar 8, 2023		105.12		104.03	106.27	103.66		334K	1.13%
Mar 7, 2023		103.95		105.11	105.33	103.82		303K	-1.08%
Mar 6, 2023		105.08		106.4	106.89	104.97		219K	-1.18%
Mar 3, 2023		106.34		106.45	106.71	105.33		380K	0.33%
Mar 2, 2023		105.99		104.22	106.08	103.74		397K	1.50%
Mar 1, 2023		104.42		104.99	105.76	103.29		434K	-0.13%
Feb 28, 2023		104.56		104.08	105.56	103.85		583K	0.80%
Feb 27, 2023		103.73		102	104.63	101.78		581K	1.83%
Feb 24, 2023		101.87		102.9	103.84	100.49		666K	-2.73%
Feb 23, 2023		104.73		106.07	106.1	103.14		810K	-0.36%
Feb 22, 2023		105.11		105.53	106.24	104.71		362K	0.03%
Feb 21, 2023		105.08		105.59	106.36	105.01		405K	-2.46%
Feb 17, 2023		107.73		106.2	107.76	105.23		321K	0.83%
Feb 16, 2023		106.84		105.83	107.5	105.55		310K	-0.83%
Feb 15, 2023		107.73		106.4	108.57	105.85		241K	0.72%
Feb 14, 2023		106.96		105.98	107.4	105.07		420K	0.16%
Feb 13, 2023		106.79		106.83	107.27	106.28		337K	0.14%
Feb 10, 2023		106.64		106.13	106.64	105.15		268K	0.10%
Feb 9, 2023		106.53		108.63	109.26	106.13		325K	-1.36%
Feb 8, 2023		108		108.17	108.8	107.51		350K	-0.93%
Feb 7, 2023		109.01		107.59	109.3	106.7		464K	0.89%
Feb 6, 2023		108.05		108.01	109.14	107.75		316K	-1.42%
Feb 3, 2023		109.61		109.6	110.15	108.42		394K	-1.44%
Feb 2, 2023		111.21		107.8	111.49	107.8		684K	4.22%
Feb 1, 2023		106.71		105.75	107.73	105.53		719K	0.16%
Jan 31, 2023		106.54		103.48	106.65	103.15		642K	2.96%
Jan 30, 2023		103.48		104.09	104.99	103.16		372K	-1.07%
Jan 27, 2023		104.6		104.11	105.25	103.84		361K	0.37%
Jan 26, 2023		104.21		102.03	104.29	101.82		318K	2.54%
Jan 25, 2023		101.63		100.35	102.11	99.84		506K	0.46%
Jan 24, 2023		101.16		102.39	102.66	101.14		290K	-1.2%
Jan 23, 2023		102.39		100.11	102.46	99.67		647K	2.27%
Jan 20, 2023		100.12		99.17	100.62	98.52		397K	0.78%
Jan 19, 2023		99.35		100.59	101.01	99.22		466K	-1.96%
Jan 18, 2023		101.34		103	103.84	101.01		405K	-1.58%
Jan 17, 2023		102.97		102.25	103.63	101.93		777K	0.85%
Jan 13, 2023		102.1		101.22	102.38	100.34		442K	0.12%
Jan 12, 2023		101.98		102.09	102.96	101.51		838K	0.56%
Jan 11, 2023		101.41		99.23	102.77	99.1		938K	3.17%
Jan 10, 2023		98.29		96.5	98.3	95.06		456K	2.05%
Jan 9, 2023		96.32		96.3	97.22	95.68		283K	0.19%
Jan 6, 2023		96.14		93.01	96.51	93.01		397K	4.14%
Jan 5, 2023		92.32		92.85	93.36	91.44		431K	-1.62%
Jan 4, 2023		93.84		92.28	94.64	92.28		480K	2.21%
Jan 3, 2023		91.81		95.64	96.02	91.49		795K	-2.74%
Dec 30		94.4		93.8	94.68	93.23		298K	-0.31%
Dec 29		94.69		94.03	96.28	93.86		463K	1.27%
Dec 28		93.5		93.77	94.42	93.12		729K	-0.29%
Dec 27		93.77		94.14	94.14	92.8		285K	0.01%
Dec 23		93.76		92.91	94.02	92.25		235K	0.64%
Dec 22		93.16		92.67	93.36	91.38		381K	-0.35%
Dec 21		93.49		92.88	94.48	92.88		404K	1.21%
Dec 20		92.37		91.5	92.62	90.83		302K	0.27%
Dec 19		92.12		93.69	93.69	91.5		469K	-1.77%
Dec 16		93.78		94.29	95.21	92.43		871K	-3.3%
Dec 15		96.98		100	100.21	96.73		682K	-3.6%
Dec 14		100.6		100.26	101.88	99.95		740K	0.11%
Dec 13		100.49		100.92	101.62	98.91		1.2M	3.47%
Dec 12		97.12		94.88	97.26	94.24		484K	2.54%
Dec 9		94.71		93.81	95.61	93.63		379K	0.64%
Dec 8		94.11		93.47	95.06	93.37		326K	0.72%
Dec 7		93.44		92.88	94.6	92.53		387K	0.60%
Dec 6		92.88		95	96.7	92.6		744K	-2.62%
Dec 5		95.38		98.94	98.94	94.75		702K	-3.93%
Dec 2		99.28		99	99.94	98.34		463K	-0.83%
Dec 1		100.11		101.11	101.79	98.79		495K	-0.03%
Nov 30		100.14		98.57	100.45	97.73		829K	1.01%
Nov 29		99.14		98.58	99.73	98.45		504K	0.19%
Nov 28		98.95		99.46	99.74	98.09		553K	-1.03%
Nov 25		99.98		99.42	100.56	99.08		274K	0.54%
Nov 23		99.44		98.04	99.54	97.51		478K	1.43%
Nov 22		98.04		97.17	98.13	96.31		430K	1.57%
Nov 21		96.52		95.94	96.78	95.25		514K	0.04%
Nov 18		96.48		97.26	97.65	95.39		599K	0.50%
Nov 17		96		95.12	96.12	94.2		585K	-0.2%
Nov 16		96.19		94.8	96.49	94.77		577K	0.49%
Nov 15		95.72		95.05	96.8	94.87		379K	2.19%
Nov 14		93.67		95.31	96.25	93.53		590K	-2.34%
Nov 11		95.91		96	97.09	95.4		625K	0.66%
Nov 10		95.28		90.75	95.46	89.94		556K	8.19%
Nov 9		88.07		86.75	88.09	86.28		604K	0.84%
Nov 8		87.34		88.24	89.49	86.46		569K	-0.75%
Nov 7		88		89.42	89.92	86.77		778K	-0.86%
Nov 4		88.76		92.28	94.76	87.42		1.3M	-1.05%
Nov 3		89.7		88.77	90.72	87.82		656K	-0.79%
Nov 2		90.41		92.97	92.97	90.08		738K	-3.37%
Nov 1		93.56		93.55	94.15	92.65		532K	1.44%
Oct 31		92.23		92.79	93.3	91.83		918K	-1.33%
Oct 28		93.47		91.81	93.55	91.4		511K	1.49%
Oct 27		92.1		92.69	92.88	91.62		334K	0.56%
Oct 26		91.59		91.35	92.65	90.92		461K	-0.17%
Oct 25		91.75		88.53	92.09	88.53		477K	3.52%
Oct 24		88.63		88.81	89.82	87.84		315K	0.02%
Oct 21		88.61		87.21	88.89	85.85		555K	1.34%
Oct 20		87.44		87.61	88.46	86.95		402K	0.48%
Oct 19		87.02		88	89.08	86.71		605K	-1.93%
Oct 18		88.73		89.29	90.53	88.12		515K	1.65%
Oct 17		87.29		85.91	87.81	85.87		514K	3.77%
Oct 14		84.12		86	86.22	84.03		568K	-1.11%
Oct 13		85.06		82	85.7	81.1		362K	2.08%
Oct 12		83.33		84.2	84.45	82.72		540K	-1.09%
Oct 11		84.25		84.17	85.03	82.18		635K	0.56%
Oct 10		83.78		86.44	86.44	83.62		449K	-1.55%
Oct 7		85.1		86.58	86.99	84.5		687K	-2.3%
Oct 6		87.1		87.79	88.49	86.37		447K	-0.7%
Oct 5		87.71		86.34	88.24	85.8		946K	-1.04%
Oct 4		88.63		85.75	88.74	85.75		1.1M	5.40%
Oct 3		84.09		83.27	84.45	82.83		756K	1.94%
Sep 30		82.49		84.57	85.81	82.31		789K	-1.68%
Sep 29		83.9		84.82	84.82	82.5		639K	-2.33%
Sep 28		85.9		83.69	86.24	82.72		618K	3.66%
Sep 27		82.87		83.25	84.5	82.51		630K	0.34%
Sep 26		82.59		83.87	84.98	81.59		740K	-1.91%
Sep 23		84.2		84.31	84.61	82.77		667K	-1.06%
Sep 22		85.1		88.35	88.35	84.86		591K	-3.67%
Sep 21		88.34		90.58	91.15	88.22		300K	-2.01%
Sep 20		90.15		91.63	92.02	89.31		418K	-3.01%
Sep 19		92.95		91.87	93.24	91.76		376K	0.26%
Sep 16		92.71		92.91	93.18	91.39		1.1M	-2.15%
Sep 15		94.75		94.67	96.42	94.39		427K	-0.6%
