First Majestic Silver Corp. Ordinary Shares (Canada) NYSE:AG Historical Prices

Below are the 3325 trading days of historical prices for AG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3325	NYSE	AG	Mon, Mar 4, 2024	4.82	5.00	4.78	4.96
3324	NYSE	AG	Fri, Mar 1, 2024	4.53	4.77	4.44	4.72
3323	NYSE	AG	Thu, Feb 29, 2024	4.53	4.64	4.47	4.49
3322	NYSE	AG	Wed, Feb 28, 2024	4.55	4.55	4.37	4.43
3321	NYSE	AG	Tue, Feb 27, 2024	4.64	4.67	4.57	4.59
3320	NYSE	AG	Mon, Feb 26, 2024	4.61	4.63	4.46	4.60
3319	NYSE	AG	Fri, Feb 23, 2024	4.46	4.67	4.29	4.65
3318	NYSE	AG	Thu, Feb 22, 2024	4.48	4.71	4.43	4.48
3317	NYSE	AG	Wed, Feb 21, 2024	4.50	4.52	4.40	4.45
3316	NYSE	AG	Tue, Feb 20, 2024	4.60	4.62	4.45	4.53
3315	NYSE	AG	Fri, Feb 16, 2024	4.51	4.63	4.46	4.55
3314	NYSE	AG	Thu, Feb 15, 2024	4.39	4.55	4.39	4.52
3313	NYSE	AG	Wed, Feb 14, 2024	4.26	4.33	4.18	4.29
3312	NYSE	AG	Tue, Feb 13, 2024	4.53	4.53	4.17	4.21
3311	NYSE	AG	Mon, Feb 12, 2024	4.62	4.68	4.56	4.59
3310	NYSE	AG	Fri, Feb 9, 2024	4.66	4.66	4.54	4.58
3309	NYSE	AG	Thu, Feb 8, 2024	4.67	4.72	4.62	4.65
3308	NYSE	AG	Wed, Feb 7, 2024	4.71	4.79	4.67	4.67
3307	NYSE	AG	Tue, Feb 6, 2024	4.64	4.77	4.61	4.73
3306	NYSE	AG	Mon, Feb 5, 2024	4.67	4.73	4.55	4.60
3305	NYSE	AG	Fri, Feb 2, 2024	4.72	4.82	4.62	4.80
3304	NYSE	AG	Thu, Feb 1, 2024	4.68	4.93	4.67	4.91
3303	NYSE	AG	Wed, Jan 31, 2024	4.67	4.76	4.62	4.62
3302	NYSE	AG	Tue, Jan 30, 2024	4.65	4.76	4.57	4.65
3301	NYSE	AG	Mon, Jan 29, 2024	4.91	4.91	4.54	4.59
3300	NYSE	AG	Fri, Jan 26, 2024	4.87	4.94	4.82	4.86
3299	NYSE	AG	Thu, Jan 25, 2024	4.89	4.93	4.82	4.87
3298	NYSE	AG	Wed, Jan 24, 2024	5.09	5.13	4.77	4.81
3297	NYSE	AG	Tue, Jan 23, 2024	4.96	5.03	4.80	4.94
3296	NYSE	AG	Mon, Jan 22, 2024	4.58	4.97	4.54	4.88
3295	NYSE	AG	Fri, Jan 19, 2024	4.75	4.75	4.54	4.71
3294	NYSE	AG	Thu, Jan 18, 2024	4.72	4.73	4.58	4.65
3293	NYSE	AG	Wed, Jan 17, 2024	5.00	5.01	4.69	4.71
3292	NYSE	AG	Tue, Jan 16, 2024	5.45	5.48	5.03	5.04
3291	NYSE	AG	Fri, Jan 12, 2024	5.59	5.81	5.56	5.60
3290	NYSE	AG	Thu, Jan 11, 2024	5.48	5.51	5.19	5.31
3289	NYSE	AG	Wed, Jan 10, 2024	5.46	5.53	5.35	5.49
3288	NYSE	AG	Tue, Jan 9, 2024	5.56	5.56	5.44	5.46
3287	NYSE	AG	Mon, Jan 8, 2024	5.51	5.62	5.45	5.52
3286	NYSE	AG	Fri, Jan 5, 2024	5.62	5.79	5.52	5.57
3285	NYSE	AG	Thu, Jan 4, 2024	5.59	5.66	5.50	5.62
3284	NYSE	AG	Wed, Jan 3, 2024	5.71	5.75	5.51	5.56
3283	NYSE	AG	Tue, Jan 2, 2024	6.13	6.19	5.94	5.98
3282	NYSE	AG	Fri, Dec 29, 2023	6.10	6.21	6.02	6.15
3281	NYSE	AG	Thu, Dec 28, 2023	6.33	6.44	6.19	6.19
3280	NYSE	AG	Wed, Dec 27, 2023	6.34	6.50	6.29	6.42
3279	NYSE	AG	Tue, Dec 26, 2023	6.31	6.41	6.21	6.37
3278	NYSE	AG	Fri, Dec 22, 2023	6.49	6.61	6.21	6.26
3277	NYSE	AG	Thu, Dec 21, 2023	6.22	6.41	6.14	6.32
3276	NYSE	AG	Wed, Dec 20, 2023	6.46	6.46	6.10	6.10
3275	NYSE	AG	Tue, Dec 19, 2023	6.11	6.50	6.04	6.38
3274	NYSE	AG	Mon, Dec 18, 2023	6.15	6.19	6.02	6.07
3273	NYSE	AG	Fri, Dec 15, 2023	6.19	6.26	6.03	6.11
3272	NYSE	AG	Thu, Dec 14, 2023	6.25	6.52	6.22	6.28
3271	NYSE	AG	Wed, Dec 13, 2023	5.45	6.11	5.43	6.10
3270	NYSE	AG	Tue, Dec 12, 2023	5.72	5.74	5.42	5.46
3269	NYSE	AG	Mon, Dec 11, 2023	5.60	5.74	5.53	5.71
3268	NYSE	AG	Fri, Dec 8, 2023	5.72	5.85	5.64	5.71
3267	NYSE	AG	Thu, Dec 7, 2023	5.95	5.99	5.83	5.93
