I need help with a Excel problem there are about 5 steps and a little bit of VBA.

Date Open High Low Close Volume Adj Close 9/30/2016 117.779999 118.620003 117.389999 118.129997 7941100 118.129997 9/29/2016 118.879997 119.269997 117.040001 117.269997 6190200 117.269997 9/28/2016 119.050003 119.519997 118.809998 119.389999 5076100 119.389999 9/27/2016 118.389999 119.220001 117.720001 119.220001 5349500 119.220001 9/26/2016 118.629997 118.639999 117.559998 117.779999 5998900 117.779999 9/23/2016 119.410004 119.599998 118.709999 118.809998 4773000 118.809998 9/22/2016 119.25 119.839996 119.139999 119.459999 5340500 119.459999 9/21/2016 117.949997 119 117.639999 118.910004 6337300 118.910004 9/20/2016 118.169998 118.239998 117.690002 117.949997 5187700 117.949997 9/19/2016 118.360001 118.660004 117.639999 117.660004 5457600 117.660004 9/16/2016 118.510002 119.139999 118.120003 118.25 12408800 118.25 9/15/2016 117.809998 118.940002 117.32 118.629997 5812100 118.629997 9/14/2016 117.849998 118.330002 117.459999 117.860001 6124900 117.860001 9/13/2016 118.419998 118.830002 117.489998 117.610001 7957900 117.610001 9/12/2016 117.760002 119.449997 117.379997 119.160004 7239800 119.160004 9/9/2016 119.029999 119.160004 118.18 118.230003 7957300 118.230003 9/8/2016 119.370003 119.82 119.139999 119.470001 4833000 119.470001 9/7/2016 119.839996 119.949997 119.440002 119.610001 4753800 119.610001 9/6/2016 119.779999 119.970001 119.360001 119.75 5280700 119.75 9/2/2016 119.360001 119.809998 118.900002 119.32 5806400 119.32 9/1/2016 119.190002 119.389999 118.599998 119.080002 4551800 119.080002 8/31/2016 119.540001 119.620003 119.010002 119.339996 5693100 119.339996 8/30/2016 120.669998 120.669998 119.260002 119.470001 3820500 119.470001 8/29/2016 119.300003 120.129997 119.059998 119.919998 5074900 119.919998 8/26/2016 118.839996 119.739998 118.559998 119.040001 6482700 119.040001 8/25/2016 118.860001 119.209999 118.330002 118.57 5566000 118.57 8/24/2016 119.480003 119.610001 118.620003 118.709999 6303900 118.709999 8/23/2016 119.669998 119.959999 119.019997 119.440002 5603200 119.440002 8/22/2016 119.900002 119.900002 118.949997 119.129997 6544900 119.129997 8/19/2016 119.910004 119.989998 119.32 119.919998 7798300 119.919998 8/18/2016 121.169998 121.389999 119.900002 120.720001 8728000 119.920001 8/17/2016 120.5 121.330002 119.849998 121.309998 10442800 120.506088 8/16/2016 122.110001 122.32 120.059998 120.330002 11289100 119.532586 8/15/2016 123.120003 123.269997 122.279999 122.309998 6469500 121.499461 8/12/2016 123.470001 123.769997 122.949997 123.220001 4234800 122.403434 8/11/2016 123.849998 124.139999 123.470001 123.769997 4052000 122.949785 8/10/2016 123.589996 123.779999 123.239998 123.360001 4333500 122.542506 8/9/2016 123.910004 124 123.330002 123.43 3941500 122.612042 8/8/2016 124 124.150002 123.230003 123.650002 5232500 122.830585 8/5/2016 124.379997 124.379997 123.760002 124.239998 5146900 123.416671 8/4/2016 124.239998 124.389999 123.639999 123.860001 4728200 123.039192 8/3/2016 125 125 123.690002 123.900002 5310600 123.078928 8/2/2016 125.650002 125.900002 124.480003 124.849998 7158700 124.02263 8/1/2016 125.309998 125.709999 125.099998 125.400002 4615100 124.568988 7/29/2016 7/28/2016 7/27/2016 7/26/2016 7/25/2016 7/22/2016 7/21/2016 7/20/2016 7/19/2016 7/18/2016 7/15/2016 7/14/2016 7/13/2016 7/12/2016 7/11/2016 7/8/2016 7/7/2016 7/6/2016 7/5/2016 7/1/2016 6/30/2016 6/29/2016 6/28/2016 6/27/2016 6/24/2016 6/23/2016 6/22/2016 6/21/2016 6/20/2016 6/17/2016 6/16/2016 6/15/2016 6/14/2016 6/13/2016 6/10/2016 6/9/2016 6/8/2016 6/7/2016 6/6/2016 6/3/2016 6/2/2016 6/1/2016 5/31/2016 5/27/2016 5/26/2016 124.339996 124.980003 125.099998 125.029999 125.07 125.120003 125.209999 125.839996 124.779999 123 123.769997 122.980003 122.68 122.650002 122.709999 123 122.589996 121.93 121.360001 121.300003 119.18 118.839996 117.169998 115 115.07 117.199997 116.540001 116.989998 116.599998 116.620003 115.690002 117.639999 116.449997 117.129997 116.739998 115.779999 115.519997 116.010002 114.970001 114.470001 112.870003 112.690002 113.260002 113.040001 113.110001 125.32 125 125.230003 125.550003 125.129997 125.349998 125.739998 126.07 125.75 123.220001 124.300003 123.739998 123.400002 123.199997 123.449997 123.099998 122.809998 122.660004 123.230003 121.540001 121.410004 119.410004 118.370003 116.639999 117.120003 117.379997 117.209999 117.150002 117.139999 116.669998 116.889999 117.739998 117.18 117.639999 117.230003 117.190002 115.949997 116.230003 116 115.389999 114.650002 113.059998 113.629997 113.339996 113.32 124.339996 124.410004 124.339996 124.75 124.139999 124.650002 124.889999 125.040001 123.339996 122.440002 122.709999 122.910004 122.300003 122.610001 122.410004 121.959999 122.010002 121.540001 121.339996 120.790001 119.160004 118.099998 116.550003 115 115 116.68 116.309998 116.18 116.43 115.010002 115.220001 116.339996 116.300003 116.790001 116.360001 115.610001 115.410004 115.449997 114.93 114.120003 112.860001 112.07 112.32 112.690002 112.849998 125.230003 124.459999 124.769997 125.150002 124.889999 125.029999 125.150002 125.139999 125.25 123.139999 123 123.18 123 122.919998 122.93 122.849998 122.510002 122.639999 122.269997 121.290001 121.300003 119.330002 118.230003 116.550003 115.629997 117.379997 116.459999 116.18 116.540001 115.480003 116.639999 116.410004 117.120003 116.790001 117.010002 117 115.800003 115.730003 115.769997 114.760002 114.489998 112.779999 112.690002 113.059998 112.900002 7020900 4320400 4812600 5589900 4880600 5839200 5492600 7334600 11325700 6599200 7192800 5322700 5230800 6415900 6711600 6129900 6058700 9332400 9334100 7051400 11559900 8341500 10089600 10877400 13939500 6775900 5833800 5493500 5588200 10702200 6664300 6371400 6378400 7940900 6067400 7375500 5863800 6417400 6349400 6881700 7310800 4748900 10104700 4647000 3973600 124.400116 123.635215 123.943158 124.320644 124.062365 124.201437 124.320644 124.310709 124.41998 122.323962 122.184891 122.363698 122.184891 122.105419 122.115355 122.035883 121.69814 121.827276 121.459725 120.486224 120.49616 118.539213 117.446504 115.777637 114.863728 116.602131 115.68823 115.410087 115.767702 114.714728 115.867037 115.638566 116.34386 116.016045 116.234588 116.224652 115.032608 114.963072 115.0028 113.999499 113.731284 112.032617 111.943217 112.31076 112.151824 5/25/2016 5/24/2016 5/23/2016 5/20/2016 5/19/2016 5/18/2016 5/17/2016 5/16/2016 5/13/2016 5/12/2016 5/11/2016 5/10/2016 5/9/2016 5/6/2016 5/5/2016 5/4/2016 5/3/2016 5/2/2016 4/29/2016 4/28/2016 4/27/2016 4/26/2016 4/25/2016 4/22/2016 4/21/2016 4/20/2016 4/19/2016 4/18/2016 4/15/2016 4/14/2016 4/13/2016 4/12/2016 4/11/2016 4/8/2016 4/7/2016 4/6/2016 4/5/2016 4/4/2016 4/1/2016 3/31/2016 3/30/2016 3/29/2016 3/28/2016 3/24/2016 3/23/2016 113.18 112.519997 112.769997 112.199997 112.989998 113.610001 114.540001 113.389999 113.900002 114.5 114.57 114 112.980003 112.580002 112.080002 112.040001 112.559998 112.220001 112.059998 112.099998 112.959999 113.449997 113.309998 113.43 113.309998 113.190002 111.650002 110 110.07 110 110 109 109.150002 109.370003 109 108.720001 108.230003 108.82 108 108.860001 109.449997 108.300003 108.410004 108.220001 107.290001 113.730003 113.5 112.82 112.919998 113.040001 114.029999 114.559998 114.629997 114.089996 114.760002 114.760002 115 113.989998 113.050003 113.099998 112.540001 113.099998 112.790001 112.220001 112.709999 113.199997 113.559998 113.550003 113.75 113.730003 114.190002 113.949997 111.099998 110.400002 110.290001 110.349998 110.239998 109.620003 109.639999 109.620003 109.5 109.839996 109.099998 109.290001 108.980003 109.559998 109.25 108.900002 108.610001 108.830002 112.849998 112.519997 112.040001 111.760002 112.199997 112.879997 113.239998 113.309998 113.360001 113.540001 114.309998 113.919998 112.730003 112.279999 112.040001 111.699997 112.120003 111.93 111.510002 111.639999 112.459999 112.650002 112.480003 112.830002 112.769997 113.050003 111.480003 109.669998 109.5 109.449997 109.309998 108.75 108.650002 108.760002 108.629997 107.879997 108.010002 108.260002 107.690002 108.040001 108.93 107.739998 108.059998 107.75 107.199997 113.349998 