Sep 14		95.32		94.87	96.05	94.19		634K	-0.24%
Sep 13		95.55		97.26	97.92	95.43		388K	-4.1%
Sep 12		99.63		98.65	99.72	98.62		470K	1.38%
Sep 9		98.27		97.63	98.58	97.18		463K	1.43%
Sep 8		96.88		95.88	97.66	94.84		444K	0.22%
Sep 7		96.67		93.38	96.76	93.32		336K	3.97%
Sep 6		92.98		93.23	93.75	92.05		627K	0.53%
Sep 2		92.49		95.1	95.1	92.3		350K	-1.49%
Sep 1		93.89		93.85	93.96	91.93		409K	0%
Aug 31		93.89		94.08	95.75	93.85		306K	-0.17%
Aug 30		94.05		95.86	96.22	93.9		431K	-1.87%
Aug 29		95.84		96.56	96.97	95.75		435K	-1.49%
Aug 26		97.29		100.29	100.29	97.19		344K	-2.99%
Aug 25		100.29		99.12	100.32	98.77		198K	1.76%
Aug 24		98.56		97.64	99	97.46		280K	0.78%
Aug 23		97.8		97.3	98.15	97.07		259K	0.28%
Aug 22		97.53		101.32	101.32	97.21		490K	-5.07%
Aug 19		102.74		103.26	103.39	102.17		497K	-1.27%
Aug 18		104.06		103.41	104.44	103.03		245K	0.39%
Aug 17		103.66		104.5	105.41	103		426K	-2.14%
Aug 16		105.93		105.43	106.54	105.22		221K	0.04%
Aug 15		105.89		105.66	106.8	104.57		352K	0.32%
Aug 12		105.55		104.7	105.61	104.28		195K	1.09%
Aug 11		104.41		104.63	106.04	103.72		376K	-0.06%
Aug 10		104.47		103.46	104.57	102.97		337K	2.13%
Aug 9		102.29		102.02	102.42	101.28		395K	-0.23%
Aug 8		102.53		101.13	102.81	100.34		375K	1.90%
Aug 5		100.62		98.78	100.72	98.78		251K	0.55%
Aug 4		100.07		100.6	100.62	98.82		514K	-0.05%
Aug 3		100.12		101.71	102.85	99.91		610K	1.07%
Aug 2		99.06		100.03	100.57	98.9		513K	-1.79%
Aug 1		100.87		100.56	101.78	99.46		501K	-0.19%
Jul 29		101.06		100	101.77	98.8		567K	1.27%
Jul 28		99.79		98.08	100.03	97.73		433K	2.09%
Jul 27		97.75		94.49	97.81	94.49		489K	3.77%
Jul 26		94.2		95.86	96.32	94.03		439K	-2.1%
Jul 25		96.22		96.38	96.61	95.36		440K	0.08%
Jul 22		96.14		99.01	99.01	95.29		579K	-2.26%
Jul 21		98.36		98.91	99.3	97.44		402K	-1.41%
Jul 20		99.77		96.49	100.67	96.49		953K	2.91%
Jul 19		96.95		93.38	97.55	93.17		723K	4.70%
Jul 18		92.6		92.21	93.26	91.62		529K	0.99%
Jul 15		91.69		89.91	92.11	89.63		316K	3.18%
Jul 14		88.86		88.68	89.63	88.28		411K	-1.68%
Jul 13		90.38		89.18	90.53	89.02		295K	-0.1%
Jul 12		90.47		90.19	91.58	89.77		363K	0.19%
Jul 11		90.3		90.62	91.63	89.76		389K	-1.18%
Jul 8		91.38		91.65	92.81	91.02		404K	-0.37%
Jul 7		91.72		90.26	92.25	89.8		598K	3.74%
Jul 6		88.41		88.67	89.25	88.05		433K	0.06%
Jul 5		88.36		87.9	88.39	86.16		572K	-0.15%
Jul 1		88.49		87.45	88.75	87.05		618K	0.59%
Jun 30		87.97		87.48	88.54	86.6		575K	-0.36%
Jun 29		88.29		88.74	88.82	87.53		534K	-0.92%
Jun 28		89.11		91.84	92.81	89.05		457K	-2.27%
Jun 27		91.18		92.01	92.25	90.78		397K	-0.99%
Jun 24		92.09		91.66	93.59	91.66		1.3M	1.12%
Jun 23		91.07		89.6	91.24	89.3		566K	1.64%
Jun 22		89.6		88.54	89.99	88.39		630K	0.09%
Jun 21		89.52		89.43	91.14	88.53		720K	1.32%
Jun 17		88.35		84.7	89.18	84.7		1.6M	4.51%
Jun 16		84.54		85.56	86.33	83.96		1.5M	-4.32%
Jun 15		88.36		87.48	89.75	86.67		830K	1.74%
Jun 14		86.85		87.25	87.6	85.91		920K	-0.08%
Jun 13		86.92		86.62	87.51	85.39		1.2M	-2.78%
Jun 10		89.41		90.79	91.03	88.07		995K	-4.18%
Jun 9		93.31		95.1	96.02	93.29		467K	-2.43%
Jun 8		95.63		96.86	97.14	95.11		334K	-2.25%
Jun 7		97.83		96.06	97.84	95.42		287K	1.29%
Jun 6		96.58		97.09	97.09	96		320K	0.58%
Jun 3		96.02		97.29	97.42	95.57		323K	-1.85%
Jun 2		97.83		96.5	97.84	95.5		442K	0.87%
Jun 1		96.99		98.38	98.38	95.99		325K	-0.98%
May 31		97.95		98	98.71	97.36		748K	-0.83%
May 27		98.77		96.34	98.77	96.34		400K	2.92%
May 26		95.97		94.31	96.99	94.21		655K	1.97%
May 25		94.12		91.46	94.74	90.78		831K	2.87%
May 24		91.49		95.39	96.3	89.14		998K	-5.3%
May 23		96.61		95.62	97.61	93.49		559K	1.73%
May 20		94.97		96.07	96.12	93.42		906K	0.55%
May 19		94.45		96.29	97.5	93.62		852K	-3.06%
May 18		97.43		99.79	100.42	97.16		447K	-3.26%
May 17		100.71		99.83	100.99	98.89		517K	2.10%
May 16		98.64		99.25	99.62	98.21		329K	-0.55%
May 13		99.19		97.38	100.11	96.35		508K	3.19%
May 12		96.12		97.04	97.5	93.63		707K	-0.79%
May 11		96.89		98.07	100.2	96.83		565K	-0.73%
May 10		97.6		98.67	100.77	94.68		907K	-0.14%
May 9		97.74		102.81	103.68	97.38		910K	-6.33%
May 6		104.35		107.38	110.37	102.73		882K	-2.65%
May 5		107.19		111.09	115.18	106.76		977K	-2.06%
May 4		109.44		107.46	109.73	105.98		727K	2.22%
May 3		107.06		109.79	111.66	106.33		838K	-2.27%
May 2		109.55		111.02	112.36	107.53		569K	-0.78%
Apr 29		110.41		113.34	114.24	110.19		555K	-3.27%
Apr 28		114.14		112.7	114.82	111.71		357K	1.95%
Apr 27		111.96		111.37	112.89	111.06		403K	0.77%
Apr 26		111.1		113.68	115.01	110.82		581K	-2.62%
Apr 25		114.09		113.59	114.78	111.97		435K	0.09%
Apr 22		113.99		116.24	116.28	113.54		315K	-2.27%
Apr 21		116.64		118.47	119.68	116.49		377K	-0.61%
Apr 20		117.35		114.98	117.71	114.98		555K	2.15%
Apr 19		114.88		112.77	115.46	112.58		532K	2.15%
Apr 18		112.46		112.79	113.57	111.83		259K	-0.26%
Apr 14		112.75		113.91	115.18	112.59		299K	-1.01%
Apr 13		113.9		113.22	114.1	113.03		324K	0.71%
Apr 12		113.1		114.15	114.88	112.82		329K	-0.55%
Apr 11		113.72		113.14	114.61	112		372K	0.31%
Apr 8		113.37		114.6	115.08	113.23		260K	-1.01%
Apr 7		114.53		116	116.9	112.77		315K	-1.49%
Apr 6		116.26		115.59	117.06	114.41		277K	0.17%
Apr 5		116.06		117.27	118.05	115.7		254K	-1.23%
Apr 4		117.51		118.06	118.65	116.2		250K	-0.67%
Apr 1		118.3		116.68	118.41	116.22		369K	1.82%
Mar 31		116.18		117.24	119.16	116.01		380K	-0.68%
Mar 30		116.98		117.85	118.08	116.16		360K	-0.65%
Mar 29		117.75		113.6	118.15	111.26		406K	2.86%
Mar 28		114.48		115.61	115.61	113.8		303K	-1.28%
Mar 25		115.97		113.45	116.05	113.19		319K	2.34%
Mar 24		113.32		111.99	113.38	110.55		252K	1.17%
Mar 23		112.01		113.27	113.56	111.89		330K	-1.42%
Mar 22		113.62		114.07	115.69	113.51		391K	0.09%
Mar 21		113.52		112.22	113.79	111.55		595K	0.92%
Mar 18		112.49		111.34	113.45	110.82		912K	-0.64%