3266	NYSE	AG	Wed, Dec 6, 2023	6.05	6.08	5.90	5.91
3265	NYSE	AG	Tue, Dec 5, 2023	6.05	6.10	5.85	5.97
3264	NYSE	AG	Mon, Dec 4, 2023	6.12	6.23	5.93	6.09
3263	NYSE	AG	Fri, Dec 1, 2023	5.95	6.26	5.88	6.25
3262	NYSE	AG	Thu, Nov 30, 2023	5.85	5.98	5.77	5.97
3261	NYSE	AG	Wed, Nov 29, 2023	5.90	5.95	5.82	5.90
3260	NYSE	AG	Tue, Nov 28, 2023	5.83	5.93	5.75	5.92
3259	NYSE	AG	Mon, Nov 27, 2023	5.77	5.84	5.63	5.78
3258	NYSE	AG	Fri, Nov 24, 2023	5.48	5.75	5.47	5.65
3257	NYSE	AG	Wed, Nov 22, 2023	5.46	5.51	5.34	5.44
3256	NYSE	AG	Tue, Nov 21, 2023	5.37	5.59	5.37	5.47
3255	NYSE	AG	Mon, Nov 20, 2023	5.12	5.28	5.09	5.24
3254	NYSE	AG	Fri, Nov 17, 2023	5.31	5.35	5.13	5.23
3253	NYSE	AG	Thu, Nov 16, 2023	5.22	5.40	5.18	5.27
3252	NYSE	AG	Wed, Nov 15, 2023	5.05	5.14	4.95	5.11
3251	NYSE	AG	Tue, Nov 14, 2023	4.75	5.04	4.68	5.03
3250	NYSE	AG	Mon, Nov 13, 2023	4.66	4.81	4.55	4.56
3249	NYSE	AG	Fri, Nov 10, 2023	4.60	4.63	4.51	4.58
3248	NYSE	AG	Thu, Nov 9, 2023	4.81	5.00	4.65	4.65
3247	NYSE	AG	Wed, Nov 8, 2023	4.77	4.92	4.75	4.75
3246	NYSE	AG	Tue, Nov 7, 2023	4.55	4.84	4.45	4.78
3245	NYSE	AG	Mon, Nov 6, 2023	4.78	4.90	4.64	4.64
3244	NYSE	AG	Fri, Nov 3, 2023	4.58	4.95	4.48	4.85
3243	NYSE	AG	Thu, Nov 2, 2023	5.20	5.25	4.38	4.45
3242	NYSE	AG	Wed, Nov 1, 2023	5.15	5.25	5.09	5.19
3241	NYSE	AG	Tue, Oct 31, 2023	5.38	5.49	5.15	5.15
3240	NYSE	AG	Mon, Oct 30, 2023	5.56	5.63	5.37	5.44
3239	NYSE	AG	Fri, Oct 27, 2023	5.41	5.48	5.25	5.48
3238	NYSE	AG	Thu, Oct 26, 2023	5.38	5.44	5.24	5.39
3237	NYSE	AG	Wed, Oct 25, 2023	5.46	5.67	5.37	5.37
3236	NYSE	AG	Tue, Oct 24, 2023	5.44	5.57	5.41	5.51
3235	NYSE	AG	Mon, Oct 23, 2023	5.50	5.63	5.28	5.48
3234	NYSE	AG	Fri, Oct 20, 2023	5.70	5.86	5.55	5.57
3233	NYSE	AG	Thu, Oct 19, 2023	5.60	5.70	5.51	5.68
3232	NYSE	AG	Wed, Oct 18, 2023	5.75	5.90	5.58	5.62
3231	NYSE	AG	Tue, Oct 17, 2023	5.41	5.68	5.39	5.68
3230	NYSE	AG	Mon, Oct 16, 2023	5.37	5.45	5.29	5.40
3229	NYSE	AG	Fri, Oct 13, 2023	5.09	5.51	5.02	5.39
3228	NYSE	AG	Thu, Oct 12, 2023	5.10	5.15	4.85	4.92
3227	NYSE	AG	Wed, Oct 11, 2023	5.18	5.26	5.05	5.12
3226	NYSE	AG	Tue, Oct 10, 2023	5.14	5.21	5.06	5.09
3225	NYSE	AG	Mon, Oct 9, 2023	5.26	5.33	5.16	5.23
3224	NYSE	AG	Fri, Oct 6, 2023	5.10	5.27	5.05	5.21
3223	NYSE	AG	Thu, Oct 5, 2023	4.99	5.07	4.97	5.05
3222	NYSE	AG	Wed, Oct 4, 2023	5.15	5.15	4.96	5.01
3221	NYSE	AG	Tue, Oct 3, 2023	4.95	5.17	4.92	5.16
3220	NYSE	AG	Mon, Oct 2, 2023	5.02	5.08	4.84	4.95
3219	NYSE	AG	Fri, Sep 29, 2023	5.23	5.33	5.05	5.13
3218	NYSE	AG	Thu, Sep 28, 2023	4.94	5.08	4.88	5.07
3217	NYSE	AG	Wed, Sep 27, 2023	4.88	4.95	4.81	4.92
3216	NYSE	AG	Tue, Sep 26, 2023	5.00	5.04	4.85	4.85
3215	NYSE	AG	Mon, Sep 25, 2023	5.08	5.09	4.99	5.05
3214	NYSE	AG	Fri, Sep 22, 2023	5.25	5.30	5.10	5.11
3213	NYSE	AG	Thu, Sep 21, 2023	5.21	5.26	5.12	5.14
3212	NYSE	AG	Wed, Sep 20, 2023	5.37	5.45	5.30	5.31
3211	NYSE	AG	Tue, Sep 19, 2023	5.66	5.67	5.34	5.34
3210	NYSE	AG	Mon, Sep 18, 2023	5.81	5.82	5.61	5.62
3209	NYSE	AG	Fri, Sep 15, 2023	5.70	5.89	5.70	5.80
3208	NYSE	AG	Thu, Sep 14, 2023	5.57	5.69	5.47	5.59
3207	NYSE	AG	Wed, Sep 13, 2023	5.51	5.59	5.48	5.54
3206	NYSE	AG	Tue, Sep 12, 2023	5.52	5.64	5.50	5.50
3205	NYSE	AG	Mon, Sep 11, 2023	5.64	5.75	5.55	5.58
3204	NYSE	AG	Fri, Sep 8, 2023	5.62	5.73	5.52	5.52