112.690002 112.160004 112.639999 112.849998 113.589996 113.830002 114.440002 113.559998 114.230003 114.370003 114.669998 113.720001 112.739998 112.879997 112.220001 112.690002 112.75 112.080002 112.480003 112.769997 112.910004 113.510002 113.32 113.57 113.580002 112.68 110.93 110.18 109.839996 109.870003 109.599998 108.970001 109.099998 109.269997 109.419998 108.949997 108.589996 109.190002 108.199997 108.980003 109.139999 108.230003 108.309998 108.5 5453800 6125300 6462300 7435200 8232200 8267900 9233900 6222900 6779900 7156300 6680700 8356400 6512700 6099900 5404300 5214600 7554500 5178800 7774500 6640000 5759300 5853600 6139900 7508700 7884500 8213400 10526400 7772500 10057900 4457100 5758300 8412300 6823900 6301600 7822900 6828700 7939000 10668900 9043200 8167700 5248200 6612800 4738100 6284500 8191300 112.598839 111.943217 111.41673 111.893545 111.307457 112.03734 112.274065 112.875727 112.007751 112.668599 112.806684 113.102579 112.165568 111.19896 111.337046 110.686071 111.149648 111.208825 110.547985 110.942519 111.228549 111.366642 111.958439 111.771034 112.017617 112.027482 111.139783 109.413703 108.673955 108.338598 108.368195 108.101881 107.480495 107.608716 107.77639 107.924341 107.460764 107.105685 107.697489 106.721016 107.490361 107.64817 106.750612 106.829513 107.016918 3/22/2016 3/21/2016 3/18/2016 3/17/2016 3/16/2016 3/15/2016 3/14/2016 3/11/2016 3/10/2016 3/9/2016 3/8/2016 3/7/2016 3/4/2016 3/3/2016 3/2/2016 3/1/2016 2/29/2016 2/26/2016 2/25/2016 2/24/2016 2/23/2016 2/22/2016 2/19/2016 2/18/2016 2/17/2016 2/16/2016 2/12/2016 2/11/2016 2/10/2016 2/9/2016 2/8/2016 2/5/2016 2/4/2016 2/3/2016 2/2/2016 2/1/2016 1/29/2016 1/28/2016 1/27/2016 1/26/2016 1/25/2016 1/22/2016 1/21/2016 1/20/2016 1/19/2016 107.279999 107.410004 106.989998 107.470001 107.730003 107.620003 107.919998 107.5 106.989998 106.839996 106.519997 106 106.510002 106.82 106.910004 105.900002 105.279999 106.82 104.949997 103.339996 104.650002 104.160004 103.580002 102.830002 102.75 102.370003 101.82 100.459999 102.050003 101.309998 100.309998 102.660004 103.610001 103.650002 103.300003 103.610001 102.889999 102.5 100.489998 97.260002 96.720001 97.019997 95.769997 96.110001 97.93 107.629997 107.75 107.839996 107.599998 107.779999 108.349998 108.300003 107.989998 107.480003 107.019997 106.769997 106.919998 106.980003 107 107.410004 107.239998 106.199997 106.919998 106.389999 105.080002 104.790001 104.75 104.68 104.68 103.239998 103.050003 101.980003 102.019997 102.910004 102.239998 103.510002 102.769997 104.089996 104.379997 104.260002 104.790001 104.75 103.040001 103.379997 101.339996 97.690002 97.089996 96.639999 97.279999 98.410004 107.050003 106.550003 106.360001 106.449997 106.879997 106.760002 107.309998 107.209999 106.07 106.089996 105.970001 105.489998 106.07 105.629997 106.43 105.440002 105.040001 105.419998 104.769997 102.970001 103.959999 104.050003 103.379997 102.5 102.230003 101.650002 100.720001 99.980003 101.370003 100.970001 100.220001 99.779999 102.730003 102.010002 103 103.220001 102.629997 101.849998 100.489998 97.139999 96.040001 95.949997 94.279999 94.529999 96.900002 107.379997 107.279999 107.5 106.739998 107.410004 107.760002 107.660004 107.709999 107.139999 106.839996 106.220001 106.739998 106.5 106.650002 107.040001 107.220001 105.209999 105.779999 106.379997 104.959999 104.080002 104.75 104.160004 104.239998 102.5 102.32 101.82 101.699997 101.730003 101.970001 102 100.540001 103.900002 104.139999 103.410004 104.370003 104.440002 102.269997 102.160004 101.18 96.400002 96.75 95.940002 95.75 97.5 7821700 7674700 14758300 8571100 7065100 8476600 7242800 7763800 10474700 7564200 7632900 6973500 6715700 6927200 9767000 8298500 10111100 9049400 8092500 9076100 6629200 6947000 9343300 10744600 8904000 10452800 9035000 12465800 9833100 10044500 14323800 15522200 10389000 10168600 10616300 9803700 15614600 12789500 19330500 17266600 9350200 8380000 11266400 12685200 12457800 105.912225 105.813593 106.030587 105.280974 105.941821 106.287036 106.188404 106.237716 105.675508 105.379605 104.768085 105.280974 105.044256 105.192208 105.576876 105.754416 103.771888 104.334097 104.925894 103.525306 102.657337 103.318177 102.736245 102.075398 100.371532 100.195269 99.705652 99.588141 99.617525 99.852539 99.881915 98.452233 101.742462 101.977476 101.262639 102.202703 102.271249 100.146305 100.038596 99.078943 94.398203 94.740934 93.947756 93.761699 95.47536 1/15/2016 1/14/2016 1/13/2016 1/12/2016 1/11/2016 1/8/2016 1/7/2016 1/6/2016 1/5/2016 1/4/2016 12/31/2015 12/30/2015 12/29/2015 12/28/2015 12/24/2015 12/23/2015 12/22/2015 12/21/2015 12/18/2015 12/17/2015 12/16/2015 12/15/2015 12/14/2015 12/11/2015 12/10/2015 12/9/2015 12/8/2015 12/7/2015 12/4/2015 12/3/2015 12/2/2015 12/1/2015 11/30/2015 11/27/2015 11/25/2015 11/24/2015 11/23/2015 11/20/2015 11/19/2015 11/18/2015 11/17/2015 11/16/2015 11/13/2015 11/12/2015 11/11/2015 96.370003 97.099998 98.489998 97.989998 98.239998 99.879997 99.309998 99.82 100.580002 101.709999 103.370003 104.110001 103.339996 103.18 103.120003 103.110001 101.910004 102.339996 103.080002 105.160004 104.639999 102.650002 101.650002 102.370003 102.300003 102.139999 102.980003 102.610001 101.400002 102.269997 102.5 101.730003 102.480003 102.279999 102.169998 101.809998 102.389999 102.489998 102.660004 101.529999 100.379997 100.379997 100.040001 101.139999 101.779999 98 99.470001 98.980003 98.629997 98.629997 99.940002 100.089996 100.970001 101.440002 101.809998 103.620003 104.339996 104.190002 103.470001 103.910004 103.669998 102.879997 102.919998 103.080002 105.260002 105.489998 104.690002 102.290001 102.370003 103.339996 103.339996 103.239998 103.489998 103 102.370003 102.93 102.489998 102.480003 102.620003 102.330002 102.790001 103 102.800003 102.68 102.800003 101.709999 101.290001 100.940002 101.610001 102.360001 96.25 97 96.839996 97.239998 96.080002 97.849998 98.879997 99.599998 100.57 99.449997 102.690002 103.529999 103.339996 102.93 103.010002 102.739998 101.150002 100.849998 101.949997 103.629997 103.519997 102.650002 100.779999 101.43 101.800003 101.669998 101.910004 102.599998 101.279999 100.309998 101.989998 101.120003 101.239998 101.790001 101.959999 101.809998 102.190002 102.199997 102.059998 101.309998 100.379997 100.040001 99.739998 100.220001 101.5 97 98.889999 97.019997 98.239998 97.57 98.160004 99.220001 100.389999 100.900002 100.480003 102.720001 103.779999 104.029999 103.220001 103.720001 103.489998 102.709999 101.580002 101.949997 103.639999 105.25 104.129997 102.150002 101.68 102.639999 102.150002 102.419998 103.32 102.949997 100.790001 102.050003 102.360001 101.239998 102.370003 101.959999 102.040001 102.769997 102.480003 102.489998 102.669998 101.5 101.220001 99.879997 100.269997 101.860001 12662200 10164300 8290700 6745000 8151400 9766700 9433100 7733800 6467200 12722800 4592600 3847800 4230000 4063000 2546300 5531700 5581600 8321900 14966000 8740800 8178800 9203600 10641500 7796500 6479300 7947000 8005400 7262900 7845400 12008700 6623500 7545700 8983700 2353800 5400800 7492400 6730600 7671500 5164500 7148400 5124000 5755800 8517500 6918700 6284700 94.985742 96.836495 95.005324 96.199991 95.543906 96.121658 97.159644 98.305347 98.804758 98.393482 100.586965 101.624951 101.869759 101.076582 101.566199 101.340972 100.57717 99.470638 99.83295 101.487859 103.064427 101.967681 100.028801 99.56856 100.508624 100.028801 100.293191 101.174504 100.812184 98.697042 99.930879 100.23444 99.137694 100.244234 99.842744 99.921085 100.635922 100.35195 99.62731 99.802282 98.664964 98.392786 97.09021 97.469316 99.014909 11/10/2015 11/9/2015 11/6/2015 11/5/2015 11/4/2015 11/3/2015 11/2/2015 10/30/2015 10/29/2015 10/28/2015 10/27/2015 10/26/2015 10/23/2015 10/22/2015 10/21/2015 10/20/2015 10/19/2015 10/16/2015 10/15/2015 10/14/2015 10/13/2015 10/12/2015 10/9/2015 10/8/2015 10/7/2015 10/6/2015 10/5/2015 10/2/2015 10/1/2015 9/30/2015 9/29/2015 9/28/2015 9/25/2015 9/24/2015 9/23/2015 9/22/2015 9/21/2015 9/18/2015 9/17/2015 9/16/2015 9/15/2015 9/14/2015 9/11/2015 9/10/2015 9/9/2015 101 101.389999 101.57 102.25 101.900002 101.839996 101.18 101.529999 100.470001 100.449997 99.919998 100.050003 