Mar 17		113.21		111.63	113.45	111.02		298K	1.16%
Mar 16		111.91		110	112.97	109.01		420K	1.91%
Mar 15		109.81		108.6	109.96	107.74		278K	1.78%
Mar 14		107.89		109.69	110.15	106.77		430K	-0.94%
Mar 11		108.91		110	111.32	108.89		375K	-0.54%
Mar 10		109.5		107.15	109.83	107.15		509K	0.48%
Mar 9		108.98		106.93	110.19	106.81		440K	4.01%
Mar 8		104.78		101.57	105.69	101.04		596K	3.16%
Mar 7		101.57		107.13	107.6	101.45		637K	-5.62%
Mar 4		107.62		109.26	109.51	106.54		365K	-2.53%
Mar 3		110.41		110.43	110.96	108.78		373K	0.84%
Mar 2		109.49		107.26	109.77	106.87		433K	2.16%
Mar 1		107.17		108.53	109.74	106.2		440K	-1.73%
Feb 28		109.06		110.01	111.99	107.64		952K	-3.14%
Feb 25		112.59		112.84	113.65	107.9		1.0M	-0.15%
Feb 24		112.76		106.15	113.05	105.96		669K	3.05%
Feb 23		109.42		110.71	111.17	109.05		473K	-0.39%
Feb 22		109.85		110.42	110.97	108.73		406K	-1.31%
Feb 18		111.31		110.68	113.29	110.68		397K	0.28%
Feb 17		111		112.41	113.18	110.55		258K	-1.98%
Feb 16		113.24		112.42	113.77	112.12		259K	0.66%
Feb 15		112.5		110.78	112.77	110.71		241K	2.84%
Feb 14		109.39		110.83	112.11	109.19		503K	-1.29%
Feb 11		110.82		112.79	113.6	109.92		349K	-1.57%
Feb 10		112.59		113.45	116.74	111.83		469K	-2.32%
Feb 9		115.26		111.94	115.45	111.24		438K	4.14%
Feb 8		110.68		109.31	111.28	108.94		371K	1.59%
Feb 7		108.95		110.39	110.63	108.32		333K	-1.04%
Feb 4		110.09		109.8	111.57	109.43		374K	-0.35%
Feb 3		110.48		110.04	111.69	109.62		340K	-0.14%
Feb 2		110.64		111.26	111.51	110.11		393K	0.13%
Feb 1		110.5		110.76	111.73	109.85		387K	-0.23%
Jan 31		110.76		106.89	110.76	106.09		438K	3.28%
Jan 28		107.24		106.43	107.24	103.59		505K	2.49%
Jan 27		104.63		108.45	110.15	103.99		412K	-2.46%
Jan 26		107.27		109.06	110.57	106.06		412K	-0.99%
Jan 25		108.34		107.55	109.17	105.69		493K	-0.76%
Jan 24		109.17		105.99	109.63	103.34		720K	1.70%
Jan 21		107.34		107.83	109.51	106.37		610K	-1.02%
Jan 20		108.45		109.63	110.97	108.24		324K	-0.94%
Jan 19		109.48		111.61	112.05	109.28		366K	-1.56%
Jan 18		111.22		111.84	113.11	110.16		295K	-1.3%
Jan 14		112.68		114.71	115.53	112.2		530K	-2.05%
Jan 13		115.04		115.16	117.16	114.74		433K	0.14%
Jan 12		114.88		115.77	116.57	114.64		261K	-0.63%
Jan 11		115.61		114.92	115.84	112.4		277K	1.13%
Jan 10		114.32		116.49	116.89	112.79		252K	-1.79%
Jan 7		116.4		116.13	117.64	115.83		343K	-0.2%
Jan 6		116.63		117.26	118.09	116.01		227K	0.37%
Jan 5		116.2		121.42	121.42	116.02		450K	-4.3%
Jan 4		121.42		122.29	124.32	121.27		350K	-0.43%
Jan 3		121.94		121.54	122.63	120.22		394K	0.53%
Dec 31		121.3		122.02	123.13	121.27		186K	-0.85%
Dec 30		122.34		121.06	123.02	120.13		231K	1.38%
Dec 29		120.67		119.67	121.26	118.96		200K	0.48%
Dec 28		120.09		119.57	120.91	117.08		186K	0.16%
Dec 27		119.9		118.26	119.91	116.94		227K	1.33%
Dec 23		118.33		120	120.93	117.85		229K	-1.41%
Dec 22		120.02		116.18	120.48	115.02		354K	3.46%
Dec 21		116.01		114	116.49	112.76		316K	2.60%
Dec 20		113.07		112.37	113.46	111.28		257K	-1.85%
Dec 17		115.2		112.4	116.75	111.68		1.0M	1.05%
Dec 16		114		114.68	115.41	113.53		453K	-0.07%
Dec 15		114.08		113.58	114.35	112.25		365K	0.78%
Dec 14		113.2		113.93	115.01	112.09		395K	-0.88%
Dec 13		114.2		115.12	116.49	113.58		329K	-1.24%
Dec 10		115.63		114.83	116.13	113.66		449K	1.48%
Dec 9		113.94		114.38	115.08	113.72		164K	-1.06%
Dec 8		115.16		115.01	116.23	114.5		174K	0.23%
Dec 7		114.9		113.56	115.09	110.25		367K	2.12%
Dec 6		112.52		112	113.8	111.51		349K	1.67%
Dec 3		110.67		111.69	113.27	109.53		322K	-0.84%
Dec 2		111.61		106.63	112.71	106.63		410K	5.24%
Dec 1		106.05		110.93	113.73	105.97		300K	-2.51%
Nov 30		108.78		109.96	110.65	108.37		378K	-2.54%
Nov 29		111.62		112.63	113.35	110.85		316K	0.70%
Nov 26		110.84		111.96	111.96	108.48		343K	-3.14%
Nov 24		114.43		113.05	115.11	112.39		387K	1.22%
Nov 23		113.05		114.24	114.49	112.6		278K	-0.63%
Nov 22		113.77		114.73	115.48	112.83		351K	0.09%
Nov 19		113.67		115.7	116.1	112.71		340K	-1.89%
Nov 18		115.86		116.77	117.27	114.43		310K	-0.38%
Nov 17		116.3		115.05	116.55	114.43		262K	0.59%
Nov 16		115.62		117.3	117.3	115.17		313K	-1.53%
Nov 15		117.42		117.42	118.14	116.67		470K	0.56%
Nov 12		116.77		119.27	121	116.66		284K	-2.1%
Nov 11		119.27		119.92	120.12	118.69		183K	-0.37%
Nov 10		119.71		120.97	122.51	119.62		234K	-1.29%
Nov 9		121.28		119.62	121.44	119.62		263K	0.93%
Nov 8		120.16		121.76	122.37	119.78		319K	-0.67%
Nov 5		120.97		120.42	123.38	120.28		424K	1.46%
Nov 4		119.23		121.9	121.9	117.93		412K	-1.44%
Nov 3		120.97		116.89	122.26	116.89		770K	3.03%
Nov 2		117.41		116.74	118.33	115.61		601K	0.77%
Nov 1		116.51		113.16	117.1	112.5		449K	3.37%
Oct 29		112.71		111.8	113.68	111.69		571K	0.62%
Oct 28		112.01		111.46	112.57	111.21		1.0M	0.10%
Oct 27		111.9		114.94	115.63	111.55		810K	-2.78%
Oct 26		115.1		116.14	117.44	114.91		450K	-0.83%
Oct 25		116.06		115.58	117.51	114.76		444K	0.60%
Oct 22		115.37		118.22	118.4	115.14		406K	-2.24%
Oct 21		118.01		118.31	118.88	117.84		141K	-0.27%
Oct 20		118.33		117.15	118.68	116.24		309K	0.60%
Oct 19		117.62		119.48	120.14	117.48		135K	-1.04%
Oct 18		118.86		118.61	119.18	118.15		152K	0.21%
Oct 15		118.61		119.41	119.83	118.39		403K	0.19%
Oct 14		118.39		118.62	119.09	118.02		206K	0.33%
Oct 13		118		118.1	118.32	116.66		180K	0.02%
Oct 12		117.98		117.06	118.12	116.39		302K	0.98%
Oct 11		116.83		116.91	117.43	115.89		154K	0.41%
Oct 8		116.35		117.04	118.92	116.12		212K	-0.67%
Oct 7		117.14		116.69	118.41	116.69		408K	0.77%
Oct 6		116.25		113.76	116.67	112.67		442K	1.10%
Oct 5		114.98		117.79	118.46	114.84		384K	-2.18%
Oct 4		117.54		116.01	118.51	115.13		604K	1.42%
Oct 1		115.9		113.23	117.29	112.32		655K	2.61%
Sep 30		112.95		116.44	116.77	112.87		585K	-2.35%
Sep 29		115.67		116.61	117.27	115.4		412K	0.16%
