Stock Stock Stock Market Market Market

Date Adj Close Returns Date Adj Close Returns

4/28/2019 89.55 1.19% 4/28/2019 11724.75 -0.25%
4/21/2019 88.5 -7.57% 4/21/2019 11754.65 0.02%
4/14/2019 95.75 0.10% 4/14/2019 11752.8 0.94%
4/7/2019 95.65 9.00% 4/7/2019 11643.45 -0.19%
3/31/2019 87.75 -3.89% 3/31/2019 11665.95 0.36%
3/24/2019 91.3 1.90% 3/24/2019 11623.9 1.46%
3/17/2019 89.6 -4.78% 3/17/2019 11456.9 0.26%
3/10/2019 94.1 4.96% 3/10/2019 11426.85 3.55%
3/3/2019 89.65 3.52% 3/3/2019 11035.4 1.58%
2/24/2019 86.6 5.80% 2/24/2019 10863.5 0.67% Beta
2/17/2019 81.85 2.38% 2/17/2019 10791.65 0.63%
2/10/2019 79.95 -8.16% 2/10/2019 10724.4 -2.00%
2/3/2019 87.05 4.19% 2/3/2019 10943.6 0.46%
1/27/2019 83.55 1.15% 1/27/2019 10893.65 1.05%
1/20/2019 82.6 -10.51% 1/20/2019 10780.55 -1.16%
1/13/2019 92.3 -2.12% 1/13/2019 10906.95 1.04%
1/6/2019 94.3 -2.58% 1/6/2019 10794.95 0.63%
12/30/2018 96.8 -5.79% 12/30/2018 10727.35 -1.22%
12/23/2018 102.75 -2.47% 12/23/2018 10859.9 0.98%
12/16/2018 105.35 1.25% 12/16/2018 10754 -0.48%
12/9/2018 104.05 1.12% 12/9/2018 10805.45 1.05%
12/2/2018 102.9 -8.41% 12/2/2018 10693.7 -1.68%
11/25/2018 112.35 2.79% 11/25/2018 10876.75 3.32%
11/18/2018 109.3 3.55% 11/18/2018 10526.75 -1.46%
11/11/2018 105.55 -10.74% 11/11/2018 10682.2 0.92%
11/4/2018 118.25 0.47% 11/4/2018 10585.2 0.31%
10/28/2018 117.7 4.02% 10/28/2018 10553 5.21%
10/21/2018 113.15 0.58% 10/21/2018 10030 -2.65%
10/14/2018 112.5 -2.85% 10/14/2018 10303.55 -1.61%
10/7/2018 115.8 7.47% 10/7/2018 10472.5 1.51%
9/30/2018 107.75 -9.53% 9/30/2018 10316.45 -5.62%
9/23/2018 119.1 -2.62% 9/23/2018 10930.45 -1.91%
9/16/2018 122.3 -6.82% 9/16/2018 11143.1 -3.23%
9/9/2018 131.25 -0.57% 9/9/2018 11515.2 -0.64%
9/2/2018 132 2.29% 9/2/2018 11589.1 -0.78%
8/26/2018 129.05 -0.12% 8/26/2018 11680.5 1.07%
8/19/2018 129.2 0.66% 8/19/2018 11557.1 0.75%
8/12/2018 128.35 0.63% 8/12/2018 11470.75 0.36%
8/5/2018 127.55 7.91% 8/5/2018 11429.5 0.60%
7/29/2018 118.2 4.74% 7/29/2018 11360.8 0.73%
7/22/2018 112.85 5.03% 7/22/2018 11278.35 2.44%
7/15/2018 107.45 -15.83% 7/15/2018 11010.2 -0.08%
7/8/2018 127.6518 0.15% 7/8/2018 11018.9 2.29%
 7/1/2018 127.4591 5.17% 7/1/2018 10772.65 0.54%
6/24/2018 121.197 -7.77% 6/24/2018 10714.3 -0.99%
6/17/2018 131.4091 -4.11% 6/17/2018 10821.85 0.04%
6/10/2018 137.045 -1.90% 6/10/2018 10817.7 0.46%
6/3/2018 139.6944 -3.88% 6/3/2018 10767.65 0.67%
5/27/2018 145.3304 3.96% 5/27/2018 10696.2 0.86%
5/20/2018 139.7908 -2.22% 5/20/2018 10605.15 0.08%
5/13/2018 142.97 -8.31% 5/13/2018 10596.4 -1.94%
5/6/2018 155.9279 -1.28% 5/6/2018 10806.5 1.77%
4/29/2018 157.951 1.20% 4/29/2018 10618.25 -0.69%
4/22/2018 156.0724 4.15% 4/22/2018 10692.3 1.21%
4/15/2018 149.8584 4.12% 4/15/2018 10564.05 0.80%
4/8/2018 143.9334 2.01% 4/8/2018 10480.6 1.44%
4/1/2018 141.0914 0.69% 4/1/2018 10331.6 2.15%
3/25/2018 140.128 2.39% 3/25/2018 10113.7 1.16%
3/18/2018 136.8524 -3.47% 3/18/2018 9998.05 -1.93%
3/11/2018 141.7657 0.10% 3/11/2018 10195.15 -0.31%
3/4/2018 141.6212 4.29% 3/4/2018 10226.85 -2.21%
2/25/2018 135.7926 4.87% 2/25/2018 10458.35 -0.31%
2/18/2018 129.4823 0.34% 2/18/2018 10491.05 0.37%
2/11/2018 129.0488 -0.19% 2/11/2018 10452.3 -0.03%
2/4/2018 129.2896 9.73% 2/4/2018 10454.95 -2.84%