99.879997 97.849998 97.639999 97.949997 98.050003 97.870003 95 95.209999 94.790001 95.07 95.139999 94.709999 94.260002 94.519997 94.190002 92.139999 93.43 94.129997 92.239998 90.699997 92.93 92.519997 93.209999 92.260002 93.870003 94.080002 94.529999 94.489998 93.790001 92.900002 92.440002 92.110001 94.989998 101.760002 101.589996 101.919998 102.489998 102.389999 102.300003 102.339996 102.120003 101.529999 100.480003 100.900002 100.279999 100.879997 99.809998 98.220001 98.25 98.199997 98.309998 97.349998 95.959999 96.230003 96.470001 95.959999 95.199997 95.419998 94.660004 94.82 93.970001 93.849998 94.470001 93.839996 92.07 93.129997 92.940002 93.699997 93.440002 94.599998 94.720001 96.190002 94.82 94.75 93.910004 93 93.480003 95.160004 100.68 100.550003 100.860001 101.419998 101.690002 101.110001 100.839996 101.010002 100.120003 99.5 99.699997 99.489998 99.529999 97.129997 97.07 97.309998 97.309998 97.400002 94.860001 94.120003 94.309998 94.980003 94.779999 93.809998 93.440002 92.580002 94.080002 91.839996 91.760002 92.589996 91.830002 89.900002 90.760002 91.779999 92.559998 91.879997 92.370003 93.25 94.32 93.82 93.190002 92.510002 91.800003 91.620003 92.029999 101.449997 100.839996 101.919998 102.330002 101.940002 101.959999 102.169998 101.029999 101.370003 100.480003 100.190002 99.940002 100.309998 99.529999 97.629997 97.589996 97.940002 98.239998 97.150002 94.529999 95.449997 95.989998 95.370003 95.080002 94.980003 93.419998 94.760002 93.93 93.169998 93.349998 93.040001 91.370003 91 92.480003 92.989998 93.239998 93.129997 93.389999 94.839996 94.610001 94.400002 93.32 92.93 92.720001 92.220001 5114200 6625900 6221100 6545600 5592300 6229200 6297900 10520300 6340700 7256300 8883200 7561600 9178900 9887900 7059800 6041800 8725400 9110800 9561900 8881900 12761900 8957900 8259700 7090700 9397300 8365200 9419200 8368100 9675900 10970100 11520000 14332800 10794400 7407600 5609300 10618700 7053700 14211100 8258000 5630400 7030700 7948700 7381300 8359500 7384500 98.616357 98.023395 99.073231 99.471782 99.092676 99.112114 99.316248 98.20809 98.538597 97.673457 97.391556 97.148539 97.5082 96.749987 94.903056 94.864172 95.204402 95.496018 94.436467 91.889644 92.783946 93.308864 92.706186 92.424285 92.32708 90.810648 92.113223 91.306405 90.56763 90.742603 90.441264 88.817911 88.458243 89.896908 90.392658 90.635675 90.528747 90.781487 92.190983 91.967412 91.763278 90.713442 90.334336 90.130203 89.644168 9/8/2015 9/4/2015 9/3/2015 9/2/2015 9/1/2015 8/31/2015 8/28/2015 8/27/2015 8/26/2015 8/25/2015 8/24/2015 8/21/2015 8/20/2015 8/19/2015 8/18/2015 8/17/2015 8/14/2015 8/13/2015 8/12/2015 8/11/2015 8/10/2015 8/7/2015 8/6/2015 8/5/2015 8/4/2015 8/3/2015 7/31/2015 7/30/2015 7/29/2015 7/28/2015 7/27/2015 7/24/2015 7/23/2015 7/22/2015 7/21/2015 7/20/2015 7/17/2015 7/16/2015 7/15/2015 7/14/2015 7/13/2015 7/10/2015 7/9/2015 7/8/2015 7/7/2015 93.089996 91.580002 93.660004 93.169998 92.290001 94.879997 95.93 96.099998 92.910004 95.690002 91.080002 97.220001 98.949997 99.18 99.239998 98.440002 98.330002 98.739998 98.400002 99.050003 99.57 99.019997 100.489998 100.57 100.410004 100 100.339996 99.800003 99.260002 98.889999 98.970001 99.75 100.5 100.410004 100.599998 100.5 100.889999 100.949997 99.760002 99.260002 100.050003 99.779999 99.050003 98.419998 98.629997 93.980003 92.510002 93.940002 91.879997 90.57 91.309998 94.089996 92.260002 92.639999 93.470001 92.5 93.349998 92.889999 91.459999 92.089996 95.169998 93.580002 93.980003 96.290001 94.379997 95.169998 96.400002 94.349998 96.220001 95.220001 91.459999 95.110001 95.699997 90.400002 90.730003 95.209999 81.790001 92.82 98.519997 95.510002 95.559998 100.120003 98.790001 98.790001 99.989998 98.779999 99.309998 99.68 99.019997 99.370003 99.879997 98.059998 99.870003 98.830002 97.870003 98.809998 98.980003 98.150002 98.480003 98.730003 97.410004 98.709999 99.339996 98.769997 99.010002 100.059998 99.449997 99.790001 99.07 98.160004 98.849998 100.599998 99.010002 99.07 101 100.349998 100.519997 100.5 99.650002 99.800003 100.209999 99.230003 100.019997 100.980003 99.959999 100.209999 100 99.379997 99.839996 100.050003 99.050003 99.730003 99.230003 98.419998 99.019997 98.989998 97.919998 98.279999 99.949997 99.050003 99.150002 100.599998 100 100.199997 100.709999 99.730003 100.18 100.809998 100.07 100.339996 100.650002 100.099998 100.370003 100.910004 99.959999 100.080002 101.360001 100.779999 101.110001 100.940002 99.629997 100.419998 99.879997 98.550003 99.779999 100.480003 99.870003 100.269997 99.889999 99.089996 99.529999 99.540001 98.400002 98.400002 98.589996 97.690002 97.769997 98.980003 97.519997 98.919998 11394100 10996800 9027200 11517400 14593500 9083500 9200300 11131200 14738300 15671100 25636300 16141500 10620400 7642400 7618800 6901800 5177300 5048000 7462400 6682600 6133500 6027900 6988000 4571300 6005300 6172500 6216800 5517400 7853500 7757500 8734000 6524200 5016100 6721900 5891600 5016200 8054200 5775000 7990300 9890600 6986300 6969300 7316400 6845500 7122600 91.316127 88.759582 90.052435 90.742603 89.517795 91.355011 92.511768 93.532443 92.453446 88.195788 90.227408 92.890874 95.301605 95.80324 95.861127 96.343471 95.320896 95.002554 95.224428 95.513838 96.266294 95.359484 95.571717 96.970513 96.275943 96.488168 96.671462 96.314524 96.208415 95.52348 94.809612 95.648894 96.661813 96.642522 96.796868 96.825815 96.546055 97.539683 96.874045 96.256645 96.729341 96.015473 94.925377 94.317619 95.427012 7/6/2015 7/2/2015 7/1/2015 6/30/2015 6/29/2015 6/26/2015 6/25/2015 6/24/2015 6/23/2015 6/22/2015 6/19/2015 6/18/2015 6/17/2015 6/16/2015 6/15/2015 6/12/2015 6/11/2015 6/10/2015 6/9/2015 6/8/2015 6/5/2015 6/4/2015 6/3/2015 6/2/2015 6/1/2015 5/29/2015 5/28/2015 5/27/2015 5/26/2015 5/22/2015 5/21/2015 5/20/2015 5/19/2015 5/18/2015 5/15/2015 5/14/2015 5/13/2015 5/12/2015 5/11/2015 5/8/2015 5/7/2015 5/6/2015 5/5/2015 5/4/2015 5/1/2015 97.709999 98.849998 98.300003 98.43 98.980003 99.43 99.5 99.510002 100.099998 100.599998 99.879997 98.860001 98.379997 97.5 97.75 98.879997 99.199997 98.480003 98.440002 98.599998 98.989998 99.940002 100.32 99.919998 100.279999 101.550003 101.010002 101.010002 101.230003 102.269997 102.910004 104.419998 103.660004 102.370003 101.980003 100.970001 100.68 100.879997 101.32 100.480003 98.940002 99.620003 100.129997 100.330002 99.620003 98.5 99.019997 98.68 98.449997 99.349998 100.129997 99.980003 99.809998 100.360001 100.839996 100.199997 100.550003 99.120003 98.489998 97.870003 99.230003 99.800003 99.550003 98.540001 98.980003 99.050003 100.470001 100.43 100.239998 100.599998 101.620003 101.699997 101.410004 101.550003 102.410004 103.300003 104.480003 104.120003 104.339996 102.32 101.870003 101.129997 101.050003 101.660004 101.669998 100 99.870003 100.290001 100.550003 100.389999 96.639999 98.32 97.639999 97.300003 97.620003 99.25 99.110001 99.07 99.480003 99.989998 99.779999 98.709999 98.150002 97.099998 97.010002 98.120003 98.830002 98.199997 97.800003 97.959999 98.199997 99.059998 99.839996 99.099998 99.720001 99.830002 100.809998 100.800003 100.580002 101.330002 102.339996 103.309998 103.260002 102.32 101.669998 100.949997 100.470001 100.279999 101.010002 100.440002 98.910004 98.660004 99.290001 100.160004 99.620003 98.199997 98.440002 98.470001 97.459999 97.68 99.639999 99.120003 99.330002 99.779999 100.089996 99.860001 100.360001 98.730003 98.360001 97.489998 98.349998 99.239998 98.879997 98.209999 97.959999 98.589996 99.230003 100.089996 99.980003 100.040001 100.139999 101.150002 101.129997 100.82 101.349998 102.419998 103.599998 103.959999 103.419998 102.300003 101.830002 100.550003 100.470001 101.029999 101.470001 99.660004 99.169998 99.5 100.349998 100.129997 6817800 6091900 6726700 8967900 11150900 9041100 6581100 7254700 6046600 5055900 11653600 8815800 6155800 6049500 6833500 8717200 6175200 10025100 7844300 7054600 7557300 8057900 5375200 8312400 7298100 9957800 5700100 9297900 7918900 6216600 6875600 7146500 7724100 10479600 6023500 5454000 5826800 6903100 5698900 7508600 6401600 8030800 8828000 5532400 6255000 94.732435 94.963966 94.992905 94.018567 94.2308 96.121589 95.619954 95.822538 96.256645 96.555696 96.333822 96.816166 