3203	NYSE	AG	Thu, Sep 7, 2023	5.65	5.69	5.59	5.60
3202	NYSE	AG	Wed, Sep 6, 2023	5.72	5.84	5.68	5.68
3201	NYSE	AG	Tue, Sep 5, 2023	5.87	5.97	5.72	5.77
3200	NYSE	AG	Fri, Sep 1, 2023	6.24	6.26	5.95	5.95
3199	NYSE	AG	Thu, Aug 31, 2023	6.21	6.27	6.10	6.13
3198	NYSE	AG	Wed, Aug 30, 2023	6.35	6.40	6.20	6.24
3197	NYSE	AG	Tue, Aug 29, 2023	6.17	6.31	6.10	6.30
3196	NYSE	AG	Mon, Aug 28, 2023	5.97	6.23	5.94	6.16
3195	NYSE	AG	Fri, Aug 25, 2023	5.99	6.05	5.84	5.93
3194	NYSE	AG	Thu, Aug 24, 2023	6.00	6.20	5.94	5.99
3193	NYSE	AG	Wed, Aug 23, 2023	6.03	6.18	5.99	6.06
3192	NYSE	AG	Tue, Aug 22, 2023	5.93	5.97	5.82	5.94
3191	NYSE	AG	Mon, Aug 21, 2023	5.89	5.93	5.77	5.89
3190	NYSE	AG	Fri, Aug 18, 2023	5.81	5.89	5.76	5.85
3189	NYSE	AG	Thu, Aug 17, 2023	5.92	5.95	5.77	5.86
3188	NYSE	AG	Wed, Aug 16, 2023	5.86	5.94	5.79	5.79
3187	NYSE	AG	Tue, Aug 15, 2023	6.09	6.12	5.87	5.89
3186	NYSE	AG	Mon, Aug 14, 2023	6.30	6.34	6.09	6.14
3185	NYSE	AG	Fri, Aug 11, 2023	6.07	6.39	6.06	6.39
3184	NYSE	AG	Thu, Aug 10, 2023	6.08	6.13	5.92	6.09
3183	NYSE	AG	Wed, Aug 9, 2023	6.00	6.07	5.96	6.00
3182	NYSE	AG	Tue, Aug 8, 2023	5.84	6.02	5.77	6.00
3181	NYSE	AG	Mon, Aug 7, 2023	6.03	6.04	5.89	5.96
3180	NYSE	AG	Fri, Aug 4, 2023	5.99	6.23	5.99	6.07
3179	NYSE	AG	Thu, Aug 3, 2023	6.06	6.09	5.87	5.93
3178	NYSE	AG	Wed, Aug 2, 2023	6.36	6.36	6.08	6.15
3177	NYSE	AG	Tue, Aug 1, 2023	6.51	6.51	6.34	6.40
3176	NYSE	AG	Mon, Jul 31, 2023	6.45	6.82	6.44	6.68
3175	NYSE	AG	Fri, Jul 28, 2023	6.36	6.46	6.30	6.37
3174	NYSE	AG	Thu, Jul 27, 2023	6.69	6.70	6.28	6.28
3173	NYSE	AG	Wed, Jul 26, 2023	6.73	6.79	6.61	6.78
3172	NYSE	AG	Tue, Jul 25, 2023	6.64	6.73	6.57	6.70
3171	NYSE	AG	Mon, Jul 24, 2023	6.82	6.86	6.62	6.63
3170	NYSE	AG	Fri, Jul 21, 2023	6.82	6.86	6.73	6.85
3169	NYSE	AG	Thu, Jul 20, 2023	7.00	7.02	6.79	6.81
3168	NYSE	AG	Wed, Jul 19, 2023	6.92	7.08	6.89	6.99
3167	NYSE	AG	Tue, Jul 18, 2023	6.75	6.99	6.66	6.92
3166	NYSE	AG	Mon, Jul 17, 2023	6.46	6.66	6.39	6.64
3165	NYSE	AG	Fri, Jul 14, 2023	6.44	6.63	6.35	6.53
3164	NYSE	AG	Thu, Jul 13, 2023	6.43	6.51	6.34	6.44
3163	NYSE	AG	Wed, Jul 12, 2023	6.04	6.36	5.99	6.34
3162	NYSE	AG	Tue, Jul 11, 2023	5.87	5.93	5.77	5.82
3161	NYSE	AG	Mon, Jul 10, 2023	5.56	5.84	5.54	5.81
3160	NYSE	AG	Fri, Jul 7, 2023	5.56	5.70	5.54	5.59
3159	NYSE	AG	Thu, Jul 6, 2023	5.64	5.64	5.48	5.50
3158	NYSE	AG	Wed, Jul 5, 2023	5.83	5.85	5.64	5.67
3157	NYSE	AG	Mon, Jul 3, 2023	5.66	5.81	5.66	5.78
3156	NYSE	AG	Fri, Jun 30, 2023	5.46	5.65	5.45	5.65
3155	NYSE	AG	Thu, Jun 29, 2023	5.34	5.49	5.32	5.45
3154	NYSE	AG	Wed, Jun 28, 2023	5.37	5.42	5.34	5.39
3153	NYSE	AG	Tue, Jun 27, 2023	5.55	5.58	5.36	5.43
3152	NYSE	AG	Mon, Jun 26, 2023	5.39	5.51	5.35	5.50
3151	NYSE	AG	Fri, Jun 23, 2023	5.39	5.50	5.31	5.33
3150	NYSE	AG	Thu, Jun 22, 2023	5.32	5.35	5.24	5.33
3149	NYSE	AG	Wed, Jun 21, 2023	5.36	5.40	5.31	5.35
3148	NYSE	AG	Tue, Jun 20, 2023	5.50	5.52	5.38	5.41
3147	NYSE	AG	Fri, Jun 16, 2023	5.62	5.69	5.53	5.57
3146	NYSE	AG	Thu, Jun 15, 2023	5.50	5.60	5.49	5.59
3145	NYSE	AG	Wed, Jun 14, 2023	5.73	5.76	5.50	5.57
3144	NYSE	AG	Tue, Jun 13, 2023	5.76	5.83	5.61	5.63
3143	NYSE	AG	Mon, Jun 12, 2023	5.72	5.73	5.65	5.70
3142	NYSE	AG	Fri, Jun 9, 2023	5.86	5.86	5.73	5.74
3141	NYSE	AG	Thu, Jun 8, 2023	5.86	5.99	5.84	5.86