1/28/2018 117.825 0.00% 1/28/2018 10760.6 -2.79%
1/21/2018 117.825 1.03% 1/21/2018 11069.65 1.61%
1/14/2018 116.6208 -5.91% 1/14/2018 10894.7 2.00%
1/7/2018 123.9427 0.94% 1/7/2018 10681.25 1.16%
12/31/2017 122.7866 7.01% 12/31/2017 10558.85 0.27%
12/24/2017 114.7421 1.28% 12/24/2017 10530.7 0.36%
12/17/2017 113.297 4.30% 12/17/2017 10493 1.55%
12/10/2017 108.6245 -4.89% 12/10/2017 10333.25 0.66%
12/3/2017 114.2122 -1.25% 12/3/2017 10265.65 1.42%
11/26/2017 115.6573 1.35% 11/26/2017 10121.8 -2.58%
11/19/2017 114.1159 2.11% 11/19/2017 10389.7 1.03%
11/12/2017 111.7555 3.62% 11/12/2017 10283.6 -0.37%
11/5/2017 107.8537 -9.46% 11/5/2017 10321.75 -1.25%
10/29/2017 119.1256 -3.25% 10/29/2017 10452.5 1.25%
10/22/2017 123.1238 -1.05% 10/22/2017 10323.05 1.74%
10/15/2017 124.4244 3.03% 10/15/2017 10146.55 -0.21%
10/8/2017 120.7634 0.40% 10/8/2017 10167.45 1.88%
10/1/2017 120.2817 1.42% 10/1/2017 9979.7 1.95%
9/24/2017 118.5957 7.70% 9/24/2017 9788.6 -1.76%
9/17/2017 110.1177 -2.14% 9/17/2017 9964.4 -1.20%
9/10/2017 112.5263 1.43% 9/10/2017 10085.4 1.52%
9/3/2017 110.9366 2.04% 9/3/2017 9934.8 -0.40%
8/27/2017 108.7208 9.56% 8/27/2017 9974.4 1.19%
 8/20/2017 99.23121 -0.63% 8/20/2017 9857.05 0.20%
8/13/2017 99.85743 0.97% 8/13/2017 9837.4 1.30%
8/6/2017 98.89401 -6.00% 8/6/2017 9710.8 -3.53%
7/30/2017 105.2043 -0.18% 7/30/2017 10066.4 0.52%
7/23/2017 105.397 6.01% 7/23/2017 10014.5 1.00%
7/16/2017 99.42389 -0.61% 7/16/2017 9915.25 0.29%
7/9/2017 100.0369 1.44% 7/9/2017 9886.35 2.28%
7/2/2017 98.61323 10.71% 7/2/2017 9665.8 1.52%
6/25/2017 89.07461 1.62% 6/25/2017 9520.9 -0.56%
6/18/2017 87.65093 -1.96% 6/18/2017 9574.95 -0.14%
6/11/2017 89.40679 -0.74% 6/11/2017 9588.05 -0.83%
6/4/2017 90.07118 2.21% 6/4/2017 9668.25 0.15%
5/28/2017 88.12548 1.42% 5/28/2017 9653.5 0.61%
5/21/2017 86.89164 7.52% 5/21/2017 9595.1 1.77%
5/14/2017 80.81729 -0.64% 5/14/2017 9427.9 0.29%
5/7/2017 81.33929 3.00% 5/7/2017 9400.9 1.24%
4/30/2017 78.96651 -2.58% 4/30/2017 9285.3 -0.20%
4/23/2017 81.05457 0.18% 4/23/2017 9304.05 2.02%
4/16/2017 80.91219 3.02% 4/16/2017 9119.4 -0.34%
4/9/2017 78.53941 -1.02% 4/9/2017 9150.8 -0.52%
4/2/2017 79.34616 -1.12% 4/2/2017 9198.3 0.27%
3/26/2017 80.24782 -3.21% 3/26/2017 9173.75 0.72%
3/19/2017 82.90533 -3.91% 3/19/2017 9108 -0.57%
3/12/2017 86.27472 0.39% 3/12/2017 9160.05 2.52%
3/5/2017 85.94252 3.66% 3/5/2017 8934.55 0.42%
2/26/2017 82.90533 -3.53% 2/26/2017 8897.55 -0.47%
2/19/2017 85.94252 -3.57% 2/19/2017 8939.5 1.34%
2/12/2017 89.12206 1.02% 2/12/2017 8821.7 0.32%
2/5/2017 88.2204 -1.64% 2/5/2017 8793.55 0.60%
1/29/2017 89.69153 2.22% 1/29/2017 8740.95 1.15%
1/22/2017 87.74583 8.07% 1/22/2017 8641.25 3.50%
1/15/2017 81.19693 1.18% 1/15/2017 8349.35 -0.61%
1/8/2017 80.24782 -0.88% 1/8/2017 8400.35 1.90%
1/1/2017 80.95966 6.49% 1/1/2017 8243.8 0.71%
12/25/2016 76.02425 3.09% 12/25/2016 8185.8 2.51%
12/18/2016 73.74637 0.06% 12/18/2016 7985.75 -1.89%
12/11/2016 73.69891 -2.39% 12/11/2016 8139.45 -1.48%
12/4/2016 75.50224 6.49% 12/4/2016 8261.75 2.16%
11/27/2016 70.89901 -2.99% 11/27/2016 8086.8 -0.34%
11/20/2016 73.08199 -3.33% 11/20/2016 8114.3 0.50%
11/13/2016 75.59715 -8.82% 11/13/2016 8074.1 -2.68%
11/6/2016 82.90533 -3.91% 11/6/2016 8296.3 -1.63%