95.243726 94.886789 94.047507 94.87714 95.735712 95.388424 94.742084 94.500912 95.108663 95.726071 96.555696 96.449587 96.507466 96.603934 97.578271 97.558973 97.259922 97.771206 98.803423 99.218239 99.563013 99.045852 97.973227 97.523104 96.297243 96.220625 96.756937 97.17833 95.444886 94.975605 95.29165 96.105697 95.895001 4/30/2015 4/29/2015 4/28/2015 4/27/2015 4/24/2015 4/23/2015 4/22/2015 4/21/2015 4/20/2015 4/17/2015 4/16/2015 4/15/2015 4/14/2015 4/13/2015 4/10/2015 4/9/2015 4/8/2015 4/7/2015 4/6/2015 4/2/2015 4/1/2015 3/31/2015 3/30/2015 3/27/2015 3/26/2015 3/25/2015 3/24/2015 3/23/2015 3/20/2015 3/19/2015 3/18/2015 3/17/2015 3/16/2015 3/13/2015 3/12/2015 3/11/2015 3/10/2015 3/9/2015 3/6/2015 3/5/2015 3/4/2015 3/3/2015 3/2/2015 2/27/2015 2/26/2015 100.07 100.510002 100.449997 101.160004 100.110001 100.5 100.629997 100.660004 100.260002 99.370003 100.269997 100.540001 101.050003 101.540001 101.330002 100.57 99.839996 99.550003 98.839996 99.440002 100.459999 100.970001 101.239998 100.279999 99.949997 101.849998 102.830002 102.470001 101.870003 101.040001 99.889999 100.110001 99.739998 99.849998 98.959999 99.830002 99.989998 100.199997 102.089996 102.07 102.120003 103.099998 102.510002 103.040001 101.379997 100.150002 100.610001 100.949997 101.599998 101.529999 100.82 100.800003 100.989998 100.879997 99.849998 100.32 101.239998 101.459999 101.980003 102.139999 101.650002 100.449997 100.870003 99.559998 99.989998 100.459999 101.489998 101.860001 100.949997 100.809998 102.5 103.230003 103.349998 102.900002 101.959999 101.739998 100.519997 101.07 100.050003 100.239998 99.830002 100.440002 100.919998 102.43 103.209999 102.120003 103.099998 103.410004 103.330002 103.18 98.769997 99.900002 99.309998 100.470001 100 99.910004 99.959999 100.160004 100.050003 99.110001 99.769997 100.330002 100.190002 100.550003 100.93 100.330002 99.599998 99.43 98.040001 98.889999 98.610001 100.589996 100.760002 100.150002 99.559998 100.339996 101.93 102.230003 101.760002 100.910004 99.129997 99.410004 99.739998 98.639999 98.830002 98.220001 99.510002 99.760002 99.879997 102 101.169998 101.809998 102.510002 102.480003 101.220001 99.199997 100.389999 100.739998 100.580002 101.080002 100.459999 100.43 100.300003 100.209999 99.580002 99.790001 100.599998 100.519997 100.550003 102.059998 101.330002 100.160004 100.099998 99.160004 99.639999 99.150002 100.599998 101.550003 100.339996 100.139999 100.339996 101.959999 102.980003 102.400002 101.690002 101.459999 99.889999 101.059998 99.209999 99.830002 98.32 99.529999 100.660004 100.110001 102.519997 101.650002 102.339996 103.220001 102.510002 102.800003 10170600 8926200 7484600 9113900 6566900 7351500 4763900 6532700 6668500 11084200 7324800 8237100 9322200 10753500 6786500 8073900 7354100 7900300 9697600 6097100 11368100 8028000 6061200 5847400 9972400 8444100 8390700 9016000 12433800 6863100 7972500 7301500 7726500 7821800 8318000 9138100 8735700 5701100 9287600 8042300 8665500 6419700 7277600 8500000 11437900 95.004335 96.144006 96.479202 96.325973 96.804825 96.211046 96.182316 96.057817 95.971619 95.368268 95.569385 96.345124 96.268505 96.297243 97.743372 97.044252 95.923738 95.866271 94.966033 95.425728 94.956454 96.345124 97.254948 96.096118 95.90458 96.096118 97.647603 98.624466 98.068996 97.389026 97.168751 95.665154 96.785667 95.013914 95.607694 94.161557 95.32038 96.402591 95.87585 98.183916 97.350717 98.011528 98.854313 98.174344 98.452079 2/25/2015 2/24/2015 2/23/2015 2/20/2015 2/19/2015 2/18/2015 2/17/2015 2/13/2015 2/12/2015 2/11/2015 2/10/2015 2/9/2015 2/6/2015 2/5/2015 2/4/2015 2/3/2015 2/2/2015 1/30/2015 1/29/2015 1/28/2015 1/27/2015 1/26/2015 1/23/2015 1/22/2015 1/21/2015 1/20/2015 1/16/2015 1/15/2015 1/14/2015 1/13/2015 1/12/2015 1/9/2015 1/8/2015 1/7/2015 1/6/2015 1/5/2015 1/2/2015 12/31/2014 12/30/2014 12/29/2014 12/26/2014 12/24/2014 12/23/2014 12/22/2014 12/19/2014 100.940002 100.25 100.739998 100.18 99.949997 100.699997 99.389999 98.440002 100.5 100.459999 100.190002 101.059998 102.110001 101.57 102.120003 101.400002 100.489998 101.580002 101.510002 102.480003 101.830002 101.800003 102.940002 102.389999 100.559998 101.550003 102.059998 104 103.860001 105.440002 105.169998 106.5 106.059998 103.910004 104.339996 104.480003 105.050003 105.610001 105.419998 104.639999 105.07 104.379997 106.660004 105.690002 106.629997 101.290001 101.050003 100.769997 100.370003 100.839996 100.940002 100.480003 99.669998 100.540001 100.790001 100.699997 101.059998 102.449997 102.559998 102.449997 102.559998 100.849998 102 102.459999 102.93 102.769997 102.449997 102.970001 103.830002 102.099998 102.050003 104.620003 104 104.43 106.330002 105.82 106.5 106.489998 105.830002 104.989998 104.730003 105.550003 106.110001 105.800003 105.690002 105.690002 105.330002 106.910004 106.830002 107.389999 100.160004 100 99.800003 99.110001 99.610001 99.379997 99.120003 98.330002 97.150002 99.949997 99.43 99.099998 100.830002 101.459999 101.019997 101.120003 99.379997 100.089996 100.669998 101.440002 100.93 101.209999 101.940002 101.57 100.400002 100.260002 102 101.949997 103.510002 104.239998 104.300003 104.75 105.75 103.809998 102.940002 103.68 104.129997 104.540001 105.059998 104.610001 104.690002 104.379997 103.919998 105.669998 105.5 101.209999 100.699997 100.18 100.260002 100.699997 99.959999 100.440002 99.620003 98.440002 100.379997 100.349998 99.779999 101.099998 102.459999 101.360001 102.459999 100.830002 100.139999 102.379997 101.480003 102.089996 102.260002 102.199997 103.760002 101.900002 101.290001 104.040001 102.489998 104 104.760002 104.580002 104.940002 106.389999 105.559998 103.279999 103.790001 104.519997 104.57 105.360001 105.330002 105.059998 104.589996 104.279999 106.739998 105.550003 9684000 6587200 6878200 10085700 10028200 7878200 8627100 11153600 25835200 8177000 12275500 9851700 9118500 6642200 9514100 10005200 8990700 10676300 7569300 9053200 10160500 8962800 10126000 9036600 11702900 20460000 14092300 10834800 8887700 10151100 6839000 7360100 9916000 7931700 7428000 8079300 5753600 6202100 4371700 4273400 2947800 3415100 10171700 8124500 19154400 96.929324 96.440893 95.942889 96.019507 95.770502 95.066729 95.523235 94.743376 93.62114 95.466167 95.437637 94.89554 96.150923 97.444348 96.398197 97.444348 95.894143 95.237918 97.368263 96.512326 97.092458 97.254142 97.197074 98.680713 96.911764 96.331624 98.947006 97.472879 98.908963 99.631761 99.460572 99.80295 101.181966 100.392595 98.224207 98.709244 99.403504 99.45106 100.202388 100.173858 99.917071 99.470077 99.175255 101.514831 100.38309 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/9/2014 12/8/2014 12/5/2014 12/4/2014 12/3/2014 12/2/2014 12/1/2014 11/28/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/11/2014 11/10/2014 11/7/2014 11/6/2014 11/5/2014 11/4/2014 11/3/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 105.620003 103.269997 103.480003 104.769997 106.650002 105.849998 107.610001 108.220001 108.419998 107.529999 108.089996 108.540001 107.970001 107.889999 107.610001 106.769997 106.980003 107.919998 108.730003 108.550003 108.449997 108.129997 108 108.919998 109.050003 108.669998 108.879997 108.07 109 108.93 109.050003 107.889999 107.830002 107.940002 105.169998 105 104.550003 103.07 102.949997 102.260002 101.099998 99.830002 98.830002 97.540001 96.970001 106.82 104.489998 105.209999 105.059998 106.870003 107.309998 107.959999 108.470001 108.879997 108.739998 108.300003 108.989998 108.529999 108.809998 108.82 107.25 107.190002 108.230003 108.730003 108.57 108.809998 109.059998 108.690002 109.059998 109.489998 109 109.400002 108.919998 109.029999 109.32 109.260002 108.730003 108.120003 108.18 107.050003 105.559998 104.800003 104.239998 103.290001 102.980003 101.790001 100.379997 99.199997 99.150002 98 104.739998 102.699997 102.5 103.629997 104.389999 105.360001 106.150002 106.889999 108.139999 107.220001 107.379997 107.650002 107.5 107.349998 107.330002 106.599998 106.699997 106.639999 107.620003 107.690002 108.099998 107.720001 107.610001 108.010002 108.5 108.389999 108.550003 107.199997 107.919998 108.550003 107.949997 107.339996 106.75 107.260002 104.910004 104.860001 103.559998 