3140	NYSE	AG	Wed, Jun 7, 2023	5.87	6.00	5.75	5.76
3139	NYSE	AG	Tue, Jun 6, 2023	5.89	5.89	5.75	5.86
3138	NYSE	AG	Mon, Jun 5, 2023	5.94	5.94	5.85	5.93
3137	NYSE	AG	Fri, Jun 2, 2023	6.08	6.15	5.88	5.93
3136	NYSE	AG	Thu, Jun 1, 2023	5.77	6.11	5.77	6.02
3135	NYSE	AG	Wed, May 31, 2023	5.67	5.79	5.63	5.77
3134	NYSE	AG	Tue, May 30, 2023	5.81	5.82	5.62	5.70
3133	NYSE	AG	Fri, May 26, 2023	5.90	5.91	5.71	5.75
3132	NYSE	AG	Thu, May 25, 2023	5.90	5.93	5.74	5.76
3131	NYSE	AG	Wed, May 24, 2023	6.13	6.13	5.94	5.95
3130	NYSE	AG	Tue, May 23, 2023	6.07	6.18	6.02	6.13
3129	NYSE	AG	Mon, May 22, 2023	6.20	6.24	6.12	6.12
3128	NYSE	AG	Fri, May 19, 2023	6.23	6.32	6.15	6.20
3127	NYSE	AG	Thu, May 18, 2023	6.12	6.17	6.02	6.16
3126	NYSE	AG	Wed, May 17, 2023	6.22	6.33	6.13	6.28
3125	NYSE	AG	Tue, May 16, 2023	6.35	6.40	6.24	6.25
3124	NYSE	AG	Mon, May 15, 2023	6.34	6.50	6.34	6.43
3123	NYSE	AG	Fri, May 12, 2023	6.33	6.44	6.29	6.34
3122	NYSE	AG	Thu, May 11, 2023	6.58	6.66	6.34	6.36
3121	NYSE	AG	Wed, May 10, 2023	6.86	6.86	6.61	6.73
3120	NYSE	AG	Tue, May 9, 2023	6.80	6.88	6.78	6.82
3119	NYSE	AG	Mon, May 8, 2023	6.88	6.97	6.78	6.85
3118	NYSE	AG	Fri, May 5, 2023	6.79	6.85	6.51	6.84
3117	NYSE	AG	Thu, May 4, 2023	6.96	7.16	6.86	6.97
3116	NYSE	AG	Wed, May 3, 2023	7.03	7.08	6.85	6.92
3115	NYSE	AG	Tue, May 2, 2023	6.86	7.15	6.75	7.08
3114	NYSE	AG	Mon, May 1, 2023	7.22	7.27	6.91	6.93
3113	NYSE	AG	Fri, Apr 28, 2023	7.05	7.18	6.97	7.06
3112	NYSE	AG	Thu, Apr 27, 2023	6.93	7.07	6.83	7.06
3111	NYSE	AG	Wed, Apr 26, 2023	7.11	7.20	6.98	7.01
3110	NYSE	AG	Tue, Apr 25, 2023	7.08	7.09	6.85	7.05
3109	NYSE	AG	Mon, Apr 24, 2023	7.17	7.19	7.05	7.11
3108	NYSE	AG	Fri, Apr 21, 2023	7.24	7.30	7.02	7.17
3107	NYSE	AG	Thu, Apr 20, 2023	7.14	7.32	7.10	7.24
3106	NYSE	AG	Wed, Apr 19, 2023	7.05	7.24	7.00	7.08
3105	NYSE	AG	Tue, Apr 18, 2023	7.30	7.41	7.12	7.25
3104	NYSE	AG	Mon, Apr 17, 2023	7.31	7.34	7.12	7.28
3103	NYSE	AG	Fri, Apr 14, 2023	7.69	7.78	7.24	7.37
3102	NYSE	AG	Thu, Apr 13, 2023	7.89	8.07	7.74	7.80
3101	NYSE	AG	Wed, Apr 12, 2023	7.70	7.81	7.48	7.65
3100	NYSE	AG	Tue, Apr 11, 2023	7.60	7.71	7.54	7.56
3099	NYSE	AG	Mon, Apr 10, 2023	7.34	7.58	7.30	7.57
3098	NYSE	AG	Thu, Apr 6, 2023	7.40	7.57	7.20	7.48
3097	NYSE	AG	Wed, Apr 5, 2023	7.68	7.68	7.27	7.47
3096	NYSE	AG	Tue, Apr 4, 2023	7.28	7.68	7.21	7.60
3095	NYSE	AG	Mon, Apr 3, 2023	7.23	7.39	7.12	7.25
3094	NYSE	AG	Fri, Mar 31, 2023	7.19	7.43	7.15	7.21
3093	NYSE	AG	Thu, Mar 30, 2023	7.02	7.23	6.95	7.21
3092	NYSE	AG	Wed, Mar 29, 2023	6.87	7.04	6.84	6.87
3091	NYSE	AG	Tue, Mar 28, 2023	6.71	6.99	6.65	6.96
3090	NYSE	AG	Mon, Mar 27, 2023	6.28	6.70	6.23	6.70
3089	NYSE	AG	Fri, Mar 24, 2023	6.55	6.62	6.40	6.55
3088	NYSE	AG	Thu, Mar 23, 2023	6.29	6.56	6.19	6.47
3087	NYSE	AG	Wed, Mar 22, 2023	5.75	6.32	5.72	6.24
3086	NYSE	AG	Tue, Mar 21, 2023	6.38	6.43	5.53	5.76
3085	NYSE	AG	Mon, Mar 20, 2023	7.38	7.50	7.25	7.44
3084	NYSE	AG	Fri, Mar 17, 2023	7.07	7.43	6.96	7.32
3083	NYSE	AG	Thu, Mar 16, 2023	6.88	7.03	6.75	6.92
3082	NYSE	AG	Wed, Mar 15, 2023	7.20	7.23	6.77	6.92
3081	NYSE	AG	Tue, Mar 14, 2023	6.78	7.02	6.63	6.99
3080	NYSE	AG	Mon, Mar 13, 2023	6.50	6.90	6.49	6.79
3079	NYSE	AG	Fri, Mar 10, 2023	6.10	6.35	6.08	6.10
3078	NYSE	AG	Thu, Mar 9, 2023	6.00	6.10	5.95	6.03