10/30/2016 86.27472 0.72% 10/30/2016 8433.75 -2.36%
10/23/2016 85.65778 3.68% 10/23/2016 8638 -0.63%
10/16/2016 82.62061 7.94% 10/16/2016 8693.05 1.28%
 10/9/2016 76.54627 -0.68% 10/9/2016 8583.4 -1.31%
10/2/2016 77.06828 2.01% 10/2/2016 8697.6 1.00%
9/25/2016 75.54969 -3.69% 9/25/2016 8611.15 -2.50%
9/18/2016 78.44449 1.91% 9/18/2016 8831.55 0.59%
9/11/2016 76.97337 -7.05% 9/11/2016 8779.85 -0.98%
9/4/2016 82.81044 5.12% 9/4/2016 8866.7 0.65%
8/28/2016 78.77669 -5.36% 8/28/2016 8809.65 2.77%
8/21/2016 83.23753 0.80% 8/21/2016 8572.55 -1.09%
8/14/2016 82.57315 0.40% 8/14/2016 8666.9 0.87%
8/7/2016 82.24097 -1.65% 8/7/2016 8592.15 -1.05%
7/31/2016 83.61717 -7.51% 7/31/2016 8683.15 0.52%
7/24/2016 90.40337 -1.50% 7/24/2016 8638.5 1.14%
7/17/2016 91.77959 6.53% 7/17/2016 8541.2 0.00%
7/10/2016 86.15064 -2.24% 7/10/2016 8541.4 2.62%
7/3/2016 88.12356 -5.63% 7/3/2016 8323.2 -0.06%
6/26/2016 93.38467 3.27% 6/26/2016 8328.35 2.96%
6/19/2016 90.42529 -2.53% 6/19/2016 8088.6 -1.00%
6/12/2016 92.774 -6.18% 6/12/2016 8170.2 0.00%
6/5/2016 98.88064 -1.13% 6/5/2016 8170.05 -0.62%
5/29/2016 100.008 -0.33% 5/29/2016 8220.8 0.79%
5/22/2016 100.3369 7.39% 5/22/2016 8156.65 5.25%
5/15/2016 93.43164 -3.31% 5/15/2016 7749.7 -0.83%
5/8/2016 96.62589 -1.25% 5/8/2016 7814.9 1.05%
5/1/2016 97.84721 -2.48% 5/1/2016 7733.45 -1.48%
4/24/2016 100.3369 1.38% 4/24/2016 7849.8 -0.63%
4/17/2016 98.97459 -4.53% 4/17/2016 7899.3 0.62%
4/10/2016 103.672 3.08% 4/10/2016 7850.45 3.91%
4/3/2016 100.5717 -2.90% 4/3/2016 7555.2 -2.05%
3/27/2016 103.5781 4.01% 3/27/2016 7713.05 -0.04%
3/20/2016 99.58525 8.94% 3/20/2016 7716.5 1.47%
3/13/2016 91.41175 0.21% 3/13/2016 7604.35 1.25%
3/6/2016 91.22386 3.79% 3/6/2016 7510.2 0.33%
2/28/2016 87.8887 9.35% 2/28/2016 7485.35 6.48%
2/21/2016 80.37282 -6.20% 2/21/2016 7029.75 -2.51%
2/14/2016 85.6809 9.62% 2/14/2016 7210.75 3.29%
2/7/2016 78.16503 -8.17% 2/7/2016 6980.95 -6.79%
1/31/2016 85.1172 1.12% 1/31/2016 7489.1 -0.98%
1/24/2016 84.17773 4.55% 1/24/2016 7563.55 1.90%
1/17/2016 80.51374 0.71% 1/17/2016 7422.45 -0.21%
1/10/2016 79.95005 -6.23% 1/10/2016 7437.8 -2.15%
1/3/2016 85.25813 2.20% 1/3/2016 7601.35 -4.34%
12/27/2015 83.42613 1.02% 12/27/2015 7946.35 1.09%
12/20/2015 82.58061 -1.95% 12/20/2015 7861.05 1.28%
12/13/2015 84.2247 3.82% 12/13/2015 7761.95 1.99%
12/6/2015 81.12441 -4.32% 12/6/2015 7610.45 -2.20%
11/29/2015 84.78838 -7.53% 11/29/2015 7781.9 -2.02%
11/22/2015 91.69359 4.22% 11/22/2015 7942.7 1.10%
11/15/2015 87.98263 3.71% 11/15/2015 7856.55 1.21%
11/8/2015 84.83537 3.08% 11/8/2015 7762.25 -2.41%
11/1/2015 82.29876 -6.51% 11/1/2015 7954.3 -1.38%
10/25/2015 88.02961 -1.37% 10/25/2015 8065.8 -2.77%
10/18/2015 89.25093 -1.20% 10/18/2015 8295.45 0.70%
10/11/2015 90.33134 4.28% 10/11/2015 8238.15 0.59%
10/4/2015 86.62038 -2.18% 10/4/2015 8189.7 3.00%
9/27/2015 88.54632 3.46% 9/27/2015 7950.9 1.05%
9/20/2015 85.58695 3.58% 9/20/2015 7868.5 -1.42%
9/13/2015 82.62758 0.29% 9/13/2015 7981.9 2.47%
9/6/2015 82.3927 3.18% 9/6/2015 7789.3 1.75%
8/30/2015 79.8561 -7.76% 8/30/2015 7655.05 -4.34%
8/23/2015 86.57341 -3.10% 8/23/2015 8001.95 -3.59%
8/16/2015 89.34489 6.79% 8/16/2015 8299.95 -2.57%
8/9/2015 83.66102 1.95% 8/9/2015 8518.55 -0.54%