103.040001 102.209999 101.940002 100.519997 99.339996 98.32 97.309998 96.5 106.809998 104.07 102.760002 103.959999 104.43 106.720001 106.239998 108.050003 108.519997 108.510002 107.559998 107.720001 108.510002 108.029999 108.25 107.209999 106.699997 106.879997 107.860001 108.18 108.760002 108.830002 108.300003 108.160004 109.07 108.75 108.910004 108.82 108.199997 109.010002 108.82 108.620003 107.459999 107.779999 107.040001 105.559998 104.790001 104.07 103.129997 102.629997 101.220001 100.360001 99.199997 98.699997 96.779999 11756800 10207600 10209200 12110600 8325500 7114600 9416400 7214300 6499300 6449700 6697600 8957400 6181400 5638800 5881200 5503700 7362400 9097800 8417300 8085600 5217800 5407200 5232700 5650700 4859600 4889400 6221100 7573300 6652600 6200300 6966800 9349000 7082600 10800100 9067700 8188300 10222100 7043900 5973100 7570400 9360100 7287300 7988900 12272900 14575300 101.581404 98.975536 97.729666 98.87092 99.317914 101.495814 101.039308 102.760709 103.207695 103.19819 102.29469 102.446861 103.19819 102.741684 102.950916 101.961825 101.476789 101.647978 102.580008 102.218609 102.766649 102.832792 102.331999 102.199714 103.059564 102.757198 102.908385 102.823341 102.237504 103.002873 102.823341 102.634365 101.538284 101.84065 101.141431 99.742985 99.01542 98.335095 97.446893 96.974446 95.642149 94.82954 93.73346 93.261013 91.446819 10/15/2014 10/14/2014 10/13/2014 10/10/2014 10/9/2014 10/8/2014 10/7/2014 10/6/2014 10/3/2014 10/2/2014 10/1/2014 9/30/2014 9/29/2014 9/26/2014 9/25/2014 9/24/2014 9/23/2014 9/22/2014 9/19/2014 9/18/2014 9/17/2014 9/16/2014 9/15/2014 9/12/2014 9/11/2014 9/10/2014 9/9/2014 9/8/2014 9/5/2014 9/4/2014 9/3/2014 9/2/2014 8/29/2014 8/28/2014 8/27/2014 8/26/2014 8/25/2014 8/22/2014 8/21/2014 8/20/2014 8/19/2014 8/18/2014 8/15/2014 8/14/2014 8/13/2014 96.050003 100.529999 101.459999 102.349998 104.629997 102.43 104.459999 105.68 104.230003 104.059998 105.980003 106.5 106.379997 107.410004 108.529999 107.699997 107.769997 108 107.889999 106.18 105.879997 104.489998 104.589996 104.540001 104.779999 104.190002 104.400002 104.419998 103.919998 103.989998 103.82 103.300003 103.099998 102.900002 103.599998 103.470001 103.650002 103.629997 103.330002 102.870003 102.730003 101.919998 102.209999 101.889999 101.150002 98.720001 100.900002 101.459999 102.529999 104.860001 105.029999 104.459999 106 105.190002 104.540001 106.279999 107.209999 106.650002 107.489998 108.550003 108.769997 108.099998 108.25 108.370003 107.410004 106.629997 105.940002 104.910004 104.809998 104.889999 105.339996 104.400002 104.580002 104.419998 104.099998 104.099998 103.709999 103.760002 103.190002 103.720001 103.720001 103.809998 104.029999 104.419998 103.300003 102.959999 102.720001 102.440002 102.050003 101.949997 95.099998 95.339996 99.019997 101.230003 101.790001 102.040001 102.339996 104.370003 104.129997 103.25 103.949997 106.449997 106.040001 106.199997 107.07 107.339996 107.190002 107.779999 107.620003 106.029999 105.800003 104.300003 104.349998 103.959999 104.099998 103.959999 103.550003 103.830002 103.339996 103.760002 103.540001 103.019997 103.010002 102.709999 102.910004 103.169998 103.089996 102.970001 103.330002 102.699997 102.019997 101.75 100.800003 101.5 101.150002 98.209999 97.010002 99.120003 101.230003 102.080002 104.910004 102.389999 104.860001 105.129997 103.849998 104.300003 106.589996 106.540001 107.099998 107.099998 108.639999 107.459999 107.879997 107.989998 107.349998 106.190002 105.879997 104.720001 104.580002 104.550003 104.989998 103.800003 104.050003 104.419998 103.839996 103.760002 103.360001 103.730003 102.949997 103.220001 103.440002 103.230003 103.099998 104.190002 103.209999 102.959999 102.699997 101.169998 102.019997 101.739998 21905900 20807400 10334600 9984100 10675900 8337000 8407800 5015100 6856100 7566100 12263700 6822500 6581600 4467500 5688200 5890900 8108100 5788300 13033400 6628700 6627800 6081400 4525500 5929200 4834100 7402200 5999400 4900300 5744400 6147700 4725800 4644800 5287800 3482200 4786100 3512400 3678200 5076300 8357600 5183000 5670000 5979500 6986000 5239400 4563700 92.798017 91.664147 93.657874 95.6516 96.454759 99.12881 96.747673 99.081562 99.33668 98.127217 98.552424 100.716224 100.668984 101.198122 101.198122 102.653259 101.538284 101.935138 102.039077 101.434346 100.338273 100.045351 98.949278 98.816993 98.788647 99.204396 98.079977 98.3162 98.665807 98.117766 98.04218 97.664221 98.013835 97.276811 97.531937 97.739815 97.541388 97.418547 97.787061 96.867283 96.632646 96.388623 94.952649 95.750411 95.48762 8/12/2014 8/11/2014 8/8/2014 8/7/2014 8/6/2014 8/5/2014 8/4/2014 8/1/2014 7/31/2014 7/30/2014 7/29/2014 7/28/2014 7/25/2014 7/24/2014 7/23/2014 7/22/2014 7/21/2014 7/18/2014 7/17/2014 7/16/2014 7/15/2014 7/14/2014 7/11/2014 7/10/2014 7/9/2014 7/8/2014 7/7/2014 7/3/2014 7/2/2014 7/1/2014 6/30/2014 6/27/2014 6/26/2014 6/25/2014 6/24/2014 6/23/2014 6/20/2014 6/19/2014 6/18/2014 6/17/2014 6/16/2014 6/13/2014 6/12/2014 6/11/2014 6/10/2014 101 101.620003 100.209999 101.089996 99.669998 99.830002 99.989998 99.760002 101.769997 102.269997 102.449997 101.889999 102.269997 102.339996 102.800003 101.910004 101.440002 100.669998 101.900002 103.529999 105.230003 105.379997 105.839996 105.080002 106 106.209999 105.419998 105.870003 105.699997 105.150002 105.620003 105.470001 105.839996 104.230003 104.629997 104.910004 104.370003 102.93 101.910004 102.129997 102.519997 102.510002 103.18 103.809998 103.470001 101.220001 101.779999 101.150002 101.190002 100.830002 100.239998 100.379997 100.410004 101.839996 102.849998 102.510002 102.400002 102.400002 102.730003 102.93 102.540001 101.580002 101.959999 102.099998 103.669998 105.470001 105.489998 106.010002 106 106.209999 106.25 106.739998 106.25 105.970001 106 106 105.589996 105.970001 105.870003 105.230003 105.120003 105.480003 103.870003 102.830002 102.199997 102.889999 102.650002 103.209999 104.150002 104.120003 100.309998 101.010002 99.769997 99.580002 99.599998 99.550003 99.32 98.800003 100.050003 101.809998 101.690002 101.660004 101.800003 102.019997 101.879997 101.779999 101.019997 100.370003 100.260002 101.949997 102.769997 105.110001 104.860001 104.519997 105.720001 105.519997 105.269997 105.110001 105.300003 104.989998 104.519997 104.449997 105.029999 104.230003 104.550003 104.440002 104.07 102.809998 101.860001 101.379997 101.839996 102.169998 102.510002 103.129997 102.769997 100.629997 101.160004 101.080002 99.93 100.709999 99.82 100.160004 99.900002 100.089996 102.300003 101.959999 102.110001 102.110001 102.199997 102.190002 102.470001 101.269997 101.800003 100.370003 102.220001 103.279999 105.379997 105.099998 105.800003 106.040001 105.720001 106.470001 105.419998 105.860001 105.870003 104.620003 104.989998 105.650002 105.760002 104.589996 104.75 105.269997 103.809998 102.809998 101.93 102.449997 102.529999 102.529999 103.32 104.099998 4577700 5703000 5618400 7417800 7412100 6230900 6790800 8610700 9141500 5994800 6053900 4634800 3951500 5177200 4815300 6554100 6379900 8408400 11218900 11946800 14219700 7784800 5461000 4955100 5720900 6268400 7014900 4199100 3764900 5129200 6944200 6463000 5106900 6411100 5915000 6063200 12459700 5481500 5445000 4834600 5645500 4301600 5930700 5960500 5792100 94.445834 94.943269 94.868183 93.788855 94.520919 93.685614 94.004723 93.760699 93.939018 96.01321 95.694101 95.834884 95.834884 95.91935 95.909969 96.172761 95.046502 95.543937 94.201817 95.938125 96.932981 98.903925 98.641133 99.298119 99.523368 99.223034 99.926943 98.941468 99.35443 99.363817 98.190635 98.537893 99.157336 99.260577 98.162473 98.312644 98.800684 97.430409 96.491863 95.665946 96.153986 96.229072 96.229072 96.970523 97.702588 6/9/2014 6/6/2014 6/5/2014 6/4/2014 6/3/2014 6/2/2014 5/30/2014 5/29/2014 5/28/2014 5/27/2014 5/23/2014 5/22/2014 5/21/2014 5/20/2014 5/19/2014 5/16/2014 5/15/2014 5/14/2014 5/13/2014 5/12/2014 5/9/2014 5/8/2014 5/7/2014 5/6/2014 5/5/2014 5/2/2014 5/1/2014 4/30/2014 4/29/2014 4/28/2014 4/25/2014 4/24/2014 4/23/2014 4/22/2014 4/21/2014 4/17/2014 4/16/2014 4/15/2014 4/14/2014 4/11/2014 4/10/2014 4/9/2014 4/8/2014 4/7/2014 4/4/2014 103.07 103.25 102.779999 102.230003 