3077	NYSE	AG	Wed, Mar 8, 2023	6.16	6.21	5.85	5.93
3076	NYSE	AG	Tue, Mar 7, 2023	6.34	6.34	6.07	6.15
3075	NYSE	AG	Mon, Mar 6, 2023	6.52	6.59	6.38	6.43
3074	NYSE	AG	Fri, Mar 3, 2023	6.37	6.55	6.30	6.54
3073	NYSE	AG	Thu, Mar 2, 2023	6.20	6.31	6.17	6.28
3072	NYSE	AG	Wed, Mar 1, 2023	6.15	6.33	6.12	6.29
3071	NYSE	AG	Tue, Feb 28, 2023	6.03	6.15	5.95	6.10
3070	NYSE	AG	Mon, Feb 27, 2023	6.05	6.14	5.94	6.07
3069	NYSE	AG	Fri, Feb 24, 2023	6.57	6.57	5.90	5.98
3068	NYSE	AG	Thu, Feb 23, 2023	6.96	7.01	6.74	6.80
3067	NYSE	AG	Wed, Feb 22, 2023	6.92	6.98	6.87	6.96
3066	NYSE	AG	Tue, Feb 21, 2023	7.10	7.19	6.93	6.97
3065	NYSE	AG	Fri, Feb 17, 2023	7.08	7.18	6.96	7.16
3064	NYSE	AG	Thu, Feb 16, 2023	7.02	7.27	6.97	7.18
3063	NYSE	AG	Wed, Feb 15, 2023	7.10	7.13	6.96	7.13
3062	NYSE	AG	Tue, Feb 14, 2023	7.18	7.38	7.14	7.27
3061	NYSE	AG	Mon, Feb 13, 2023	7.22	7.34	7.17	7.26
3060	NYSE	AG	Fri, Feb 10, 2023	7.40	7.45	7.26	7.31
3059	NYSE	AG	Thu, Feb 9, 2023	7.64	7.68	7.33	7.38
3058	NYSE	AG	Wed, Feb 8, 2023	7.70	7.72	7.53	7.55
3057	NYSE	AG	Tue, Feb 7, 2023	7.69	7.79	7.51	7.61
3056	NYSE	AG	Mon, Feb 6, 2023	7.66	7.73	7.58	7.65
3055	NYSE	AG	Fri, Feb 3, 2023	7.79	7.93	7.65	7.68
3054	NYSE	AG	Thu, Feb 2, 2023	8.29	8.39	7.90	8.03
3053	NYSE	AG	Wed, Feb 1, 2023	7.88	8.20	7.76	8.13
3052	NYSE	AG	Tue, Jan 31, 2023	7.84	8.00	7.78	7.89
3051	NYSE	AG	Mon, Jan 30, 2023	7.91	8.10	7.85	7.88
3050	NYSE	AG	Fri, Jan 27, 2023	8.05	8.14	7.93	7.96
3049	NYSE	AG	Thu, Jan 26, 2023	8.38	8.41	8.12	8.19
3048	NYSE	AG	Wed, Jan 25, 2023	7.90	8.37	7.87	8.36
3047	NYSE	AG	Tue, Jan 24, 2023	7.90	8.10	7.76	8.05
3046	NYSE	AG	Mon, Jan 23, 2023	7.90	8.02	7.68	7.91
3045	NYSE	AG	Fri, Jan 20, 2023	8.07	8.13	7.79	8.06
3044	NYSE	AG	Thu, Jan 19, 2023	8.31	8.36	8.07	8.18
3043	NYSE	AG	Wed, Jan 18, 2023	8.71	8.78	8.36	8.36
3042	NYSE	AG	Tue, Jan 17, 2023	8.73	8.73	8.43	8.54
3041	NYSE	AG	Fri, Jan 13, 2023	8.80	8.99	8.76	8.77
3040	NYSE	AG	Thu, Jan 12, 2023	8.99	9.08	8.64	8.85
3039	NYSE	AG	Wed, Jan 11, 2023	9.00	9.03	8.73	8.76
3038	NYSE	AG	Tue, Jan 10, 2023	8.75	8.94	8.58	8.92
3037	NYSE	AG	Mon, Jan 9, 2023	9.01	9.07	8.71	8.74
3036	NYSE	AG	Fri, Jan 6, 2023	8.83	9.00	8.52	8.94
3035	NYSE	AG	Thu, Jan 5, 2023	8.63	8.68	8.43	8.67
3034	NYSE	AG	Wed, Jan 4, 2023	8.63	8.92	8.52	8.89
3033	NYSE	AG	Tue, Jan 3, 2023	8.57	8.88	8.34	8.41
3032	NYSE	AG	Fri, Dec 30, 2022	8.40	8.46	8.22	8.34
3031	NYSE	AG	Thu, Dec 29, 2022	8.68	8.71	8.42	8.44
3030	NYSE	AG	Wed, Dec 28, 2022	8.73	8.74	8.46	8.52
3029	NYSE	AG	Tue, Dec 27, 2022	8.73	9.05	8.67	8.85
3028	NYSE	AG	Fri, Dec 23, 2022	8.71	8.79	8.43	8.68
3027	NYSE	AG	Thu, Dec 22, 2022	8.54	8.75	8.32	8.73
3026	NYSE	AG	Wed, Dec 21, 2022	8.74	8.91	8.68	8.69
3025	NYSE	AG	Tue, Dec 20, 2022	8.51	8.87	8.45	8.69
3024	NYSE	AG	Mon, Dec 19, 2022	8.61	8.64	8.21	8.25
3023	NYSE	AG	Fri, Dec 16, 2022	8.46	8.64	8.32	8.57
3022	NYSE	AG	Thu, Dec 15, 2022	8.70	8.70	8.45	8.48
3021	NYSE	AG	Wed, Dec 14, 2022	9.00	9.11	8.79	8.98
3020	NYSE	AG	Tue, Dec 13, 2022	9.29	9.41	8.84	9.02
3019	NYSE	AG	Mon, Dec 12, 2022	8.83	8.88	8.65	8.86
3018	NYSE	AG	Fri, Dec 9, 2022	9.14	9.40	8.91	8.91
3017	NYSE	AG	Thu, Dec 8, 2022	9.45	9.52	9.09	9.13
3016	NYSE	AG	Wed, Dec 7, 2022	9.02	9.37	9.01	9.28
3015	NYSE	AG	Tue, Dec 6, 2022	9.10	9.16	8.84	8.88