8/2/2015 82.06388 3.43% 8/2/2015 8564.6 0.37%
7/26/2015 79.33939 4.91% 7/26/2015 8532.85 0.13%
7/19/2015 75.62843 7.12% 7/19/2015 8521.55 -1.03%
7/12/2015 70.60219 4.88% 7/12/2015 8609.85 2.98%
7/5/2015 67.314 -1.44% 7/5/2015 8360.55 -1.47%
6/28/2015 68.30045 1.89% 6/28/2015 8484.9 1.24%
6/21/2015 67.03215 3.01% 6/21/2015 8381.1 1.90%
6/14/2015 65.07497 6.00% 6/14/2015 8224.95 3.03%
6/7/2015 61.38973 -2.73% 6/7/2015 7982.9 -1.62%
5/31/2015 63.11573 -5.32% 5/31/2015 8114.7 -3.78%
5/24/2015 66.66101 3.25% 5/24/2015 8433.65 -0.30%
5/17/2015 64.56183 -1.07% 5/17/2015 8458.95 2.38%
5/10/2015 65.26157 1.82% 5/10/2015 8262.35 0.86%
5/3/2015 64.09535 -1.29% 5/3/2015 8191.5 0.12%
4/26/2015 64.93502 3.19% 4/26/2015 8181.5 -1.49%
4/19/2015 62.92912 -7.54% 4/19/2015 8305.25 -3.49%
4/12/2015 68.06048 -3.25% 4/12/2015 8606 -1.99%
4/5/2015 70.34627 1.82% 4/5/2015 8780.35 2.26%
3/29/2015 69.08675 6.39% 3/29/2015 8586.25 2.94%
3/22/2015 64.93502 0.80% 3/22/2015 8341.4 -2.68%
3/15/2015 64.42189 -4.63% 3/15/2015 8570.9 -0.89%
3/8/2015 67.54736 -1.90% 3/8/2015 8647.75 -3.24%
3/1/2015 68.85352 10.31% 3/1/2015 8937.75 1.05%
2/22/2015 62.41599 -1.91% 2/22/2015 8844.6 0.12%
2/15/2015 63.62886 1.79% 2/15/2015 8833.6 0.32%
2/8/2015 62.50929 10.02% 2/8/2015 8805.5 1.67%
2/1/2015 56.81815 -7.31% 2/1/2015 8661.05 -1.68%
1/25/2015 61.29642 2.18% 1/25/2015 8808.9 -0.30%
 1/18/2015 59.99026 6.55% 1/18/2015 8835.6 3.78%
1/11/2015 56.305 2.81% 1/11/2015 8513.8 2.77%
1/4/2015 54.7656 9.93% 1/4/2015 8284.5 -1.32%
12/28/2014 49.82084 7.34% 12/28/2014 8395.45 2.37%
12/21/2014 46.41548 -1.68% 12/21/2014 8200.7 -0.30%
12/14/2014 47.20851 3.16% 12/14/2014 8225.2 0.01%
12/7/2014 45.7624 -8.32% 12/7/2014 8224.1 -3.68%
11/30/2014 49.91413 2.10% 11/30/2014 8538.3 -0.58%
11/23/2014 48.88786 -0.76% 11/23/2014 8588.25 1.31%
11/16/2014 49.26105 -2.94% 11/16/2014 8477.35 1.04%
11/9/2014 50.75381 14.65% 11/9/2014 8389.9 0.63%
11/2/2014 44.26964 2.15% 11/2/2014 8337 0.18%
10/26/2014 43.33667 4.38% 10/26/2014 8322.2 3.84%
10/19/2014 41.51737 2.42% 10/19/2014 8014.55 3.02%
10/12/2014 40.53774 -1.47% 10/12/2014 7779.7 -1.02%
10/5/2014 41.14417 4.63% 10/5/2014 7859.95 -1.08%
9/28/2014 39.32488 6.04% 9/28/2014 7945.55 -0.29%
9/21/2014 37.08574 0.25% 9/21/2014 7968.85 -1.88%
9/14/2014 36.99244 -4.11% 9/14/2014 8121.45 0.20%
9/7/2014 38.5785 7.40% 9/7/2014 8105.5 0.23%
8/31/2014 35.91952 5.62% 8/31/2014 8086.85 1.67%
8/24/2014 34.00692 -0.41% 8/24/2014 7954.35 0.52%
8/17/2014 34.14686 5.48% 8/17/2014 7913.2 1.56%
8/10/2014 32.37422 2.36% 8/10/2014 7791.7 2.95%
8/3/2014 31.62783 -0.15% 8/3/2014 7568.55 -0.45%
7/27/2014 31.67448 2.11% 7/27/2014 7602.6 -2.41%
7/20/2014 31.0214 -2.35% 7/20/2014 7790.45 1.65%
7/13/2014 31.76778 11.09% 7/13/2014 7663.9 2.74%
7/6/2014 28.59567 -15.10% 7/6/2014 7459.6 -3.77%
6/29/2014 33.68037 0.00% 6/29/2014 7751.6 3.23%
6/22/2014 33.68037 10.91% 6/22/2014 7508.8 -0.04%
6/15/2014 30.36832 -1.06% 6/15/2014 7511.45 -0.41%
6/8/2014 30.69486 -2.95% 6/8/2014 7542.1 -0.54%
6/1/2014 31.62783 4.79% 6/1/2014 7583.4 4.89%
5/25/2014 30.18172 -1.52% 5/25/2014 7229.95 -1.86%
5/18/2014 30.64821 22.12% 5/18/2014 7367.1 2.28%
5/11/2014 25.09701 12.55% 5/11/2014 7203 5.02%
5/4/2014 22.29809 6.22% 5/4/2014 6858.8 2.45%