Sep 28		115.49		114.16	116.65	114.16		286K	-0.39%
Sep 27		115.94		117.44	118.33	115.8		413K	-0.83%
Sep 24		116.91		117.11	118.36	116.78		501K	-0.65%
Sep 23		117.68		117.2	118.68	117.14		457K	1.03%
Sep 22		116.48		114.92	118.26	114.61		600K	2.59%
Sep 21		113.54		111.91	114.15	110.63		663K	3.43%
Sep 20		109.77		106.87	110.07	106.5		619K	0.39%
Sep 17		109.34		108.21	109.84	108.2		1.1M	-0.68%
Sep 16		110.09		110.83	112.31	110.03		503K	-0.32%
Sep 15		110.44		109.42	110.7	108.14		620K	1.03%
Sep 14		109.31		111.28	111.28	109.04		417K	-1.31%
Sep 13		110.76		110.29	112.25	109.61		290K	1.54%
Sep 10		109.08		111.91	112.4	108.93		421K	-2.01%
Sep 9		111.32		113.09	113.66	111.27		421K	-1.96%
Sep 8		113.54		113.85	114.83	113.06		349K	-0.54%
Sep 7		114.16		115.19	115.5	113.71		343K	-1.1%
Sep 3		115.43		115.61	115.65	114.42		308K	-0.28%
Sep 2		115.75		114.92	116.03	114.52		339K	1.01%
Sep 1		114.59		113.95	114.8	113.37		286K	1.11%
Aug 31		113.33		113.79	114.12	113.11		327K	-0.56%
Aug 30		113.97		112.84	114.38	111.86		299K	0.94%
Aug 27		112.91		112.01	113.76	112.01		317K	1.28%
Aug 26		111.48		112.7	112.83	110.9		220K	-0.99%
Aug 25		112.6		110.4	112.84	109.87		489K	2.02%
Aug 24		110.37		109.86	110.76	109.3		318K	0.25%
Aug 23		110.1		109.58	110.6	109.39		382K	1.14%
Aug 20		108.86		107.32	109.22	106.35		335K	1.73%
Aug 19		107.01		107.38	108.4	106.5		326K	-1.02%
Aug 18		108.11		107.86	108.87	107.2		300K	0.11%
Aug 17		107.99		107.38	108.12	106.31		360K	-0.01%
Aug 16		108		108.43	108.79	107.5		173K	-0.77%
Aug 13		108.84		109.25	109.33	108.08		129K	-0.01%
Aug 12		108.85		109.45	109.6	108.31		196K	-0.03%
Aug 11		108.88		107.48	109.19	105.78		215K	1.29%
Aug 10		107.49		107.88	108.44	106.36		297K	-0.51%
Aug 9		108.04		109.62	109.77	107.7		290K	-2.04%
Aug 6		110.29		110.28	112.91	109.49		275K	1.95%
Aug 5		108.18		110.57	112.37	106.98		714K	2.21%
Aug 4		105.84		106.5	106.85	105.74		372K	-0.76%
Aug 3		106.65		107.29	108.73	104.04		272K	-0.05%
Aug 2		106.7		107.14	108.52	106.23		330K	0.54%
Jul 30		106.13		105.06	106.84	105.06		264K	0.47%
Jul 29		105.63		105.13	107.27	105.01		212K	1.46%
Jul 28		104.11		104.58	104.58	102.72		289K	0.09%
Jul 27		104.02		103.06	104.81	102.35		460K	-0.02%
Jul 26		104.04		103.97	105.08	101.96		498K	0.45%
Jul 23		103.57		102.44	103.67	101.64		407K	1.63%
Jul 22		101.91		103.3	103.5	101.07		207K	-2.04%
Jul 21		104.03		102.74	106.23	100.59		531K	1.36%
Jul 20		102.63		100.19	103.51	99.85		517K	3.06%
Jul 19		99.58		101.11	101.11	97.38		487K	-3.61%
Jul 16		103.31		105.08	105.28	103.25		276K	-0.99%
Jul 15		104.34		104.3	106.27	103.62		420K	-0.28%
Jul 14		104.63		106.45	106.95	104.43		298K	-1.3%
Jul 13		106.01		107.77	108.28	105.7		313K	-1.92%
Jul 12		108.08		107.29	108.1	106.74		379K	0.19%
Jul 9		107.88		105.53	108.15	104.18		307K	3.41%
Jul 8		104.32		103.56	105.13	100.99		353K	-0.65%
Jul 7		105		104.47	105.29	104.18		293K	0.37%
Jul 6		104.61		104.54	104.95	102.87		302K	-0.05%
Jul 2		104.66		104.74	105.13	103.99		270K	0.12%
Jul 1		104.53		104.4	105.38	103.33		461K	0.55%
Jun 30		103.96		103.2	104.59	102.82		393K	0.65%
Jun 29		103.29		103.05	104.06	102.68		448K	0.72%
Jun 28		102.55		105.44	105.44	102.01		630K	-2.57%
Jun 25		105.25		103.51	105.64	102.92		2.2M	2.38%
Jun 24		102.8		103.85	103.85	102.09		398K	-0.5%
Jun 23		103.32		102.95	104.52	102.86		272K	-0.22%
Jun 22		103.55		104.46	105.51	103.4		240K	-1.31%
Jun 21		104.92		102.01	105.27	101.2		331K	3.72%
Jun 18		101.16		101.83	102.93	100.73		742K	-2.84%
Jun 17		104.12		104.08	104.49	102.87		444K	-0.41%
Jun 16		104.55		105.55	106.87	104.5		244K	-0.87%
Jun 15		105.47		105.36	105.93	104.52		405K	-0.33%
Jun 14		105.82		106.27	106.97	105.16		258K	-0.96%
Jun 11		106.85		107.25	107.25	105.85		211K	1.37%
Jun 10		105.41		106.37	106.53	104.53		259K	-0.43%
Jun 9		105.87		106.86	107.48	105.77		324K	-0.8%
Jun 8		106.72		104.67	106.95	104.27		420K	2.12%
Jun 7		104.5		103.05	104.74	102.61		540K	1.80%
Jun 4		102.65		104.61	104.9	101.91		513K	-1.44%
Jun 3		104.15		105.51	105.65	103.75		498K	-1.55%
Jun 2		105.79		104.59	106.14	103.96		453K	1.15%
Jun 1		104.59		105.03	105.75	103.94		407K	0.22%
May 28		104.36		104.37	104.87	102.95		276K	0.38%
May 27		103.96		104.16	105	103.73		234K	0.21%
May 26		103.74		102.9	104.26	102.68		231K	0.86%
May 25		102.86		104.13	104.35	102.54		271K	-0.65%
May 24		103.53		102.93	104.36	102.28		341K	0.80%
May 21		102.71		102.41	103.27	101.2		230K	0.73%
May 20		101.97		100.56	102.38	100.44		294K	1.25%
May 19		100.71		101.05	101.27	99.01		506K	-1.18%
May 18		101.91		102.72	103.27	101.3		473K	-0.3%
May 17		102.22		102.05	102.45	100.64		240K	0.38%
May 14		101.83		102.18	102.44	100.38		275K	0.60%
May 13		101.22		99.91	102.05	98.95		516K	1.32%
May 12		99.9		102.33	102.33	99.55		554K	-2.27%
May 11		102.22		101.46	103.31	100.35		331K	-1.18%
May 10		103.44		106.35	107	102.88		565K	-1.97%
May 7		105.52		102.07	105.66	101.53		640K	2.70%
May 6		102.75		100.47	102.89	100.3		623K	2.52%
May 5		100.22		102.76	102.76	98.02		506K	-1.9%
May 4		102.16		101.55	103.08	97.1		972K	1.18%
May 3		100.97		99.32	101.27	98		924K	2.39%
Apr 30		98.61		99.64	99.94	98.52		430K	-0.76%
Apr 29		99.37		98.77	99.64	98.53		358K	1.12%
Apr 28		98.27		98.57	98.7	97.76		318K	-0.01%
Apr 27		98.28		99.22	99.66	97.94		232K	-1.17%
Apr 26		99.44		98.61	99.63	98.49		468K	1.17%
Apr 23		98.29		97.86	98.46	96.89		461K	0.52%
Apr 22		97.78		97	98.72	96.33		341K	1.14%
Apr 21		96.68		96.12	97.24	95.32		481K	1.02%
Apr 20		95.7		95.42	96.1	94.23		316K	0.29%
Apr 19		95.42		95.78	96.31	95.08		315K	-0.99%
Apr 16		96.37		97.1	97.29	96.25		267K	-0.23%
Apr 15		96.59		95.47	96.59	94.59		211K	1.72%
Apr 14		94.96		95.27	96.46	94.55		274K	-0.41%
Apr 13		95.35		95.17	95.48	94.29		246K	-0.55%
Apr 12		95.88		95.53	96.04	94.15		294K	0.98%