3014	NYSE	AG	Mon, Dec 5, 2022	9.40	9.47	8.99	9.00
3013	NYSE	AG	Fri, Dec 2, 2022	9.23	9.67	9.14	9.54
3012	NYSE	AG	Thu, Dec 1, 2022	9.50	9.63	9.14	9.51
3011	NYSE	AG	Wed, Nov 30, 2022	9.27	9.43	8.90	9.29
3010	NYSE	AG	Tue, Nov 29, 2022	8.94	9.20	8.93	9.04
3009	NYSE	AG	Mon, Nov 28, 2022	9.38	9.42	8.71	8.74
3008	NYSE	AG	Fri, Nov 25, 2022	9.51	9.61	9.42	9.48
3007	NYSE	AG	Wed, Nov 23, 2022	9.42	9.65	9.25	9.62
3006	NYSE	AG	Tue, Nov 22, 2022	9.23	9.55	9.20	9.46
3005	NYSE	AG	Mon, Nov 21, 2022	8.99	9.14	8.81	9.12
3004	NYSE	AG	Fri, Nov 18, 2022	9.05	9.14	8.92	9.07
3003	NYSE	AG	Thu, Nov 17, 2022	8.91	9.12	8.72	9.04
3002	NYSE	AG	Wed, Nov 16, 2022	9.18	9.29	9.05	9.17
3001	NYSE	AG	Tue, Nov 15, 2022	9.79	9.81	9.09	9.20
3000	NYSE	AG	Mon, Nov 14, 2022	9.37	9.80	9.37	9.71
2999	NYSE	AG	Fri, Nov 11, 2022	9.56	9.61	9.24	9.48
2998	NYSE	AG	Thu, Nov 10, 2022	9.65	9.74	9.29	9.56
2997	NYSE	AG	Wed, Nov 9, 2022	9.27	9.63	8.87	8.96
2996	NYSE	AG	Tue, Nov 8, 2022	9.05	9.61	8.93	9.41
2995	NYSE	AG	Mon, Nov 7, 2022	9.03	9.30	8.86	9.03
2994	NYSE	AG	Fri, Nov 4, 2022	8.62	8.98	8.51	8.96
2993	NYSE	AG	Thu, Nov 3, 2022	7.93	8.22	7.83	8.08
2992	NYSE	AG	Wed, Nov 2, 2022	8.74	8.80	8.01	8.05
2991	NYSE	AG	Tue, Nov 1, 2022	8.83	9.12	8.60	8.69
2990	NYSE	AG	Mon, Oct 31, 2022	8.21	8.48	8.16	8.43
2989	NYSE	AG	Fri, Oct 28, 2022	8.31	8.41	8.11	8.40
2988	NYSE	AG	Thu, Oct 27, 2022	8.64	8.79	8.42	8.47
2987	NYSE	AG	Wed, Oct 26, 2022	8.55	8.90	8.51	8.69
2986	NYSE	AG	Tue, Oct 25, 2022	8.30	8.52	8.27	8.38
2985	NYSE	AG	Mon, Oct 24, 2022	8.34	8.39	8.09	8.32
2984	NYSE	AG	Fri, Oct 21, 2022	7.83	8.48	7.77	8.45
2983	NYSE	AG	Thu, Oct 20, 2022	7.47	8.04	7.41	7.84
2982	NYSE	AG	Wed, Oct 19, 2022	7.70	7.70	7.40	7.43
2981	NYSE	AG	Tue, Oct 18, 2022	7.99	8.03	7.67	7.89
2980	NYSE	AG	Mon, Oct 17, 2022	7.91	8.19	7.73	7.80
2979	NYSE	AG	Fri, Oct 14, 2022	8.11	8.13	7.56	7.60
2978	NYSE	AG	Thu, Oct 13, 2022	8.01	8.24	7.65	8.19
2977	NYSE	AG	Wed, Oct 12, 2022	8.20	8.47	8.03	8.45
2976	NYSE	AG	Tue, Oct 11, 2022	8.15	8.50	8.02	8.17
2975	NYSE	AG	Mon, Oct 10, 2022	8.06	8.31	7.90	8.20
2974	NYSE	AG	Fri, Oct 7, 2022	8.71	8.80	8.22	8.23
2973	NYSE	AG	Thu, Oct 6, 2022	8.66	9.03	8.59	8.99
2972	NYSE	AG	Wed, Oct 5, 2022	8.39	8.72	8.22	8.70
2971	NYSE	AG	Tue, Oct 4, 2022	8.58	8.94	8.46	8.72
2970	NYSE	AG	Mon, Oct 3, 2022	8.00	8.46	7.94	8.39
2969	NYSE	AG	Fri, Sep 30, 2022	7.21	7.78	7.17	7.62
2968	NYSE	AG	Thu, Sep 29, 2022	7.12	7.28	6.95	7.25
2967	NYSE	AG	Wed, Sep 28, 2022	6.75	7.27	6.72	7.26
2966	NYSE	AG	Tue, Sep 27, 2022	6.74	6.83	6.57	6.58
2965	NYSE	AG	Mon, Sep 26, 2022	6.70	6.84	6.44	6.54
2964	NYSE	AG	Fri, Sep 23, 2022	7.01	7.09	6.62	6.73
2963	NYSE	AG	Thu, Sep 22, 2022	7.68	7.81	7.31	7.34
2962	NYSE	AG	Wed, Sep 21, 2022	7.65	7.90	7.43	7.61
2961	NYSE	AG	Tue, Sep 20, 2022	7.74	7.74	7.46	7.56
2960	NYSE	AG	Mon, Sep 19, 2022	7.58	7.90	7.46	7.89
2959	NYSE	AG	Fri, Sep 16, 2022	7.52	7.89	7.41	7.67
2958	NYSE	AG	Thu, Sep 15, 2022	7.82	8.05	7.59	7.71
2957	NYSE	AG	Wed, Sep 14, 2022	8.07	8.11	7.89	7.92
2956	NYSE	AG	Tue, Sep 13, 2022	8.07	8.28	7.91	7.92
2955	NYSE	AG	Mon, Sep 12, 2022	8.38	8.70	8.33	8.47
2954	NYSE	AG	Fri, Sep 9, 2022	7.96	8.05	7.79	8.04
2953	NYSE	AG	Thu, Sep 8, 2022	7.54	7.80	7.51	7.79