4/27/2014 20.99192 -3.43% 4/27/2014 6694.8 -1.30%
4/20/2014 21.7383 1.08% 4/20/2014 6782.75 0.05%
4/13/2014 21.50506 -4.36% 4/13/2014 6779.4 0.05%
4/6/2014 22.48469 2.77% 4/6/2014 6776.3 1.22%
3/30/2014 21.87825 2.63% 3/30/2014 6694.35 -0.02%
3/23/2014 21.31847 23.51% 3/23/2014 6695.9 3.12%
3/16/2014 17.26003 6.02% 3/16/2014 6493.2 -0.17%
 3/9/2014 16.28041 1.75% 3/9/2014 6504.2 -0.34%
3/2/2014 16.00051 9.58% 3/2/2014 6526.65 3.98%
2/23/2014 14.60105 -0.32% 2/23/2014 6276.95 1.97%
2/16/2014 14.6477 0.64% 2/16/2014 6155.45 1.77%
2/9/2014 14.5544 -3.11% 2/9/2014 6048.35 -0.24%
2/2/2014 15.02089 -2.13% 2/2/2014 6063.2 -0.43%
1/26/2014 15.34743 -3.52% 1/26/2014 6089.5 -2.83%
1/19/2014 15.90721 1.19% 1/19/2014 6266.75 0.08%
1/12/2014 15.72062 -2.03% 1/12/2014 6261.65 1.46%
1/5/2014 16.04716 -8.99% 1/5/2014 6171.45 -0.64%
12/29/2013 17.63322 14.20% 12/29/2013 6211.15 -1.63%
12/22/2013 15.44073 5.41% 12/22/2013 6313.8 0.63%
12/15/2013 14.6477 -3.38% 12/15/2013 6274.25 1.72%
12/8/2013 15.16084 0.00% 12/8/2013 6168.4 -1.46%
12/1/2013 15.16084 -3.27% 12/1/2013 6259.9 1.36%
11/24/2013 15.67397 9.09% 11/24/2013 6176.1 3.01%
11/17/2013 14.36781 1.99% 11/17/2013 5995.45 -1.00%
11/10/2013 14.08791 -10.91% 11/10/2013 6056.15 -1.38%
11/3/2013 15.81392 -4.78% 11/3/2013 6140.75 -2.64%
10/27/2013 16.60695 6.59% 10/27/2013 6307.2 2.64%
10/20/2013 15.58068 -0.89% 10/20/2013 6144.9 -0.72%
10/13/2013 15.72062 -0.88% 10/13/2013 6189.35 1.53%
10/6/2013 15.86057 8.28% 10/6/2013 6096.2 3.20%
9/29/2013 14.6477 4.32% 9/29/2013 5907.3 1.27%
9/22/2013 14.04127 6.74% 9/22/2013 5833.2 -2.98%
9/15/2013 13.15494 6.02% 9/15/2013 6012.1 2.76%
9/8/2013 12.40856 2.31% 9/8/2013 5850.6 3.00%
9/1/2013 12.12867 8.33% 9/1/2013 5680.4 3.81%
8/25/2013 11.19569 -7.34% 8/25/2013 5471.8 0.00%
8/18/2013 12.08202 1.57% 8/18/2013 5471.75 -0.66%
8/11/2013 11.89542 -2.67% 8/11/2013 5507.85 -1.04%
8/4/2013 12.22197 2.75% 8/4/2013 5565.65 -1.98%
7/28/2013 11.89542 -12.07% 7/28/2013 5677.9 -3.54%
7/21/2013 13.52813 -4.61% 7/21/2013 5886.2 -2.37%
7/14/2013 14.18121 -14.61% 7/14/2013 6029.2 0.34%
7/7/2013 16.60695 -0.82% 7/7/2013 6009 2.40%
6/30/2013 16.7448 -7.96% 6/30/2013 5867.9 0.44%
6/23/2013 18.19301 -5.41% 6/23/2013 5842.2 3.08%
6/16/2013 19.23389 -5.35% 6/16/2013 5667.65 -2.42%
6/9/2013 20.32005 -2.60% 6/9/2013 5808.4 -1.23%
6/2/2013 20.86312 -2.95% 6/2/2013 5881 -1.75%
5/26/2013 21.49671 2.59% 5/26/2013 5985.95 0.04%
5/19/2013 20.95363 -0.64% 5/19/2013 5983.55 -3.29%
5/12/2013 21.0894 3.79% 5/12/2013 6187.3 1.52%
5/5/2013 20.32005 -0.88% 5/5/2013 6094.75 2.54%
 4/28/2013 20.50107 1.12% 4/28/2013 5944 1.24%
4/21/2013 20.27479 0.00% 4/21/2013 5871.45 1.53%
4/14/2013 20.27479 2.05% 4/14/2013 5783.1 4.60%
4/7/2013 19.86748 -1.13% 4/7/2013 5528.55 -0.44%
3/31/2013 20.09377 1.60% 3/31/2013 5553.25 -2.28%
3/24/2013 19.77697 -5.00% 3/24/2013 5682.55 0.55%
3/17/2013 20.81786 1.77% 3/17/2013 5651.35 -3.77%
3/10/2013 20.45581 -6.03% 3/10/2013 5872.6 -1.23%
3/3/2013 21.76824 3.66% 3/3/2013 5945.7 3.95%
2/24/2013 20.99889 1.31% 2/24/2013 5719.7 -2.23%
2/17/2013 20.72735 1.10% 2/17/2013 5850.3 -0.63%
2/10/2013 20.50107 -4.43% 2/10/2013 5887.4 -0.27%
2/3/2013 21.45145 -3.85% 2/3/2013 5903.5 -1.59%