Apr 9		94.95		95.91	95.91	94.44		298K	-1.17%
Apr 8		96.07		97.6	97.89	95.94		316K	-1.53%
Apr 7		97.56		96.95	97.6	96.23		302K	0.75%
Apr 6		96.83		97.57	97.69	96.09		663K	0.57%
Apr 5		96.28		95.64	96.48	94.7		563K	1.53%
Apr 1		94.83		93.65	95.7	93.1		431K	1.41%
Mar 31		93.51		93.57	94.51	92.32		382K	0.26%
Mar 30		93.27		91.92	93.45	91.34		402K	2.15%
Mar 29		91.31		94.14	94.17	91.01		467K	-3.2%
Mar 26		94.33		94.25	94.48	91.92		452K	1.08%
Mar 25		93.32		90.51	93.67	89.12		422K	2.03%
Mar 24		91.46		92.81	94.02	91.11		412K	-0.64%
Mar 23		92.05		91.4	93.39	91.23		529K	-0.1%
Mar 22		92.14		92.81	93.09	91.67		645K	-0.85%
Mar 19		92.93		95.43	96.08	92.75		926K	-3.93%
Mar 18		96.73		97.76	98.15	96.22		421K	-2.21%
Mar 17		98.92		98.98	99.86	96.4		427K	-0.27%
Mar 16		99.19		99.31	99.94	97.48		784K	0.31%
Mar 15		98.88		95.91	99.52	95.46		1.0M	3.82%
Mar 12		95.24		94.36	95.49	93.8		749K	1.44%
Mar 11		93.89		94.48	95.29	93.49		767K	-0.06%
Mar 10		93.95		95.59	95.73	93.59		870K	-1.24%
Mar 9		95.13		94.91	96.76	94.86		786K	0.24%
Mar 8		94.9		94.59	95.83	92.34		548K	2.36%
Mar 5		92.71		92.94	93.85	90.85		666K	1.31%
Mar 4		91.51		91.2	94.22	90.75		1.3M	0.78%
Mar 3		90.8		86.17	91.6	85.51		1.1M	6.09%
Mar 2		85.59		85.48	86.1	84.69		543K	-0.62%
Mar 1		86.12		85.95	89.42	85.57		592K	-0.1%
Feb 26		86.21		87.12	89.56	85.95		737K	-0.3%
Feb 25		86.47		90.27	90.55	85.78		559K	-3.74%
Feb 24		89.83		88.17	90.04	87.78		375K	2.41%
Feb 23		87.72		86.94	88.03	86.94		586K	0.62%
Feb 22		87.18		84.81	87.94	84.45		555K	2.61%
Feb 19		84.96		84.41	85.82	83.71		338K	1.20%
Feb 18		83.95		83.79	85.29	83.62		251K	-0.79%
Feb 17		84.62		85.27	85.91	84.15		375K	-1.1%
Feb 16		85.56		85.74	86.2	84.53		292K	-0.33%
Feb 12		85.84		86.07	86.78	85.35		186K	-0.88%
Feb 11		86.6		87.12	87.84	86.2		566K	-0.16%
Feb 10		86.74		86.74	87.53	85.54		334K	0.30%
Feb 9		86.48		88.25	88.46	86.19		343K	-1.6%
Feb 8		87.89		87.55	87.99	86.46		392K	0.88%
Feb 5		87.12		87.04	88.21	86.5		266K	1.01%
Feb 4		86.25		85.6	87.05	85.48		509K	1.32%
Feb 3		85.13		84.3	85.47	83.83		452K	0.41%
Feb 2		84.78		84.13	85.62	83.14		583K	1.89%
Feb 1		83.21		81.34	83.44	80.29		945K	3.46%
Jan 29		80.43		82.8	83.24	80.29		569K	-3.56%
Jan 28		83.4		79.78	83.72	79.01		501K	5.66%
Jan 27		78.93		80.44	81.22	77.72		661K	-3.18%
Jan 26		81.52		83.89	84.6	81.1		415K	-2.36%
Jan 25		83.49		82.83	83.79	81.94		352K	0.23%
Jan 22		83.3		82.92	83.47	82.09		383K	-0.1%
Jan 21		83.38		84.08	84.22	83.23		368K	-0.64%
Jan 20		83.92		82.64	84.98	81.83		608K	1.28%
Jan 19		82.86		83.39	83.39	81.72		290K	0.08%
Jan 15		82.79		82.76	83.32	80.55		333K	-0.24%
Jan 14		82.99		82.5	83.19	81.74		231K	1.38%
Jan 13		81.86		82.65	83.09	81.79		325K	-1.39%
Jan 12		83.01		82.14	83.82	81.69		481K	1.43%
Jan 11		81.84		81.72	82.67	80.64		448K	-0.9%
Jan 8		82.58		82.76	84.1	82.06		385K	-0.69%
Jan 7		83.15		84.33	85.22	82.23		556K	-0.78%
Jan 6		83.8		82.59	86.06	82.59		622K	1.97%
Jan 5		82.18		80.17	83.5	78.66		547K	2.81%
Jan 4		79.93		82.87	83.01	79.36		801K	-3.54%
Dec 31		82.86		82.05	83.25	81.27		342K	1.09%
Dec 30		81.97		81.5	82.49	80.93		258K	1.07%
Dec 29		81.1		83.42	84	80.94		248K	-2.51%
Dec 28		83.19		82.15	83.44	81.26		317K	2.67%
Dec 24		81.03		81.22	81.22	80.32		59.9K	0.09%
Dec 23		80.96		82.91	83.28	80.68		363K	-1.05%
Dec 22		81.82		81.12	82.06	80.41		361K	0.60%
Dec 21		81.33		82.59	84.2	79.8		666K	-1.95%
Dec 18		82.95		84.25	84.85	81.91		1.2M	-1.51%
Dec 17		84.22		82.64	84.28	82.1		756K	2.22%
Dec 16		82.39		81.36	82.54	79.75		472K	1.93%
Dec 15		80.83		79.24	80.84	78.17		611K	3.43%
Dec 14		78.15		79.34	79.34	77.23		677K	-0.27%
Dec 11		78.36		78.45	79.42	77.68		390K	-0.77%
Dec 10		78.97		77.67	79.27	77.42		606K	0.38%
Dec 9		78.67		79.93	80.33	77.75		313K	-0.91%
Dec 8		79.39		80.07	80.57	78.73		550K	-1.38%
Dec 7		80.5		80.33	81.08	79.85		343K	-0.11%
Dec 4		80.59		81.85	82.07	79.92		728K	-0.05%
Dec 3		80.63		79.91	80.74	78.94		389K	0.62%
Dec 2		80.13		79.52	80.45	78.17		401K	0.60%
Dec 1		79.65		80.87	81.04	78.79		557K	0.49%
Nov 30		79.26		78.74	80.01	77.77		713K	-0.11%
Nov 27		79.35		79.09	79.6	78.65		158K	-0.09%
Nov 25		79.42		79.62	79.81	78.28		470K	-1.55%
Nov 24		80.67		79.86	81.97	79.33		694K	1.79%
Nov 23		79.25		76.49	79.57	75.8		842K	4.41%
Nov 20		75.9		76.27	76.27	75.24		436K	-0.85%
Nov 19		76.55		75.94	77.38	74.94		374K	0.14%
Nov 18		76.44		77.36	78.82	76.38		448K	-1.38%
Nov 17		77.51		75.97	78.03	75.66		430K	1.20%
Nov 16		76.59		77.38	78.57	75.62		885K	0.33%
Nov 13		76.34		74.07	76.65	73.56		326K	3.32%
Nov 12		73.89		73.71	75.68	72.17		345K	0.11%
Nov 11		73.81		77.06	77.06	72.59		728K	-3.45%
Nov 10		76.45		76.95	78.79	75.79		774K	-2.59%
Nov 9		78.48		86.94	91.54	76.38		1.9M	6.80%
Nov 6		73.48		74.46	74.46	71.03		417K	0.08%
Nov 5		73.42		73.56	75.96	71.4		984K	3.89%
Nov 4		70.67		68.03	72.23	66.49		1.6M	2.78%
Nov 3		68.76		66.22	69.2	65.15		847K	5.65%
Nov 2		65.08		65.57	65.57	62.74		874K	5.50%
Oct 30		61.69		61.06	61.86	59.52		711K	0.57%
Oct 29		61.34		60.54	63.84	59.9		656K	1.44%
Oct 28		60.47		62.71	63.6	59.85		1.3M	-6.2%
Oct 27		64.47		67.14	67.57	64.22		392K	-4.3%
Oct 26		67.37		68.5	68.5	66.73		378K	-2.57%
Oct 23		69.15		68.68	69.33	67.02		352K	1.01%
Oct 22		68.46		65.61	69.13	65.61		470K	4.30%
Oct 21		65.64		65.94	66.39	64.88		499K	-0.56%
Oct 20		66.01		65.73	66.63	65.1		297K	1.48%
Oct 19		65.05		65.95	66.56	64.98		347K	-0.4%
Oct 16		65.31		66.2	66.2	65.09		380K	-0.85%
Oct 15		65.87		65.12	66.26	64.73		264K	-0.42%
Oct 14		66.15		66.76	69.41	66.06		219K	-1.21%
Oct 13		66.96		68.07	69.16	66.43		476K	-2.67%
Oct 12		68.8		70.07	70.19	68.57		509K	-1.64%
Oct 9		69.95		71.33	72.05	69.54		487K	-1.07%
Oct 8		70.71		70.22	70.81	69.32		400K	1.71%
Oct 7		69.52		71.95	71.95	69.44		468K	-2.06%
Oct 6		70.98		72.45	72.79	70.75		870K	-1.07%
Oct 5		71.75		69.86	72.12	69.69		951K	3.54%