2952	NYSE	AG	Wed, Sep 7, 2022	7.14	7.65	7.04	7.64
2951	NYSE	AG	Tue, Sep 6, 2022	7.40	7.55	7.15	7.15
2950	NYSE	AG	Fri, Sep 2, 2022	7.24	7.47	7.07	7.32
2949	NYSE	AG	Thu, Sep 1, 2022	7.15	7.17	6.94	7.00
2948	NYSE	AG	Wed, Aug 31, 2022	7.27	7.46	7.19	7.28
2947	NYSE	AG	Tue, Aug 30, 2022	7.53	7.58	7.26	7.29
2946	NYSE	AG	Mon, Aug 29, 2022	7.47	7.79	7.44	7.53
2945	NYSE	AG	Fri, Aug 26, 2022	8.02	8.10	7.51	7.60
2944	NYSE	AG	Thu, Aug 25, 2022	8.09	8.16	7.93	8.00
2943	NYSE	AG	Wed, Aug 24, 2022	7.66	8.00	7.56	7.99
2942	NYSE	AG	Tue, Aug 23, 2022	7.36	7.85	7.36	7.69
2941	NYSE	AG	Mon, Aug 22, 2022	7.26	7.41	7.19	7.34
2940	NYSE	AG	Fri, Aug 19, 2022	7.59	7.63	7.42	7.44
2939	NYSE	AG	Thu, Aug 18, 2022	7.76	7.89	7.70	7.75
2938	NYSE	AG	Wed, Aug 17, 2022	8.00	8.00	7.63	7.68
2937	NYSE	AG	Tue, Aug 16, 2022	8.05	8.18	7.97	8.09
2936	NYSE	AG	Mon, Aug 15, 2022	8.01	8.18	7.85	8.13
2935	NYSE	AG	Fri, Aug 12, 2022	8.23	8.47	8.16	8.36
2934	NYSE	AG	Thu, Aug 11, 2022	8.47	8.57	8.12	8.13
2933	NYSE	AG	Wed, Aug 10, 2022	8.48	8.61	8.28	8.45
2932	NYSE	AG	Tue, Aug 9, 2022	8.44	8.48	8.08	8.29
2931	NYSE	AG	Mon, Aug 8, 2022	8.28	8.52	8.25	8.42
2930	NYSE	AG	Fri, Aug 5, 2022	7.69	8.05	7.50	8.05
2929	NYSE	AG	Thu, Aug 4, 2022	7.50	8.25	7.42	8.05
2928	NYSE	AG	Wed, Aug 3, 2022	7.58	7.60	7.25	7.37
2927	NYSE	AG	Tue, Aug 2, 2022	7.68	7.89	7.56	7.59
2926	NYSE	AG	Mon, Aug 1, 2022	7.71	7.77	7.51	7.72
2925	NYSE	AG	Fri, Jul 29, 2022	7.54	7.72	7.30	7.66
2924	NYSE	AG	Thu, Jul 28, 2022	7.46	7.54	7.16	7.47
2923	NYSE	AG	Wed, Jul 27, 2022	6.69	7.15	6.65	7.13
2922	NYSE	AG	Tue, Jul 26, 2022	6.55	6.75	6.51	6.68
2921	NYSE	AG	Mon, Jul 25, 2022	6.63	6.67	6.31	6.54
2920	NYSE	AG	Fri, Jul 22, 2022	6.80	7.23	6.63	6.65
2919	NYSE	AG	Thu, Jul 21, 2022	7.02	7.02	6.66	6.77
2918	NYSE	AG	Wed, Jul 20, 2022	7.21	7.38	7.01	7.03
2917	NYSE	AG	Tue, Jul 19, 2022	7.12	7.28	7.05	7.14
2916	NYSE	AG	Mon, Jul 18, 2022	7.09	7.26	7.05	7.07
2915	NYSE	AG	Fri, Jul 15, 2022	7.02	7.08	6.64	6.89
2914	NYSE	AG	Thu, Jul 14, 2022	6.68	6.90	6.47	6.89
2913	NYSE	AG	Wed, Jul 13, 2022	6.69	7.34	6.69	7.16
2912	NYSE	AG	Tue, Jul 12, 2022	6.85	7.02	6.64	6.81
2911	NYSE	AG	Mon, Jul 11, 2022	6.93	7.12	6.87	6.91
2910	NYSE	AG	Fri, Jul 8, 2022	7.20	7.30	6.91	7.07
2909	NYSE	AG	Thu, Jul 7, 2022	6.92	7.34	6.92	7.14
2908	NYSE	AG	Wed, Jul 6, 2022	6.91	6.93	6.60	6.85
2907	NYSE	AG	Tue, Jul 5, 2022	7.11	7.16	6.55	6.86
2906	NYSE	AG	Fri, Jul 1, 2022	7.01	7.55	6.93	7.43
2905	NYSE	AG	Thu, Jun 30, 2022	7.47	7.54	7.06	7.18
2904	NYSE	AG	Wed, Jun 29, 2022	7.80	7.87	7.40	7.54
2903	NYSE	AG	Tue, Jun 28, 2022	8.10	8.17	7.63	7.72
2902	NYSE	AG	Mon, Jun 27, 2022	8.12	8.20	7.94	8.09
2901	NYSE	AG	Fri, Jun 24, 2022	7.57	8.06	7.54	8.01
2900	NYSE	AG	Thu, Jun 23, 2022	7.78	7.91	7.41	7.58
2899	NYSE	AG	Wed, Jun 22, 2022	7.99	8.17	7.81	7.82
2898	NYSE	AG	Tue, Jun 21, 2022	7.94	8.36	7.88	8.08
2897	NYSE	AG	Fri, Jun 17, 2022	7.91	7.98	7.71	7.92
2896	NYSE	AG	Thu, Jun 16, 2022	7.80	8.14	7.65	8.02
2895	NYSE	AG	Wed, Jun 15, 2022	7.93	8.17	7.67	7.98
2894	NYSE	AG	Tue, Jun 14, 2022	8.00	8.01	7.57	7.71
2893	NYSE	AG	Mon, Jun 13, 2022	8.43	8.50	7.93	7.94
2892	NYSE	AG	Fri, Jun 10, 2022	8.10	8.95	8.03	8.91
2891	NYSE	AG	Thu, Jun 9, 2022	8.73	8.73	8.34	8.36
2890	NYSE	AG	Wed, Jun 8, 2022	8.69	8.90	8.56	8.78