1/27/2013 22.31132 -1.40% 1/27/2013 5998.9 -1.25%
1/20/2013 22.62811 -4.94% 1/20/2013 6074.65 0.17%
1/13/2013 23.80477 -1.31% 1/13/2013 6064.4 1.90%
1/6/2013 24.12157 0.00% 1/6/2013 5951.3 -1.08%
12/30/2012 24.12157 -1.11% 12/30/2012 6016.15 1.82%
12/23/2012 24.39311 -0.55% 12/23/2012 5908.35 1.04%
12/16/2012 24.52888 -0.91% 12/16/2012 5847.7 -0.54%
12/9/2012 24.75515 -2.84% 12/9/2012 5879.6 -0.47%
12/2/2012 25.47925 -0.88% 12/2/2012 5907.4 0.47%
11/25/2012 25.70553 5.77% 11/25/2012 5879.85 4.50%
11/18/2012 24.30259 -2.36% 11/18/2012 5626.6 0.94%
11/11/2012 24.89092 7.00% 11/11/2012 5574.05 -1.97%
11/4/2012 23.2617 6.42% 11/4/2012 5686.25 -0.20%
10/28/2012 21.85876 4.09% 10/28/2012 5697.7 0.59%
10/21/2012 20.99889 -0.85% 10/21/2012 5664.3 -0.35%
10/14/2012 21.17991 -1.89% 10/14/2012 5684.25 0.14%
10/7/2012 21.58722 -3.44% 10/7/2012 5676.05 -1.23%
9/30/2012 22.35658 2.49% 9/30/2012 5746.95 0.77%
9/23/2012 21.8135 0.42% 9/23/2012 5703.3 0.21%
9/16/2012 21.72299 9.59% 9/16/2012 5691.15 2.03%
9/9/2012 19.82223 3.55% 9/9/2012 5577.65 4.41%
9/2/2012 19.14338 2.67% 9/2/2012 5342.1 1.59%
8/26/2012 18.64557 -5.72% 8/26/2012 5258.5 -2.38%
8/19/2012 19.77697 -2.89% 8/19/2012 5386.7 0.38%
8/12/2012 20.3653 -1.75% 8/12/2012 5366.3 0.86%
8/5/2012 20.72735 0.66% 8/5/2012 5320.4 2.01%
7/29/2012 20.59158 7.06% 7/29/2012 5215.7 2.27%
7/22/2012 19.23389 -11.64% 7/22/2012 5099.85 -2.02%
7/15/2012 21.76824 2.53% 7/15/2012 5205.1 -0.42%
7/8/2012 21.23068 -4.87% 7/8/2012 5227.25 -1.69%
7/1/2012 22.31832 3.01% 7/1/2012 5316.95 0.72%
6/24/2012 21.66574 0.00% 6/24/2012 5278.9 2.58%
 6/17/2012 21.66574 -3.49% 6/17/2012 5146.05 0.14%
6/10/2012 22.44884 -3.01% 6/10/2012 5139.05 1.39%
6/3/2012 23.14492 6.19% 6/3/2012 5068.35 4.68%
5/27/2012 21.79625 3.94% 5/27/2012 4841.6 -1.60%
5/20/2012 20.96965 -3.79% 5/20/2012 4920.4 0.59%
5/13/2012 21.79625 -6.70% 5/13/2012 4891.45 -0.76%
5/6/2012 23.36245 -5.46% 5/6/2012 4928.9 -3.11%
4/29/2012 24.71112 -9.70% 4/29/2012 5086.85 -2.00%
4/22/2012 27.36496 0.96% 4/22/2012 5190.6 -1.89%
4/15/2012 27.10393 6.31% 4/15/2012 5290.85 1.60%
4/8/2012 25.49422 -6.24% 4/8/2012 5207.45 -2.17%
4/1/2012 27.19094 2.97% 4/1/2012 5322.9 0.52%
3/25/2012 26.40784 4.30% 3/25/2012 5295.55 0.33%
3/18/2012 25.3202 5.43% 3/18/2012 5278.2 -0.75%
3/11/2012 24.01504 -5.48% 3/11/2012 5317.9 -0.29%
3/4/2012 25.40721 1.92% 3/4/2012 5333.55 -0.48%
2/26/2012 24.92865 3.06% 2/26/2012 5359.35 -1.29%
2/19/2012 24.18906 -5.60% 2/19/2012 5429.3 -2.43%
2/12/2012 25.62474 10.30% 2/12/2012 5564.3 3.39%
2/5/2012 23.23194 1.52% 2/5/2012 5381.6 1.05%
1/29/2012 22.88389 -3.49% 1/29/2012 5325.85 2.33%
1/22/2012 23.7105 2.25% 1/22/2012 5204.7 3.09%
1/15/2012 23.18843 7.03% 1/15/2012 5048.6 3.75%
1/8/2012 21.66574 6.18% 1/8/2012 4866 2.35%
1/1/2012 20.40408 2.85% 1/1/2012 4754.1 2.81%
12/25/2011 19.83851 -3.59% 12/25/2011 4624.3 -1.90%
12/18/2011 20.5781 2.60% 12/18/2011 4714 1.34%
12/11/2011 20.05603 -9.61% 12/11/2011 4651.6 -4.42%
12/4/2011 22.18781 2.00% 12/4/2011 4866.7 -3.63%
11/27/2011 21.75275 1.01% 11/27/2011 5050.15 7.22%
11/20/2011 21.53522 -1.59% 11/20/2011 4710.05 -3.99%
11/13/2011 21.88327 -8.38% 11/13/2011 4905.8 -5.09%
11/6/2011 23.88452 -1.26% 11/6/2011 5168.85 -2.18%