101.910004 101.540001 100.699997 100.559998 100.669998 101.099998 101.040001 100.580002 100.599998 100.809998 100.220001 100.57 100.639999 100.949997 100.900002 101.239998 100.860001 100.669998 99.849998 100.019997 99.290001 100.169998 100.769997 100.839996 101.629997 100.559998 99.970001 100.239998 100.239998 100 99.010002 98.690002 99.57 98.449997 97.279999 96.199997 98.860001 98.419998 98.029999 98.389999 98.620003 103.230003 103.330002 103.360001 102.709999 102.599998 102.260002 101.540001 100.800003 100.93 101.360001 101.160004 101.010002 101.199997 100.980003 100.93 100.889999 100.839996 101.099998 101.489998 101.239998 101.25 101.089996 101.050003 100.019997 100.169998 100.379997 101.029999 101.669998 101.980003 101.5 100.260002 100.370003 100.559998 100.75 100.129997 99.650002 99.709999 99.209999 97.360001 97.199997 98.93 99 98.730003 99.360001 99.379997 102.68 102.839996 102.419998 101.940002 101.839996 101.010002 100.550003 100.150002 100.120003 100.269997 100.669998 100.080002 100.529999 99.959999 100.129997 100.139999 100.410004 100.769997 100.629997 100.419998 100.410004 100.360001 99.349998 99.510002 99.040001 98.879997 99.93 100.699997 100.959999 100.120003 99.400002 99.550003 99.919998 99.739998 98.669998 98.690002 98.07 98.050003 96.25 96.050003 96.519997 97.779999 97.5 97.830002 98.32 103.220001 103.18 103.220001 102.68 102.459999 102.169998 101.459999 100.760002 100.300003 100.809998 100.980003 100.959999 101.139999 100.25 100.639999 100.580002 100.690002 100.870003 101.019997 100.519997 100.910004 100.5 100.910004 99.510002 100 99.309998 100.529999 101.290001 101.029999 101.339996 99.790001 99.959999 100.220001 100.18 100 98.959999 98.75 99.199997 97.139999 96.870003 96.540001 98.949997 98.059998 97.889999 98.419998 3748800 4624000 4730900 5608600 6681300 5845400 5973900 3685200 4352700 4524400 5275700 5124900 5302500 5438400 6997200 6516900 7007600 4187200 6183200 7437300 5691700 5667900 8720800 5795900 5438200 8744200 6590500 8513600 7811200 8792900 5895900 6149900 5876000 7937900 7031400 9153500 11308000 13999100 8617200 8710700 9667800 8921300 9601800 11409200 10309700 96.87667 96.839128 96.87667 96.369855 96.163374 95.891195 95.224828 94.567849 94.136119 94.614772 94.77433 94.755555 94.267511 93.437988 93.801486 93.745566 93.848092 94.015861 94.155663 93.689638 94.053144 93.671 94.053144 92.748273 93.204975 92.561859 93.69896 94.40732 94.164985 94.453918 93.009246 93.167692 93.410027 93.372744 93.204975 92.235643 92.039913 92.459332 90.539312 90.287662 89.980084 92.22632 91.396796 91.23835 91.732335 4/3/2014 4/2/2014 4/1/2014 3/31/2014 3/28/2014 3/27/2014 3/26/2014 3/25/2014 3/24/2014 3/21/2014 3/20/2014 3/19/2014 3/18/2014 3/17/2014 3/14/2014 3/13/2014 3/12/2014 3/11/2014 3/10/2014 3/7/2014 3/6/2014 3/5/2014 3/4/2014 3/3/2014 2/28/2014 2/27/2014 2/26/2014 2/25/2014 2/24/2014 2/21/2014 2/20/2014 2/19/2014 2/18/2014 2/14/2014 2/13/2014 2/12/2014 2/11/2014 2/10/2014 2/7/2014 2/6/2014 2/5/2014 2/4/2014 2/3/2014 1/31/2014 1/30/2014 97.970001 98.010002 98.309998 98 97.510002 97.080002 97.510002 95.699997 95.300003 94.769997 93.519997 93.889999 93.900002 93.260002 92.879997 93.849998 92.82 93.709999 93.169998 93.370003 93.190002 93.269997 92.470001 91.129997 91.419998 91.160004 91.110001 91.589996 91.449997 91.860001 91.690002 92.150002 92.769997 92.599998 92 92.949997 91.089996 90.239998 88.919998 87.629997 86.489998 86.93 88.75 89.010002 89.620003 98.339996 98.389999 98.68 98.599998 98.220001 97.699997 98.470001 97.699997 95.43 95.93 94.190002 94.360001 94.239998 94.18 93.440002 94.199997 93.620003 93.75 93.489998 93.480003 93.650002 93.300003 93.459999 91.980003 92.639999 91.419998 91.540001 91.870003 92.059998 92.25 92.730003 92.75 92.849998 92.949997 92.620003 92.989998 92.970001 91.080002 90.040001 88.760002 87.669998 87.279999 88.779999 89.339996 89.779999 97.529999 97.370003 97.370003 97.610001 96.959999 96.260002 97.050003 95.699997 94.540001 93.879997 92.959999 92.919998 93.480003 93.18 92.459999 92.980003 92.650002 93.089996 92.790001 92.690002 92.82 92.379997 92.25 90.830002 91.059998 90.75 90.769997 90.660004 91.099998 91.449997 91.309998 91.57 92.089996 92.029999 91.709999 91.949997 90.949997 89.800003 88.610001 87.550003 86.480003 86.089996 86.610001 88.150002 89.010002 98.260002 98.230003 97.940002 98.230003 97.440002 97.279999 97.050003 97.379997 95.199997 95.93 94.120003 93.589996 93.940002 93.93 92.809998 93 93.599998 93.489998 93.449997 93.32 92.889999 92.589996 93.339996 91.559998 92.120003 91.360001 91.110001 91.110001 91.110001 91.519997 92.379997 91.639999 92.169998 92.760002 92.559998 92.419998 92.970001 91.07 90.040001 88.75 87.279999 86.620003 86.779999 88.470001 89.5 5471200 7995600 7068500 7545700 8816000 8694600 11215100 14167300 13944100 23988800 5727400 5937600 5891900 5872600 7337800 7659400 6154900 5837200 4878200 6792000 7718300 6842500 8796300 7506700 9643700 7040300 6334100 6383400 8406700 7381500 8160100 7693400 6926500 5485100 5926000 7696100 11556300 8080200 9435100 10037900 10667300 11436400 13944600 12193800 6874900 91.583211 91.55525 91.284955 91.55525 90.81893 90.669799 90.455431 90.763002 88.731133 89.411533 87.724525 87.230533 87.556756 87.547433 86.503535 86.680627 87.239855 87.137329 87.100046 86.978883 86.578101 86.298483 86.99752 85.338473 85.860426 85.152066 84.919053 84.919053 84.919053 85.30119 85.487598 84.802811 85.293266 85.839251 85.654168 85.524614 86.033582 84.275338 83.322187 82.128432 80.768106 80.157352 80.305411 81.869323 82.822475 1/29/2014 1/28/2014 1/27/2014 1/24/2014 1/23/2014 1/22/2014 1/21/2014 1/17/2014 1/16/2014 1/15/2014 1/14/2014 1/13/2014 1/10/2014 1/9/2014 1/8/2014 1/7/2014 1/6/2014 1/3/2014 1/2/2014 12/31/2013 12/30/2013 12/27/2013 12/26/2013 12/24/2013 12/23/2013 12/20/2013 12/19/2013 12/18/2013 12/17/2013 12/16/2013 12/13/2013 12/12/2013 12/11/2013 12/10/2013 12/9/2013 12/6/2013 12/5/2013 12/4/2013 12/3/2013 12/2/2013 11/29/2013 11/27/2013 11/26/2013 11/25/2013 11/22/2013 89.470001 90.580002 90.300003 92.120003 93.739998 93.989998 94.93 94.720001 94.599998 94.650002 94.599998 94.370003 94.639999 94.940002 94.169998 93.040001 91.93 91.290001 91.139999 92.169998 92.160004 92.769997 91.989998 92.18 92.559998 91.949997 92.400002 90.949997 91.300003 91.419998 91.459999 92.839996 94.400002 94.580002 94.300003 93.599998 93.419998 93.760002 94.199997 94.410004 95.230003 95.339996 95.580002 95.489998 94.389999 89.709999 90.599998 90.760002 92.610001 93.800003 94.550003 95.099998 95.169998 95.089996 95.269997 94.900002 94.989998 94.980003 95.379997 94.599998 94.620003 92.75 92.220001 91.730003 92.220001 92.300003 92.959999 92.540001 92.389999 92.68 92.75 92.400002 92.660004 91.330002 92.32 91.860001 92.860001 94.449997 94.790001 94.480003 94.480003 93.629997 94.25 94.559998 94.660004 95.5 95.370003 95.870003 95.989998 95.580002 88.529999 89.790001 89.849998 90.610001 92.410004 93.540001 92.620003 94.379997 94.230003 94.510002 94.32 94.059998 94.139999 94.089996 93.879997 92.989998 91.870003 91.260002 91.010002 91.150002 91.730003 92.18 91.769997 91.849998 91.760002 91.949997 91.419998 89.769997 90.5 91.160004 91.080002 91.07 93.029999 93.959999 93.699997 93.419998 92.660004 93.129997 93.510002 93.970001 94.43 94.610001 94.970001 95.080002 94.389999 88.900002 90.099998 89.940002 90.610001 92.739998 94.32 94.029999 95.059998 94.639999 94.800003 94.720001 94.5 94.739998 94.730003 94.160004 94.290001 92.330002 91.849998 91.029999 91.589996 92.300003 92.349998 92.540001 92.059998 92.029999 92.089996 91.980003 92.639999 90.660004 91.370003 91.349998 91.160004 93.110001 94.139999 94.440002 94.440002 92.970001 93.629997 93.970001 94.279999 94.660004 94.980003 95.059998 95.629997 95.25 11160100 8254400 8685200 10604200 9322300 8875500 16368400 13714400 8401100 7390700 7567300 9589200 6697400 7944700 9096700 11063300 7443500 5637600 5919600 6348200 4370100 3511300 3459100 3147300 5312200 11265000 7341000 9691100 8794000 6623000 7909000 12285700 9424300 7576600 6974500 7280400 8666200 6218500 9061100 5827400 4106800 4603800 7267600 6374600 6462100 82.267242 83.377708 83.229649 83.849659 85.820739 87.282858 87.014494 