Oct 2		69.3		66.79	69.47	66.73		663K	1.17%
Oct 1		68.5		65.88	68.51	65.48		623K	3.98%
Sep 30		65.88		66.63	67.22	65.36		501K	-0.15%
Sep 29		65.98		66.72	67.61	65		348K	-1.77%
Sep 28		67.17		67.58	68.5	67.03		341K	1.28%
Sep 25		66.32		63.08	66.52	62.84		704K	4.80%
Sep 24		63.28		63.86	65.45	63.11		586K	-1.17%
Sep 23		64.03		65.66	67.57	63.97		591K	-2.11%
Sep 22		65.41		65.91	67.05	64.75		519K	-0.97%
Sep 21		66.05		66.66	66.81	64.03		873K	-3.07%
Sep 18		68.14		69.9	70.16	67.75		1.3M	-3.28%
Sep 17		70.45		67.12	70.75	66.91		1.1M	3.07%
Sep 16		68.35		67.06	69.02	66.56		530K	2.89%
Sep 15		66.43		66.76	68.1	66.01		443K	0.15%
Sep 14		66.33		62.87	66.44	62.76		636K	5.86%
Sep 11		62.66		64.04	64.04	62.51		500K	-2.12%
Sep 10		64.02		65.78	65.79	63.95		592K	-1.98%
Sep 9		65.31		64.18	65.45	62.76		670K	1.78%
Sep 8		64.17		66.03	66.03	64		361K	-4.12%
Sep 4		66.93		66.99	67.59	65.05		413K	1.13%
Sep 3		66.18		68.12	69.18	65.1		516K	-3.32%
Sep 2		68.45		67.71	68.68	66.74		445K	1.65%
Sep 1		67.34		68.31	68.92	67.26		252K	-2.31%
Aug 31		68.93		70.3	70.56	68.79		398K	-2.14%
Aug 28		70.44		69.61	70.47	68.43		286K	1.51%
Aug 27		69.39		67.68	69.51	67.51		407K	3.11%
Aug 26		67.3		68.34	68.34	66.84		297K	-1.65%
Aug 25		68.43		68.87	69.45	67.19		522K	-0.39%
Aug 24		68.7		65.77	68.77	64.98		593K	4.84%
Aug 21		65.53		67.14	67.38	65.18		378K	-2.31%
Aug 20		67.08		67.4	67.78	66.73		360K	-0.74%
Aug 19		67.58		67.06	67.99	66.75		398K	0.61%
Aug 18		67.17		67.43	67.78	66.6		425K	-0.81%
Aug 17		67.72		67.66	68.01	66.4		497K	-0.04%
Aug 14		67.75		67.13	68.23	66.81		406K	0.28%
Aug 13		67.56		66.92	68.22	66.92		714K	-0.21%
Aug 12		67.7		69.7	69.7	67.16		532K	-1.47%
Aug 11		68.71		65.7	70.24	64.84		818K	5.97%
Aug 10		64.84		65.62	65.83	64.21		455K	0%
Aug 7		64.84		63.94	65.09	63.92		607K	-1.01%
Aug 6		65.5		59.96	67.01	59.74		1.2M	0.06%
Aug 5		65.46		67.52	67.52	65.04		752K	-1.64%
Aug 4		66.55		66.51	67.32	65.61		563K	0.26%
Aug 3		66.38		65.28	66.87	64.65		497K	0.99%
Jul 31		65.73		65.89	66.93	63.92		627K	-0.95%
Jul 30		66.36		65.67	67.04	64.81		562K	-1.09%
Jul 29		67.09		66.79	67.61	66.14		524K	1.41%
Jul 28		66.16		65.31	66.56	64.03		567K	1.47%
Jul 27		65.2		64.64	65.44	64.31		383K	0.62%
Jul 24		64.8		66.93	66.93	64.65		287K	-3.5%
Jul 23		67.15		66.95	67.61	66.31		840K	-0.47%
Jul 22		67.47		65.79	67.88	65.71		569K	2.06%
Jul 21		66.11		66.73	67.66	65.98		701K	1.07%
Jul 20		65.41		65.59	66.04	64.02		533K	-0.34%
Jul 17		65.63		65.41	66.02	64.39		1.2M	1.12%
Jul 16		64.9		65.15	65.25	64.19		428K	-1.77%
Jul 15		66.07		64.91	67.18	64.91		665K	4.15%
Jul 14		63.44		63.51	64.23	62.02		481K	0.19%
Jul 13		63.32		63.19	65.08	61.76		1.1M	1.44%
Jul 10		62.42		61.74	63.22	61.74		472K	0.71%
Jul 9		61.98		63.44	63.83	60.44		660K	-2.68%
Jul 8		63.69		64.46	64.46	62.24		861K	-1.39%
Jul 7		64.59		64.31	65.52	63.82		920K	-1.42%
Jul 6		65.52		67.72	67.72	64.96		552K	-1.43%
Jul 2		66.47		68.99	70	66.35		461K	-1.31%
Jul 1		67.35		66.92	69.92	66.5		611K	0.88%
Jun 30		66.76		66.43	67.59	65.01		732K	0.36%
Jun 29		66.52		65.44	67.36	63.62		552K	3.68%
Jun 26		64.16		66.32	66.91	63.21		2.4M	-4.55%
Jun 25		67.22		66.54	68.3	65.07		693K	-1.44%
Jun 24		68.2		70.46	70.58	66.83		1.0M	-5.62%
Jun 23		72.26		72.15	72.7	71.18		689K	1.05%
Jun 22		71.51		73.58	74.28	71.38		916K	-3.83%
Jun 19		74.36		73.53	74.43	71.25		1.6M	1.53%
Jun 18		73.24		72.46	74.68	72.01		588K	-0.33%
Jun 17		73.48		72.45	74.57	72.06		551K	0.85%
Jun 16		72.86		75.64	75.69	71.8		796K	-0.23%
Jun 15		73.03		67.9	74.31	65.9		1.1M	2.96%
Jun 12		70.93		70.52	71.43	67.7		977K	6.58%
Jun 11		66.55		66.95	68.08	63.93		1.0M	-6.52%
Jun 10		71.19		72.61	73.53	68.27		897K	-2.2%
Jun 9		72.79		73.86	75.97	72.68		669K	-4.95%
Jun 8		76.58		77.41	79.8	75.36		1.2M	1.24%
Jun 5		75.64		75.78	80.33	75.2		1.7M	5.41%
Jun 4		71.76		69.63	72.43	68.62		809K	2.37%
Jun 3		70.1		66.94	70.76	66.94		887K	6.49%
Jun 2		65.83		68	68.4	65.34		787K	-2.07%
Jun 1		67.22		65.96	68.5	65.96		809K	1.39%
May 29		66.3		64.81	68.31	64.31		1.3M	-3.18%
May 28		68.48		70.39	70.56	68.16		848K	-2.21%
May 27		70.03		71.1	71.87	67.31		778K	1.08%
May 26		69.28		70.61	71.89	68.47		923K	0.93%
May 22		68.64		68.74	69.6	67.32		446K	0.39%
May 21		68.37		68.27	69.69	66.32		946K	-0.31%
May 20		68.58		68.78	70.17	66.97		1.0M	3.41%
May 19		66.32		65.29	67.83	64.61		867K	1.56%
May 18		65.3		64.26	66.2	63.8		1.1M	10.30%
May 15		59.2		58.18	59.98	57.61		1.6M	-0.89%
May 14		59.73		57.06	60.88	56.13		1.3M	1.13%
May 13		59.06		62.44	63.52	58.27		1.3M	-5.75%
May 12		62.66		67.05	67.62	62.56		963K	-5.7%
May 11		66.45		65.77	68.32	65.41		1.0M	-2.64%
May 8		68.25		65.52	68.52	63.58		1.4M	7.57%
May 7		63.45		65.4	72.84	62.38		4.0M	18.40%
May 6		53.59		54.61	55.84	53.37		732K	-1.38%
May 5		54.34		56.81	57.56	54.04		686K	-2.62%
May 4		55.8		52.23	56.22	51.29		720K	3.89%
May 1		53.71		55.32	55.94	53.18		799K	-6.83%
Apr 30		57.65		56.96	58.01	55.87		1.2M	-1.28%
Apr 29		58.4		59.5	61.58	58.16		1.9M	2.67%
Apr 28		56.88		57.27	58.3	56.1		1.3M	3.85%
Apr 27		54.77		49.8	55.07	49.8		671K	10.60%
Apr 24		49.52		50.48	50.94	47.88		700K	-1.59%
Apr 23		50.32		50.16	51.92	49.83		1.0M	1.57%
Apr 22		49.54		50.03	50.94	49.09		610K	1.66%
Apr 21		48.73		48.02	51.15	47.48		945K	-2.34%
Apr 20		49.9		50.95	51.7	48.67		910K	-5.06%
Apr 17		52.56		50.96	53.49	50.37		1.3M	8.13%
Apr 16		48.61		46.89	50.52	44.2		1.7M	3.10%
Apr 15		47.15		46.37	47.61	45.17		1.1M	-3.72%
Apr 14		48.97		49.12	50.38	47.81		1.0M	3.53%
Apr 13		47.3		50.79	50.8	45.76		1.4M	-6.61%
Apr 9		50.65		51.24	53.84	49.51		1.4M	5.19%
Apr 8		48.15		43.54	50.02	42.04		1.0M	13.78%
Apr 7		42.32		46.8	48.45	41.37		1.1M	-2.58%
Apr 6		43.44		41.5	44.17	39.85		1.8M	14.11%
Apr 3		38.07		40.01	40.13	36.08		2.1M	-4.03%
Apr 2		39.67		44.35	45.31	38.35		2.9M	-11.55%