10/30/2011 24.18906 3.35% 10/30/2011 5284.2 -1.43%
10/23/2011 23.40596 10.02% 10/23/2011 5360.7 6.15%
10/16/2011 21.27419 -0.61% 10/16/2011 5049.95 -1.60%
10/9/2011 21.40471 0.20% 10/9/2011 5132.3 5.00%
10/2/2011 21.3612 -5.94% 10/2/2011 4888.05 -1.12%
9/25/2011 22.70987 0.19% 9/25/2011 4943.25 1.55%
9/18/2011 22.66637 -0.38% 9/18/2011 4867.75 -4.26%
9/11/2011 22.75338 -0.95% 9/11/2011 5084.25 0.49%
9/4/2011 22.9709 4.55% 9/4/2011 5059.45 0.39%
8/28/2011 21.97028 1.81% 8/28/2011 5040 6.15%
8/21/2011 21.57873 -2.75% 8/21/2011 4747.8 -2.02%
8/14/2011 22.18781 -2.49% 8/14/2011 4845.65 -4.48%
 8/7/2011 22.75338 7.17% 8/7/2011 5072.95 -2.65%
7/31/2011 21.23068 -4.50% 7/31/2011 5211.25 -4.94%
7/24/2011 22.23131 -1.26% 7/24/2011 5482 -2.70%
7/17/2011 22.51409 1.07% 7/17/2011 5633.95 0.95%
7/10/2011 22.27482 -3.03% 7/10/2011 5581.1 -1.41%
7/3/2011 22.9709 18.63% 7/3/2011 5660.65 0.59%
6/26/2011 19.36298 1.04% 6/26/2011 5627.2 2.85%
6/19/2011 19.16316 -2.74% 6/19/2011 5471.25 1.95%
6/12/2011 19.70268 -2.95% 6/12/2011 5366.4 -2.18%
6/5/2011 20.30216 -2.40% 6/5/2011 5485.8 -0.56%
5/29/2011 20.80171 3.17% 5/29/2011 5516.75 0.74%
5/22/2011 20.16228 -1.46% 5/22/2011 5476.1 -0.19%
5/15/2011 20.46201 3.33% 5/15/2011 5486.35 -1.05%
5/8/2011 19.80259 -0.80% 5/8/2011 5544.75 -0.12%
5/1/2011 19.96245 -5.75% 5/1/2011 5551.45 -3.44%
4/24/2011 21.18138 -2.12% 4/24/2011 5749.5 -2.30%
4/17/2011 21.64098 -1.63% 4/17/2011 5884.7 1.03%
4/10/2011 22.00066 -1.78% 4/10/2011 5824.55 -0.30%
4/3/2011 22.40031 -3.11% 4/3/2011 5842 0.27%
3/27/2011 23.11968 2.30% 3/27/2011 5826.05 3.04%
3/20/2011 22.60013 8.75% 3/20/2011 5654.25 5.22%
3/13/2011 20.78173 0.97% 3/13/2011 5373.7 -1.32%
3/6/2011 20.58191 -4.28% 3/6/2011 5445.45 -1.68%
2/27/2011 21.5011 14.71% 2/27/2011 5538.75 4.43%
2/20/2011 18.74352 -7.86% 2/20/2011 5303.55 -2.85%
2/13/2011 20.34212 -5.21% 2/13/2011 5458.95 2.81%
2/6/2011 21.46114 2.29% 2/6/2011 5310 -1.59%
1/30/2011 20.98156 -6.75% 1/30/2011 5395.75 -2.11%
1/23/2011 22.50022 -5.06% 1/23/2011 5512.15 -3.24%
1/16/2011 23.69917 0.42% 1/16/2011 5696.5 0.74%
1/9/2011 23.59925 -4.76% 1/9/2011 5654.55 -4.23%
1/2/2011 24.77822 -3.12% 1/2/2011 5904.6 -3.75%
12/26/2010 25.57752 3.06% 12/26/2010 6134.5 2.04%
12/19/2010 24.81818 -4.97% 12/19/2010 6011.6 1.06%
12/12/2010 26.11704 -7.30% 12/12/2010 5948.75 1.56%
12/5/2010 28.17524 -2.89% 12/5/2010 5857.35 -2.26%
11/28/2010 29.0145 -0.07% 11/28/2010 5992.8 4.19%
11/21/2010 29.03448 -2.29% 11/21/2010 5751.95 -2.35%
11/14/2010 29.71388 -0.20% 11/14/2010 5890.3 -2.99%
11/7/2010 29.77383 -5.99% 11/7/2010 6071.65 -3.81%
10/31/2010 31.67216 4.55% 10/31/2010 6312.45 4.90%
10/24/2010 30.29338 0.53% 10/24/2010 6017.7 -0.80%
10/17/2010 30.13351 1.69% 10/17/2010 6066.05 0.06%
10/10/2010 29.63395 0.34% 10/10/2010 6062.65 -0.67%
10/3/2010 29.53404 -1.47% 10/3/2010 6103.45 -0.65%
 9/26/2010 29.97366 1.08% 9/26/2010 6143.4 2.08%
9/19/2010 29.65393 -2.43% 9/19/2010 6018.3 2.27%
9/12/2010 30.39329 4.97% 9/12/2010 5884.95 4.34%
9/5/2010 28.95455 -4.23% 9/5/2010 5640.05 2.93%
8/29/2010 30.23343 5.29% 8/29/2010 5479.4 1.31%
8/22/2010 28.71476 3.08% 8/22/2010 5408.7 -2.20%
8/15/2010 27.85551 -2.92% 8/15/2010 5530.65 1.44%
8/8/2010 28.69478 0.91% 8/8/2010 5452.1 0.24%