87.967645 87.578983 87.727049 87.653016 87.449429 87.671521 87.662272 87.134799 87.255097 85.441332 84.997142 84.238322 84.756538 85.413572 85.459837 85.635664 85.191473 85.163712 85.219234 85.117447 85.728201 83.895932 84.552958 84.534446 84.358627 86.163136 87.116287 87.393908 87.393908 86.033582 86.644336 86.958973 87.245842 87.597495 87.893619 87.967645 88.495118 88.143472 11/21/2013 11/20/2013 11/19/2013 11/18/2013 11/15/2013 11/14/2013 11/13/2013 11/12/2013 11/11/2013 11/8/2013 11/7/2013 11/6/2013 11/5/2013 11/4/2013 11/1/2013 10/31/2013 10/30/2013 10/29/2013 10/28/2013 10/25/2013 10/24/2013 10/23/2013 10/22/2013 10/21/2013 10/18/2013 10/17/2013 10/16/2013 10/15/2013 10/14/2013 10/11/2013 10/10/2013 10/9/2013 10/8/2013 10/7/2013 10/4/2013 10/3/2013 10/2/2013 10/1/2013 9/30/2013 9/27/2013 9/26/2013 9/25/2013 9/24/2013 9/23/2013 9/20/2013 95.459999 94.940002 94.269997 94.360001 93.629997 93.400002 93.360001 93.980003 93.970001 92.629997 93.190002 93.029999 92.540001 93.459999 92.379997 92.849998 93.269997 92.800003 91.959999 92.040001 92.650002 92.07 91.529999 91.629997 91.75 90.870003 90.419998 90.330002 88.830002 88.620003 86.720001 85.93 86.620003 86.699997 86.82 87.190002 87.129997 86.589996 86.330002 86.809998 87.279999 88.419998 89.019997 89.43 90.199997 95.75 95.470001 94.919998 94.599998 94.400002 94.139999 93.449997 94.089996 94.639999 94.099998 93.349998 93.199997 92.949997 93.5 93.580002 93.349998 93.449997 93.18 92.800003 92.269997 92.989998 92.43 92.559998 91.629997 92.050003 92 91.169998 91.459999 89.889999 89.480003 87.779999 86.230003 86.739998 86.980003 87.419998 87.400002 87.290001 87.489998 86.949997 86.940002 87.699997 88.470001 89.199997 89.75 90.720001 95.050003 94.660004 94 94.010002 93.550003 93.400002 92.32 93 93.940002 92.559998 92.690002 92.720001 92.279999 92.43 92.379997 92.32 92.650002 92.580002 91.919998 91.779999 92.139999 91.519997 91.5 90.769997 91.139999 90.769997 90.160004 89.93 88.629997 88.019997 86.699997 85.5 85.57 86.290001 86.559998 86.279999 86.440002 86.260002 86.150002 86.440002 86.720001 87.07 88.150002 88.809998 89.68 95.199997 95.150002 94.860001 94.300003 94.389999 93.919998 93.339996 93.559998 94.290001 94.050003 92.690002 93.040001 92.809998 93.029999 93.370003 92.610001 92.790001 93.139999 92.389999 92.089996 92.349998 92.099998 92.360001 91.199997 91.629997 91.970001 91.110001 89.93 89.800003 89.449997 87.779999 85.959999 85.610001 86.589996 87.309998 86.580002 87.290001 87.470001 86.690002 86.730003 87.07 87.080002 88.220001 89.089996 89.68 6896200 7076500 6624200 8492000 7063000 7045700 8954300 7639600 4723100 7229500 6116900 5301300 5350600 6862500 6835900 7773900 6295400 6096700 6551000 6076000 5251000 6449600 9635500 6940500 9082600 8569600 8116000 11024000 9198600 8449800 8647900 8014200 8669800 5705200 6050000 7724600 6383400 6318700 7962300 5461100 6400600 7493200 7797500 7376200 14708600 87.486445 87.440501 87.173997 86.659373 86.742077 86.310158 85.777151 85.979326 86.650181 86.429629 85.179822 85.501462 85.290095 85.49227 85.804726 85.106303 85.271718 85.593358 84.904127 84.628431 84.867367 84.637623 84.876559 83.810544 84.205704 84.518159 83.72784 82.643448 82.523984 82.202337 80.66765 78.995115 78.673475 79.574067 80.235731 79.564883 80.217354 80.38277 79.66597 79.70273 80.015179 80.02437 81.072002 81.871506 82.413705 9/19/2013 9/18/2013 9/17/2013 9/16/2013 9/13/2013 9/12/2013 9/11/2013 9/10/2013 9/9/2013 9/6/2013 9/5/2013 9/4/2013 9/3/2013 8/30/2013 8/29/2013 8/28/2013 8/27/2013 8/26/2013 8/23/2013 8/22/2013 8/21/2013 8/20/2013 8/19/2013 8/16/2013 8/15/2013 8/14/2013 8/13/2013 8/12/2013 8/9/2013 8/8/2013 8/7/2013 8/6/2013 8/5/2013 8/2/2013 8/1/2013 7/31/2013 7/30/2013 7/29/2013 7/26/2013 7/25/2013 7/24/2013 7/23/2013 7/22/2013 7/19/2013 7/18/2013 90.050003 88.910004 89.050003 89.43 89.129997 89.300003 88.629997 88.139999 87.389999 87.220001 87 86.459999 86.889999 86.779999 86.410004 86.360001 86.970001 88.360001 87.93 88.760002 89.470001 90.550003 89.470001 89.129997 90.32 92.790001 91.889999 92.080002 93.389999 94.269997 93.599998 93.879997 94.050003 93.559998 94.160004 93.230003 93.470001 92.629997 92.32 92 92.650002 92.389999 92.080002 90.239998 90.330002 90.199997 89.910004 89.220001 89.57 89.25 89.57 89.269997 88.580002 87.599998 87.919998 87.169998 87.25 87.300003 86.779999 87.139999 86.910004 87.080002 88.480003 88.440002 89.029999 89.629997 91.650002 91.25 89.800003 90.410004 92.949997 93.349998 92.769997 93.389999 94.370003 94.029999 93.940002 94.300003 94.389999 94.400002 94.419998 93.970001 93.389999 92.93 92.75 92.660004 92.860001 92.559998 92.269997 90.949997 89.790001 88.300003 88.580002 88.830002 88.199997 88.879997 88.139999 87.849998 87.010002 86 86.620003 86.25 86.029999 85.849998 85.989998 85.879997 85.959999 87.389999 87.209999 88.120003 88.68 89.730003 89.349998 88.769997 89.089996 90.510002 91.760002 91.75 91.779999 92.709999 93.470001 93.5 93.43 93.449997 93.699997 93.190002 93.019997 92.610001 91.650002 91.75 91.75 92.110001 91.610001 90.050003 90.059998 90.07 89.910004 89.059998 89.029999 88.57 89.010002 89.230003 88.529999 87.559998 87.160004 87.040001 86.900002 86.419998 86.410004 86.57 86.529999 86.169998 87.529999 88.410004 88.260002 88.800003 89.730003 90.449997 89.370003 89.550003 90.699997 93.010002 92 92.360001 93.339996 93.660004 93.809998 93.800003 94.389999 93.769997 93.5 93.169998 93.209999 92.830002 92.57 92.360001 92.419998 92.279999 92.230003 90.169998 6721000 10115500 6291100 7563700 7738600 7938500 8098100 8658700 6819700 10034900 5647900 8458800 7590500 7471300 5768800 8829200 9941200 6724500 7714900 7191900 7940700 8559200 8687000 14100700 12010700 12716800 10099800 11012300 12135800 11090000 9056900 6415000 7192400 8503100 11098600 11365700 8863000 7925000 8663700 7368000 6846300 8467700 9916200 12506300 8329300 82.772104 82.625072 81.843937 81.816369 81.393641 81.797993 82.000169 81.356882 80.465474 80.09789 79.98761 79.858954 79.417843 79.408658 79.555691 79.518931 79.188099 80.437906 81.246609 80.502234 80.99477 81.843026 82.499735 81.514669 81.678848 82.727761 84.834724 83.913498 84.241855 85.135713 85.427592 85.564402 85.555286 86.093424 85.527917 85.281653 84.980657 85.017142 84.670545 84.433396 84.241855 84.296579 84.168885 84.123284 82.244347 7/17/2013 7/16/2013 7/15/2013 7/12/2013 7/11/2013 7/10/2013 7/9/2013 7/8/2013 7/5/2013 7/3/2013 7/2/2013 7/1/2013 6/28/2013 6/27/2013 6/26/2013 6/25/2013 6/24/2013 6/21/2013 6/20/2013 6/19/2013 6/18/2013 6/17/2013 6/14/2013 6/13/2013 6/12/2013 6/11/2013 6/10/2013 6/7/2013 6/6/2013 6/5/2013 6/4/2013 6/3/2013 5/31/2013 5/30/2013 5/29/2013 5/28/2013 5/24/2013 5/23/2013 5/22/2013 5/21/2013 5/20/2013 5/17/2013 5/16/2013 5/15/2013 5/14/2013 90.580002 91.040001 89.910004 89.690002 89.809998 88.879997 88.650002 88.089996 87.580002 86.540001 86.650002 85.720001 86.720001 87.529999 85.949997 85.160004 82.919998 83 84.209999 86.43 85.75 85.370003 84.709999 83.599998 85.18 84.760002 85.010002 84.959999 83.589996 83.910004 84.720001 84.279999 85.68 85.709999 87.080002 87.540001 86.800003 87.110001 88.699997 87.940002 88.099998 87.470001 87.330002 86.940002 85.760002 90.970001 91.660004 90.809998 89.989998 89.93 89.480003 89.080002 88.989998 87.879997 87.040001 87.199997 87.639999 87.379997 87.82 87.32 85.589996 85.309998 84.32 84.449997 86.5 86.440002 86.400002 85.480003 84.959999 85.5 85.019997 85.709999 85.18 84.459999 85 85.029999 84.709999 85.989998 86.309998 87.160004 88.290001 87.029999 87.970001 89.989998 88.639999 88.199997 88.199997 87.769997 87.879997 87.080002 89.879997 90.129997 89.760002 89.379997 89 88.809998 88.360001 87.970001 86.919998 86.099998 86.209999 85.5 85.849998 86.489998 85.940002 84.540001 82.809998 82.5 82.120003 84.800003 85.629997 84.980003 84.660004 83.080002 83.699997 84.129997 84.730003 84.400002 82.650002 83.480003 83.559998 83.370003 84.18 85.68 85.139999 87.269997 86.489998 87 88.199997 87.790001 87.809998 87.410004 87.059998 86.940002 85.760002 90.129997 90.400002 90.400002 89.989998 89.669998 89.239998 88.879997 88.589996 87.870003 86.779999 86.57 86.629997 85.860001 86.709999 86.989998 85.349998 84.610001 83.199997 