Apr 1		44.85		47.18	49.99	43.24		1.3M	-12.54%
Mar 31		51.28		51.36	53.95	48.92		723K	0.02%
Mar 30		51.27		46.86	51.94	45.28		808K	8.37%
Mar 27		47.31		48.54	48.58	45.02		1.2M	-8.37%
Mar 26		51.63		50.8	59.62	50.18		1.5M	1.24%
Mar 25		51		42.25	52.25	40.02		2.1M	24.91%
Mar 24		40.83		35.39	41.24	34.52		3.4M	26.29%
Mar 23		32.33		38.19	38.95	30.89		3.1M	-19.05%
Mar 20		39.94		45.87	47.66	39.02		1.4M	-11.4%
Mar 19		45.08		37.7	45.85	37.04		1.3M	11.25%
Mar 18		40.52		45.07	45.07	36.16		1.7M	-16.71%
Mar 17		48.65		49.28	49.94	42.03		2.6M	-1.26%
Mar 16		49.27		59.01	59.35	48.53		1.9M	-24.88%
Mar 13		65.59		58.95	65.71	55.52		1.6M	15.82%
Mar 12		56.63		61.95	62.65	56.24		1.6M	-17.03%
Mar 11		68.25		72.91	73.82	67.76		901K	-8.96%
Mar 10		74.97		75.28	75.69	70.04		761K	4.58%
Mar 9		71.69		69.52	80.51	69.35		1.3M	-13.79%
Mar 6		83.16		83.26	84.11	80.01		1.3M	-2.77%
Mar 5		85.53		86.33	86.78	85.05		990K	-3.07%
Mar 4		88.24		85.23	88.61	84.77		608K	4.95%
Mar 3		84.08		84.77	87.95	82.85		636K	-0.94%
Mar 2		84.88		84.14	85.14	81.31		680K	1.36%
Feb 28		83.74		83.65	85.32	81.44		1.0M	-2.23%
Feb 27		85.65		85.54	87.65	83.18		1.0M	-1.51%
Feb 26		86.96		89.03	90.17	86.81		550K	-1.95%
Feb 25		88.69		91.56	92.17	88.64		431K	-2.94%
Feb 24		91.38		92.05	92.66	90.99		484K	-2.88%
Feb 21		94.09		95.9	96.82	94.06		998K	-2.18%
Feb 20		96.19		93.13	96.61	90.7		715K	1.04%
Feb 19		95.2		95.62	95.74	94.2		330K	-0.45%
Feb 18		95.63		95.68	96	95.01		245K	-0.01%
Feb 14		95.64		95.78	96.35	95.24		222K	0.06%
Feb 13		95.58		94.73	95.87	94.63		213K	0.59%
Feb 12		95.02		94.46	95.26	94.25		299K	0.61%
Feb 11		94.44		94.39	94.87	94.04		186K	0.48%
Feb 10		93.99		94	94.44	93.68		227K	0.10%
Feb 7		93.9		94.76	94.8	93.67		211K	-0.63%
Feb 6		94.5		95.28	95.77	94		371K	-0.7%
Feb 5		95.17		94.28	95.69	93.63		269K	1.08%
Feb 4		94.15		93.74	94.66	93.21		251K	0.87%
Feb 3		93.34		92.91	93.73	92.9		426K	0.57%
Jan 31		92.81		93.76	94.42	92.11		517K	-1%
Jan 30		93.75		94.04	94.53	93.53		409K	-0.55%
Jan 29		94.27		95.06	95.26	94.19		208K	-0.62%
Jan 28		94.86		94.12	95	93.93		311K	1.18%
Jan 27		93.75		93.46	94.44	92.72		257K	-0.29%
Jan 24		94.02		94.11	94.28	93.42		201K	0.16%
Jan 23		93.87		94.06	94.24	91.8		376K	-0.1%
Jan 22		93.96		93.8	94.67	93		322K	0.45%
Jan 21		93.54		91.94	93.98	91.51		508K	1.59%
Jan 17		92.08		92.51	92.67	91.45		445K	-0.37%
Jan 16		92.42		91.01	92.47	90.57		309K	2.14%
Jan 15		90.48		90.2	90.97	89.8		292K	0.37%
Jan 14		90.15		90.3	90.61	89.85		239K	-0.11%
Jan 13		90.25		90.11	90.47	89.52		288K	0.56%
Jan 10		89.75		89.09	89.88	88.85		431K	0.93%
Jan 9		88.92		88.84	89.35	88.46		278K	0.24%
Jan 8		88.71		88.2	89.06	88.14		222K	0.66%
Jan 7		88.13		88.17	88.22	87.37		172K	-0.37%
Jan 6		88.46		88.46	88.9	87.96		391K	-0.62%
Jan 3		89.01		88.08	89.1	87.99		245K	0.63%
Jan 2		88.45		89.19	89.21	87.65		431K	-0.91%
Dec 31		89.26		89	89.72	89		325K	0.09%
Dec 30		89.18		88.83	89.3	88.57		207K	0.53%
Dec 27		88.71		88.94	89.23	88.43		152K	-0.11%
Dec 26		88.81		88.97	89.17	88.21		158K	-0.21%
Dec 24		89		88.65	89.07	88.03		174K	0.63%
Dec 23		88.44		88.61	88.91	88.01		273K	0.05%
Dec 20		88.4		88	88.48	87.62		816K	0.41%
Dec 19		88.04		86.78	88.13	86.59		255K	1.50%
Dec 18		86.74		84.91	86.83	84.91		441K	2.49%
Dec 17		84.63		85.01	85.35	84.31		472K	-0.46%
Dec 16		85.02		85.84	86.03	84.95		513K	-0.82%
Dec 13		85.72		85.55	86.03	84.72		430K	-0.8%
Dec 12		86.41		86.73	87.33	85.94		361K	-0.62%
Dec 11		86.95		86.96	87.51	86.67		392K	-0.17%
Dec 10		87.1		87.58	87.6	86.33		345K	-0.4%
Dec 9		87.45		86.68	87.53	86.23		352K	0.91%
Dec 6		86.66		85.33	86.77	85.25		425K	1.95%
Dec 5		85		84.21	85.05	83.91		240K	1.21%
Dec 4		83.98		83.53	84.64	83.42		272K	0.29%
Dec 3		83.74		83.52	84.14	83.29		342K	-0.21%
Dec 2		83.92		83.52	84.44	82.96		485K	0.59%
Nov 29		83.43		84.76	84.91	83.39		105K	-1.62%
Nov 27		84.8		85	85	84.1		263K	0.21%
Nov 26		84.62		83.21	84.68	82.51		372K	1.80%
Nov 25		83.12		83.14	83.67	82.88		185K	0.28%
Nov 22		82.89		82.82	83.35	82.02		203K	0.24%
Nov 21		82.69		82.85	83.09	82.28		207K	-0.31%
Nov 20		82.95		83.02	83.76	82.28		326K	-0.4%
Nov 19		83.28		83.53	83.91	83.13		235K	-0.17%
Nov 18		83.42		83.63	83.82	82.9		311K	-0.05%
Nov 15		83.46		82.33	84	82.08		1.2M	1.27%
Nov 14		82.41		81.48	82.54	81.32		244K	0.88%
Nov 13		81.69		81.78	82.31	81.25		261K	-0.38%
Nov 12		82		82.54	83.22	81.36		351K	-0.67%
Nov 11		82.55		81.51	82.76	81.09		408K	1.15%
Nov 8		81.61		80.48	82.28	80.48		401K	1.18%
Nov 7		80.66		82.86	83.22	80.07		438K	-2.56%
Nov 6		82.78		82.73	84.71	82.56		623K	0.47%
Nov 5		82.39		82.5	83	79.03		807K	2.71%
Nov 4		80.22		80.49	80.79	79.57		937K	-0.06%
Nov 1		80.27		80.09	80.6	79.49		1.0M	0.32%
Oct 31		80.01		81.02	81.02	79.97		594K	-1.16%
Oct 30		80.95		81.77	82	80.6		288K	-1.11%
Oct 29		81.86		80.83	82.64	80.83		385K	1%
Oct 28		81.05		81.93	82.18	80.83		369K	-0.89%
Oct 25		81.78		81.48	82.24	81.26		299K	-0.01%
Oct 24		81.79		82.72	82.84	81.22		344K	-0.88%
Oct 23		82.52		82.54	83.17	81.81		294K	-0.84%
Oct 22		83.22		83.09	83.88	82.7		162K	0.47%
Oct 21		82.83		82.76	83.17	82.21		208K	0.08%
Oct 18		82.76		82.53	82.91	82.05		164K	0.27%
Oct 17		82.54		82.09	82.85	81.59		166K	0.92%
Oct 16		81.79		81.74	81.86	81.24		232K	-0.01%
Oct 15		81.8		81.89	82.26	81.5		199K	-0.05%
Oct 14		81.84		82.13	82.19	81.14		170K	-0.15%
Oct 11		81.96		81.41	82.5	81.39		228K	1.37%
Oct 10		80.85		81.02	81.36	80.55		209K	-0.09%
Oct 9		80.92		82.13	82.13	80.79		233K	-0.82%
Oct 8		81.59		81.59	82.7	81.19		522K	-0.51%
Oct 7		82.01		82.71	83.18	81.73		283K	-1.16%
Oct 4		82.97		81.8	83.06	80.91		378K	1.55%
Oct 3		81.7		80.84	81.73	79.95		361K	1.21%
Oct 2		80.72		80.86	81	79		414K	-0.51%
Oct 1		81.13		81.92	82.11	81.1		241K	-0.98%
Sep 30		81.93		81.6	82.3	81.53		287K	0.52%
Sep 27		81.51		81.25	81.68	80.8		190K	0.21%