8/1/2010 28.435 0.28% 8/1/2010 5439.25 1.33%
7/25/2010 28.35507 -3.14% 7/25/2010 5367.6 -1.50%
7/18/2010 29.27427 8.38% 7/18/2010 5449.1 1.02%
7/11/2010 27.01054 1.44% 7/11/2010 5393.9 0.77%
7/4/2010 26.62769 11.19% 7/4/2010 5352.45 2.20%
6/27/2010 23.94769 0.08% 6/27/2010 5237.1 -0.61%
6/20/2010 23.92854 -0.16% 6/20/2010 5269.05 0.12%
6/13/2010 23.96683 -0.32% 6/13/2010 5262.6 2.80%
6/6/2010 24.0434 -2.03% 6/6/2010 5119.35 -0.31%
5/30/2010 24.54112 6.30% 5/30/2010 5135.5 1.36%
5/23/2010 23.08626 -1.23% 5/23/2010 5066.55 2.75%
5/16/2010 23.37341 -9.02% 5/16/2010 4931.15 -3.19%
5/9/2010 25.68969 6.51% 5/9/2010 5093.5 1.50%
5/2/2010 24.11997 4.91% 5/2/2010 5018.05 -4.93%
4/25/2010 22.99055 5.81% 4/25/2010 5278 -0.49%
4/18/2010 21.72712 2.81% 4/18/2010 5304.1 0.79%
4/11/2010 21.13369 -1.52% 4/11/2010 5262.6 -1.85%
4/4/2010 21.45912 -1.67% 4/4/2010 5361.75 1.35%
3/28/2010 21.82283 5.26% 3/28/2010 5290.5 0.16%
3/21/2010 20.73169 0.19% 3/21/2010 5282 0.36%
3/14/2010 20.69341 6.50% 3/14/2010 5262.8 2.45%
3/7/2010 19.42998 -7.22% 3/7/2010 5137 0.95%
2/28/2010 20.94226 10.17% 2/28/2010 5088.7 3.38%
2/21/2010 19.00884 1.33% 2/21/2010 4922.3 1.60%
2/14/2010 18.75998 -2.97% 2/14/2010 4844.9 0.37%
2/7/2010 19.33426 0.50% 2/7/2010 4826.85 2.29%
1/31/2010 19.23855 0.00% 1/31/2010 4718.65 -3.35%
1/24/2010 19.23855 -4.01% 1/24/2010 4882.05 -3.06%
1/17/2010 20.04255 -4.64% 1/17/2010 5036 -4.12%
1/10/2010 21.01884 2.71% 1/10/2010 5252.2 0.14%
1/3/2010 20.46369 8.09% 1/3/2010 5244.75 0.84%
12/27/2009 18.93226 -0.40% 12/27/2009 5201.05 0.44%
12/20/2009 19.00884 1.22% 12/20/2009 5178.4 3.82%
12/13/2009 18.77912 -4.76% 12/13/2009 4987.7 -2.53%
12/6/2009 19.71712 -1.44% 12/6/2009 5117.3 0.16%
11/29/2009 20.00426 2.15% 11/29/2009 5108.9 3.38%
11/22/2009 19.58312 -5.10% 11/22/2009 4941.75 -2.19%
11/15/2009 20.63598 2.96% 11/15/2009 5052.45 1.07%
11/8/2009 20.04255 2.15% 11/8/2009 4998.95 4.23%
11/1/2009 19.62141 12.14% 11/1/2009 4796.15 1.79%
10/25/2009 17.49656 2.58% 10/25/2009 4711.7 -5.71%
10/18/2009 17.05627 1.48% 10/18/2009 4997.05 -2.82%
10/11/2009 16.80741 8.40% 10/11/2009 5142.15 3.98%
10/4/2009 15.5057 -2.88% 10/4/2009 4945.2 -2.72%
9/27/2009 15.96513 -0.71% 9/27/2009 5083.4 2.51%
9/20/2009 16.07998 3.19% 9/20/2009 4958.95 -0.34%
9/13/2009 15.58227 3.56% 9/13/2009 4976.05 3.03%
9/6/2009 15.04627 -1.01% 9/6/2009 4829.55 3.19%
8/30/2009 15.19941 -1.61% 8/30/2009 4680.4 -1.10%
8/23/2009 15.44827 13.50% 8/23/2009 4732.35 4.49%
8/16/2009 13.61056 -3.00% 8/16/2009 4528.8 -1.12%
8/9/2009 14.0317 12.25% 8/9/2009 4580.05 2.20%
8/2/2009 12.50027 -10.55% 8/2/2009 4481.4 -3.34%
7/26/2009 13.97427 1.81% 7/26/2009 4636.45 1.49%
7/19/2009 13.72541 13.07% 7/19/2009 4568.55 4.43%
7/12/2009 12.13908 9.32% 7/12/2009 4374.95 9.27%
7/5/2009 11.10369 -2.51% 7/5/2009 4003.9 -9.50%
6/28/2009 11.38931 -0.31% 6/28/2009 4424.25 1.11%
6/21/2009 11.42501 3.73% 6/21/2009 4375.5 1.43%
6/14/2009 11.01443 -0.48% 6/14/2009 4313.6 -5.89%
6/7/2009 11.06798 -14.60% 6/7/2009 4583.4 -0.08%
5/31/2009 12.96025 11.86% 5/31/2009 4586.9 3.10%
5/24/2009 11.58568 4.01% 5/24/2009 4448.95 4.97%
5/17/2009 11.13939 42.14% 5/17/2009 4238.5 15.44%
5/10/2009 7.836845 -0.45% 5/10/2009 3671.65 1.41%
5/3/2009 7.872548 5/3/2009 3620.7
1.211103