82.620003 84.860001 86.360001 85.629997 84.910004 84.910004 83.739998 84.690002 85.139999 84.910004 84.459999 83.68 84.099998 84.709999 84.18 85.989998 85.650002 87.610001 86.82 87.209999 88.459999 88.589996 88.010002 88.089996 87.449997 87.639999 86.970001 12832200 11409200 13343200 7590600 8941300 7067100 9348600 12051400 5403600 3599900 8572100 9905200 11896300 8890300 11966500 11239400 14777500 20715800 15172600 8288400 7233600 8429100 6357100 8570000 8413200 8967000 8477100 8907700 10671000 9839100 9972000 11768500 13302700 7801200 11872100 8380200 10390100 14446900 13825900 10099600 7235800 11437700 9441900 13444400 10360700 82.207862 82.454134 82.454134 82.080168 81.788295 81.396091 81.067733 80.803222 80.146514 79.152318 78.960777 79.015501 78.313184 79.088471 79.343859 77.84801 77.173055 75.886986 75.357972 77.401081 78.769236 78.103398 77.446689 77.446689 76.379523 77.246025 77.656469 77.446689 77.036238 76.324799 76.707881 77.264264 76.780851 78.431755 78.121644 79.909365 79.188803 79.544522 80.082665 80.200351 79.675284 79.747702 79.168312 79.340321 78.733773 5/13/2013 5/10/2013 5/9/2013 5/8/2013 5/7/2013 5/6/2013 5/3/2013 5/2/2013 5/1/2013 4/30/2013 4/29/2013 4/26/2013 4/25/2013 4/24/2013 4/23/2013 4/22/2013 4/19/2013 4/18/2013 4/17/2013 4/16/2013 4/15/2013 4/12/2013 4/11/2013 4/10/2013 4/9/2013 4/8/2013 4/5/2013 4/4/2013 4/3/2013 4/2/2013 4/1/2013 3/28/2013 3/27/2013 3/26/2013 3/25/2013 3/22/2013 3/21/2013 3/20/2013 3/19/2013 3/18/2013 3/15/2013 3/14/2013 3/13/2013 3/12/2013 3/11/2013 85.559998 85.290001 85.449997 85.480003 84.870003 85.779999 85.580002 84.440002 84.5 85.389999 85.019997 85.300003 84.540001 85.68 84.989998 84.589996 83.510002 83.959999 83.360001 82.330002 82.720001 82.25 82.139999 81.830002 81.260002 81.269997 81.790001 82.199997 82.739998 82 81.389999 81.370003 80.559998 79.93 79.830002 79.110001 79.120003 79.18 78.980003 78.720001 78.620003 78.669998 78.519997 78.5 77.919998 86.07 85.760002 85.690002 85.599998 85.57 85.779999 85.989998 85.209999 85.129997 85.699997 85.889999 85.489998 85.440002 85.739998 85.68 84.93 84.57 84.300003 84.43 83.540001 83.089996 82.739998 82.959999 82.199997 81.75 81.389999 82.110001 82.720001 82.949997 82.690002 81.959999 81.589996 81.349998 80.879997 79.940002 79.739998 79.5 79.610001 79.089996 79.190002 79.239998 79.099998 78.669998 78.690002 78.519997 85.440002 85.18 84.959999 84.93 84.629997 84.550003 85.449997 84.169998 83.879997 84.889999 84.910004 84.809998 84.339996 84.279999 84 84.199997 83.470001 83.029999 83.290001 82.07 81.709999 82.169998 82.080002 81.739998 81.239998 80.309998 81.620003 81.93 81.57 81.900002 81.279999 80.949997 80.269997 79.849998 79.470001 79.019997 78.769997 79.169998 78.5 78.699997 78.620003 78.489998 78.199997 78.209999 77.839996 85.849998 85.760002 85.150002 85.459999 85.529999 84.68 85.75 85.160004 84.230003 85.230003 85.580002 85.120003 85.220001 84.389999 85.449997 84.830002 84.489998 83.18 83.900002 83.440002 81.709999 82.739998 82.32 82.019997 81.519997 81.110001 82.040001 82.410004 82.07 82.690002 81.93 81.529999 81.269997 80.849998 79.68 79.739998 79.010002 79.449997 78.860001 78.809998 79.190002 79.099998 78.550003 78.559998 78.440002 6631500 7594800 8342000 8044600 9061800 8815600 9213800 8668900 12312100 12099600 8038000 6784700 8689400 9480600 8982100 6989900 10787600 9921500 13693300 12620000 12385800 6987000 9882700 7583200 9111000 15828500 8581400 10303000 12254000 10342200 7376800 11332100 10703400 12682900 9616600 6873100 8436300 8000800 7095800 8005400 18296500 10130400 7983400 8790500 8807600 77.719837 77.638363 77.086131 77.366771 77.430141 76.66064 77.629308 77.095186 76.253258 77.158556 77.475409 77.058973 77.149501 76.398102 77.357716 76.796436 76.488631 75.302692 75.954508 75.538072 73.971903 74.904359 74.524136 74.252543 73.799894 73.428726 74.270653 74.605616 74.297811 74.859098 74.17107 73.808949 73.57357 73.193346 72.134149 72.188465 71.527601 71.925928 71.391805 71.346537 71.690555 71.609075 71.111165 71.120213 71.011582 3/8/2013 3/7/2013 3/6/2013 3/5/2013 3/4/2013 3/1/2013 2/28/2013 2/27/2013 2/26/2013 2/25/2013 2/22/2013 2/21/2013 2/20/2013 2/19/2013 2/15/2013 2/14/2013 2/13/2013 2/12/2013 2/11/2013 2/8/2013 2/7/2013 2/6/2013 2/5/2013 2/4/2013 2/1/2013 1/31/2013 1/30/2013 1/29/2013 1/28/2013 1/25/2013 1/24/2013 1/23/2013 1/22/2013 1/18/2013 1/17/2013 1/16/2013 1/15/2013 1/14/2013 1/11/2013 1/10/2013 1/9/2013 1/8/2013 1/7/2013 1/4/2013 1/3/2013 77.839996 77.620003 77.690002 77.559998 76.730003 75.790001 76.230003 75.68 75.879997 76.470001 76.389999 76.470001 76.790001 76.029999 75.720001 75.5 75.790001 75.419998 75.279999 75.169998 74.82 74.57 74.489998 73.559998 74.139999 74.080002 74.449997 73.669998 73.959999 73.129997 72.959999 72.519997 72.919998 72.900002 72.879997 72.260002 72.25 72.599998 72.190002 71.809998 71.639999 71.309998 71.5 71.239998 70.980003 78.220001 77.959999 77.739998 77.709999 77.279999 76.769997 76.489998 76.449997 76.339996 76.660004 76.489998 77.019997 76.970001 77 76.160004 76.089996 75.870003 75.860001 75.5 75.610001 75.199997 75.389999 74.82 74.25 74.419998 74.360001 74.800003 74.620003 74 73.93 73.230003 72.910004 73.209999 73.230003 73.010002 72.82 72.440002 72.790001 72.580002 72.379997 71.849998 71.650002 71.529999 71.730003 71 77.699997 77.589996 77.220001 77.440002 76.730003 75.730003 76.110001 75.599998 75.5 75.57 75.970001 76.379997 76.540001 75.959999 75.510002 75.379997 75.370003 75.419998 75.050003 74.730003 74.68 74.519997 74.470001 73.559998 74.080002 73.779999 74.010002 73.639999 73.43 73.059998 72.839996 72.470001 72.419998 72.790001 72.370003 72.25 72 72.370003 72.160004 71.739998 71.5 71.25 71.190002 71.010002 70.449997 78.190002 77.75 77.389999 77.660004 77.199997 76.699997 76.110001 76.32 75.75 75.57 76.25 76.870003 76.650002 76.959999 76.160004 75.809998 75.660004 75.800003 75.410004 75.480003 75.059998 75.389999 74.660004 74.110001 74.18 73.919998 74.089996 74.410004 73.620003 73.919998 73.099998 72.849998 72.690002 73.230003 72.900002 72.580002 72.370003 72.559998 72.349998 72.190002 71.730003 71.410004 71.400002 71.550003 70.739998 8554100 7996500 8535200 9399400 12628000 9528300 11806300 8180300 10742100 10603300 8571500 9465700 7857500 9747400 10528400 9681800 8014800 7598900 5697100 8153300 9798200 12084000 10230800 9200700 10016300 10448700 9245500 12386500 9420900 10421500 9369700 10155100 11469800 13558600 10570100 8779900 7795100 7386000 7766700 11888500 7672800 9825300 7548800 11631800 9598300 70.785257 70.386924 70.061016 70.30545 69.889007 69.436358 68.902235 69.092347 68.576328 68.413374 69.028977 69.038032 68.840446 69.118859 68.400372 68.086027 67.951315 68.07705 67.726786 67.789654 67.412441 67.70882 67.053201 66.559235 66.622103 66.388592 66.541269 66.828672 66.119161 66.388592 65.652138 65.42761 65.283915 65.768897 65.472518 65.185122 64.996519 65.167156 64.978553 64.834858 64.421726 64.13433 64.125347 64.260066 63.532588 1/2/2013 12/31/2012 12/28/2012 12/27/2012 12/26/2012 12/24/2012 12/21/2012 12/20/2012 12/19/2012 12/18/2012 12/17/2012 12/14/2012 12/13/2012 12/12/2012 12/11/2012 12/10/2012 12/7/2012 12/6/2012 12/5/2012 12/4/2012 12/3/2012 11/30/2012 11/29/2012 11/28/2012 11/27/2012 11/26/2012 11/23/2012 11/21/2012 11/20/2012 11/19/2012 11/16/2012 11/15/2012 11/14/2012 11/13/2012 11/12/2012 11/9/2012 11/8/2012 11/7/2012 11/6/2012 11/5/2012 11/2/2012 11/1/2012 10/31/2012 10/26/2012 10/25/2012 71.019997 69.239998 69.839996 70.129997 69.949997 70.32 70.559998 70.739998 70.910004 71.059998 70.839996 70.620003 70.900002 71.209999 70.93 70.260002 70.040001 70.339996 69.93 69.580002 69.800003 69.389999 69.470001 68.709999 69.010002 69.120003 69.080002 69.629997 69.260002 69.540001 68.870003 68.989998 69.629997 69.519997 69.790001 69.559998 70.150002 70.690002 71 70.860001 71.699997 71.099998 71.110001 71 71.010002 71.019997 70.110001 70.07 70.400002 70.360001 70.400002 70.75 70.900002 71.309998 71.099998 71.18 70.860001 71 71.370003 71.620003 70.800003 70.519997 70.339996 70.290001 70.489998 69.919998 69.919998 69.559998 69.379997 69.150002 69.5 69.559998 69.879997 69.709999 69.809998 69.269997 69.199997 69.76