Sep 26		81.34		81.87	82.67	81.24		387K	-0.71%
Sep 25		81.92		81.18	82.38	80.83		329K	1%
Sep 24		81.11		80.29	81.35	79.78		629K	1.20%
Sep 23		80.15		79.77	80.35	79.24		209K	0.19%
Sep 20		80		80.26	80.78	79.83		886K	-0.46%
Sep 19		80.37		79.02	80.6	79.01		247K	1.71%
Sep 18		79.02		79.87	79.87	78.38		264K	-0.8%
Sep 17		79.66		79.9	80.15	79.2		309K	-0.49%
Sep 16		80.05		78.83	80.2	78.3		309K	1.60%
Sep 13		78.79		79.2	79.48	78.42		377K	-1.19%
Sep 12		79.74		78.91	80	78.72		446K	1.10%
Sep 11		78.87		77.02	78.99	76.66		489K	2.38%
Sep 10		77.04		76.47	77.14	75.18		290K	0.76%
Sep 9		76.46		76.7	76.7	75.34		267K	0.22%
Sep 6		76.29		76.3	76.88	75.97		244K	-0.03%
Sep 5		76.31		76.53	76.81	75.1		354K	-0.27%
Sep 4		76.52		76.44	77.13	76.14		264K	0.75%
Sep 3		75.95		76.18	76.63	75.58		225K	-0.91%
Aug 30		76.65		76.79	76.89	76.27		214K	0.05%
Aug 29		76.61		76.22	76.84	75.97		193K	1.04%
Aug 28		75.82		74.9	76.43	74.65		261K	0.93%
Aug 27		75.12		75.92	75.92	74.7		313K	-0.41%
Aug 26		75.43		75.14	75.49	74.55		190K	1.17%
Aug 23		74.56		75.9	76.19	74.38		405K	-2.22%
Aug 22		76.25		76.24	76.52	75.64		196K	0.41%
Aug 21		75.94		76.17	76.42	75.49		389K	0.33%
Aug 20		75.69		77.19	77.51	75.61		335K	-2.32%
Aug 19		77.49		76.01	78.17	75.59		456K	2.69%
Aug 16		75.46		75.14	76.26	74.75		434K	0.77%
Aug 15		74.88		76.37	76.37	74.76		433K	-1.77%
Aug 14		76.23		78.32	78.75	75.91		518K	-3.41%
Aug 13		78.92		78.48	79.43	78.26		182K	0.47%
Aug 12		78.55		78.91	79.35	77.79		291K	-0.77%
Aug 9		79.16		78.98	79.46	78.08		247K	-0.09%
Aug 8		79.23		78.33	79.62	77.19		700K	1.67%
Aug 7		77.93		76.03	78.42	75.39		817K	-2.93%
Aug 6		80.28		78.46	80.97	78.46		552K	3%
Aug 5		77.94		78.55	78.95	77.15		466K	-1.8%
Aug 2		79.37		79.68	79.8	79.01		196K	-0.55%
Aug 1		79.81		80.9	81.19	79.58		370K	-1.37%
Jul 31		80.92		80.67	81.58	80.19		352K	-0.04%
Jul 30		80.95		79.24	81.02	79.24		248K	1.81%
Jul 29		79.51		80.17	80.48	79.28		294K	-0.46%
Jul 26		79.88		79.23	80.13	78.78		243K	0.83%
Jul 25		79.22		80.48	80.48	79.17		210K	-1.46%
Jul 24		80.39		79.9	80.65	79.57		200K	0.50%
Jul 23		79.99		79.65	80.13	79.12		251K	0.91%
Jul 22		79.27		79.29	79.67	78.74		213K	-0.16%
Jul 19		79.4		80.32	80.47	79.37		249K	-0.76%
Jul 18		80.01		80.02	80.18	79.65		175K	-0.02%
Jul 17		80.03		79.94	80.28	79.45		212K	0.20%
Jul 16		79.87		80.69	80.69	79.81		194K	-1.04%
Jul 15		80.71		81.23	81.23	80.46		181K	-0.32%
Jul 12		80.97		80.76	81.36	80.37		256K	0.35%
Jul 11		80.69		80.57	81.12	79.95		329K	0.29%
Jul 10		80.46		81.36	81.52	80.39		461K	-0.67%
Jul 9		81		81.41	82.12	80.93		273K	-0.58%
Jul 8		81.47		82.22	82.7	81.07		229K	-1.33%
Jul 5		82.57		81.94	82.63	80.71		189K	-0.17%
Jul 3		82.71		81.58	82.96	81.18		321K	2.07%
Jul 2		81.03		81.2	81.56	80.79		303K	0.01%
Jul 1		81.02		81.13	81.58	79.54		295K	0.38%
Jun 28		80.71		80.64	81.47	80.36		649K	0.62%
Jun 27		80.21		79.63	80.39	79.63		299K	1.21%
Jun 26		79.25		81.14	81.65	79.11		501K	-2.14%
Jun 25		80.98		83.46	83.61	80.94		347K	-2.64%
Jun 24		83.18		84.01	84.01	83.12		376K	-0.25%
Jun 21		83.39		84.25	84.46	83.16		638K	-1.16%
Jun 20		84.37		83	84.5	82.56		308K	2.08%
Jun 19		82.65		81.05	82.79	80.82		226K	1.71%
Jun 18		81.26		81.33	82.18	80.64		228K	0.44%
Jun 17		80.9		79.91	81.56	79.61		281K	1.31%
Jun 14		79.85		79.7	80.33	79.05		293K	0.06%
Jun 13		79.8		79.78	80.6	79.3		278K	-0.67%
Jun 12		80.34		79.79	80.46	79.78		261K	0.71%
Jun 11		79.77		79.69	80	79.27		185K	0.49%
Jun 10		79.38		79.53	80.13	78.54		253K	-0.03%
Jun 7		79.4		79.89	80.5	79.31		308K	-0.06%
Jun 6		79.45		80.44	80.65	78.37		573K	-0.82%
Jun 5		80.11		79.21	80.14	78.41		340K	1.74%
Jun 4		78.74		77.62	79.13	77.39		300K	1.76%
Jun 3		77.38		78.28	78.68	76.94		364K	-1.06%
May 31		78.21		78.82	79.53	78.08		414K	-1.55%
May 30		79.44		79.6	80.39	79		193K	-0.18%
May 29		79.58		80.2	80.2	78.68		251K	-0.83%
May 28		80.25		81.32	81.93	80.22		284K	-1.3%
May 24		81.31		80.99	81.67	80.48		139K	0.94%
May 23		80.55		81.21	81.61	80.49		258K	-1.29%
May 22		81.6		81.99	82.48	81.48		194K	-0.71%
May 21		82.18		82	82.6	81.72		317K	0.67%
May 20		81.63		81.8	82.02	80.87		206K	-0.63%
May 17		82.15		82.4	82.94	82.12		273K	-0.88%
May 16		82.88		81.84	82.93	81.48		286K	1.37%
May 15		81.76		80.61	81.98	80.16		202K	1.43%
May 14		80.61		80.36	81.2	80.16		126K	0.61%
May 13		80.12		80.1	81	79.83		287K	-1.05%
May 10		80.97		80.34	81.17	79.87		206K	0.65%
May 9		80.45		79.92	80.65	79.31		200K	0.39%
May 8		80.14		80.81	82	80.13		321K	-0.94%
May 7		80.9		81.68	81.81	80.27		296K	-1.71%
May 6		82.31		80.7	82.59	80.01		438K	0.93%
May 3		81.55		80.99	82.16	80.2		357K	1.41%
May 2		80.42		81.33	82.01	79.26		756K	-1.69%
May 1		81.8		82.74	83.51	81.71		493K	-1.05%
Apr 30		82.67		82.28	82.72	81.76		300K	0.57%
Apr 29		82.2		82.52	82.84	82.15		375K	-0.35%
Apr 26		82.49		81.36	82.6	81.36		211K	1.60%
Apr 25		81.19		81.02	81.63	80.44		144K	-0.22%
Apr 24		81.37		80.7	82.22	80.57		384K	0.98%
Apr 23		80.58		79.36	81.1	79.36		237K	1.90%
Apr 22		79.08		80.17	80.77	78.6		318K	-1.49%
Apr 18		80.28		80.51	80.99	79.92		226K	-0.09%
Apr 17		80.35		81.07	81.34	80.12		263K	-0.84%
Apr 16		81.03		81.37	81.9	80.7		348K	-0.15%
Apr 15		81.15		81.26	81.37	80.73		175K	-0.07%
Apr 12		81.21		80.84	81.23	80.28		160K	0.58%
Apr 11		80.74		80.54	80.91	80.26		262K	0.44%
Apr 10		80.39		79.9	80.79	79.8		429K	1.02%
Apr 9		79.58		80.52	80.69	79.51		354K	-1.55%
Apr 8		80.83		80.91	81.29	80.46		300K	-0.22%
Apr 5		81.01		80.12	81.09	80		369K	1.22%
Apr 4		80.03		80.79	80.88	79.68		463K	-0.74%
Apr 3		80.63		80.81	81.07	80.38		407K	-0.16%
Apr 2		80.76		80.72	80.8	79.84		541K	0.11%
Apr 1		80.67		79.49	80.75	79.22		468K	1.78%
Mar 29		79.26		79.46	79.79	78.94		354K	0.03%
Mar 28		79.24		78.44	79.45	78.25		387K	1.43%
Mar 27		78.12		78.18	78.39	76.99		266K	0.17%
Mar 26		77.99		76.94	78.11	76.62		222K	0%