2889	NYSE	AG	Tue, Jun 7, 2022	8.67	8.83	8.55	8.76
2888	NYSE	AG	Mon, Jun 6, 2022	9.15	9.28	8.67	8.76
2887	NYSE	AG	Fri, Jun 3, 2022	8.96	9.07	8.76	8.85
2886	NYSE	AG	Thu, Jun 2, 2022	8.38	9.17	8.38	9.09
2885	NYSE	AG	Wed, Jun 1, 2022	8.11	8.46	8.09	8.23
2884	NYSE	AG	Tue, May 31, 2022	8.35	8.51	7.90	7.97
2883	NYSE	AG	Fri, May 27, 2022	8.49	8.56	8.30	8.39
2882	NYSE	AG	Thu, May 26, 2022	8.11	8.33	8.07	8.31
2881	NYSE	AG	Wed, May 25, 2022	8.04	8.20	7.96	8.16
2880	NYSE	AG	Tue, May 24, 2022	8.29	8.39	8.00	8.24
2879	NYSE	AG	Mon, May 23, 2022	8.46	8.52	8.13	8.24
2878	NYSE	AG	Fri, May 20, 2022	8.44	8.50	8.10	8.30
2877	NYSE	AG	Thu, May 19, 2022	8.10	8.56	8.02	8.34
2876	NYSE	AG	Wed, May 18, 2022	8.22	8.25	7.83	7.83
2875	NYSE	AG	Tue, May 17, 2022	8.32	8.44	8.14	8.29
2874	NYSE	AG	Mon, May 16, 2022	8.28	8.32	8.04	8.13
2873	NYSE	AG	Fri, May 13, 2022	7.46	8.28	7.41	8.17
2872	NYSE	AG	Thu, May 12, 2022	8.10	8.10	7.24	7.43
2871	NYSE	AG	Wed, May 11, 2022	8.58	8.83	8.17	8.23
2870	NYSE	AG	Tue, May 10, 2022	8.82	8.84	8.16	8.35
2869	NYSE	AG	Mon, May 9, 2022	9.19	9.23	8.50	8.53
2868	NYSE	AG	Fri, May 6, 2022	9.82	9.89	9.42	9.48
2867	NYSE	AG	Thu, May 5, 2022	10.73	10.77	9.73	9.88
2866	NYSE	AG	Wed, May 4, 2022	10.41	10.69	10.11	10.64
2865	NYSE	AG	Tue, May 3, 2022	10.12	10.49	10.12	10.40
2864	NYSE	AG	Mon, May 2, 2022	10.01	10.18	9.80	10.17
2863	NYSE	AG	Fri, Apr 29, 2022	10.73	10.82	10.27	10.30
2862	NYSE	AG	Thu, Apr 28, 2022	10.34	10.72	10.23	10.63
2861	NYSE	AG	Wed, Apr 27, 2022	10.66	10.79	10.38	10.39
2860	NYSE	AG	Tue, Apr 26, 2022	11.16	11.27	10.60	10.61
2859	NYSE	AG	Mon, Apr 25, 2022	11.20	11.39	10.82	11.12
2858	NYSE	AG	Fri, Apr 22, 2022	12.00	12.28	11.60	11.70
2857	NYSE	AG	Thu, Apr 21, 2022	12.86	12.93	12.11	12.25
2856	NYSE	AG	Wed, Apr 20, 2022	12.86	13.10	12.68	13.05
2855	NYSE	AG	Tue, Apr 19, 2022	13.70	13.70	12.90	12.97
2854	NYSE	AG	Mon, Apr 18, 2022	14.50	14.59	13.87	13.89
2853	NYSE	AG	Thu, Apr 14, 2022	14.23	14.33	13.99	14.24
2852	NYSE	AG	Wed, Apr 13, 2022	13.86	14.30	13.82	14.25
2851	NYSE	AG	Tue, Apr 12, 2022	13.67	14.01	13.43	13.68
2850	NYSE	AG	Mon, Apr 11, 2022	13.78	13.85	13.26	13.47
2849	NYSE	AG	Fri, Apr 8, 2022	13.20	13.55	13.15	13.47
2848	NYSE	AG	Thu, Apr 7, 2022	13.02	13.31	12.92	13.17
2847	NYSE	AG	Wed, Apr 6, 2022	13.00	13.25	12.79	13.03
2846	NYSE	AG	Tue, Apr 5, 2022	13.66	13.99	12.91	12.96
2845	NYSE	AG	Mon, Apr 4, 2022	13.67	13.72	13.35	13.56
2844	NYSE	AG	Fri, Apr 1, 2022	13.07	13.60	13.02	13.58
2843	NYSE	AG	Thu, Mar 31, 2022	13.37	13.60	13.12	13.16
2842	NYSE	AG	Wed, Mar 30, 2022	13.42	13.77	13.24	13.36
2841	NYSE	AG	Tue, Mar 29, 2022	12.85	13.41	12.55	13.36
2840	NYSE	AG	Mon, Mar 28, 2022	13.60	13.72	13.26	13.36
2839	NYSE	AG	Fri, Mar 25, 2022	13.77	13.88	13.58	13.87
2838	NYSE	AG	Thu, Mar 24, 2022	14.09	14.47	13.87	13.92
2837	NYSE	AG	Wed, Mar 23, 2022	13.92	14.08	13.66	13.93
2836	NYSE	AG	Tue, Mar 22, 2022	14.00	14.09	13.55	13.79
2835	NYSE	AG	Mon, Mar 21, 2022	13.86	14.37	13.86	14.02
2834	NYSE	AG	Fri, Mar 18, 2022	13.87	14.08	13.58	13.83
2833	NYSE	AG	Thu, Mar 17, 2022	13.75	14.49	13.66	13.94
2832	NYSE	AG	Wed, Mar 16, 2022	13.13	13.53	12.96	13.49
2831	NYSE	AG	Tue, Mar 15, 2022	12.37	13.62	12.26	13.30
2830	NYSE	AG	Mon, Mar 14, 2022	13.00	13.26	12.71	12.87
2829	NYSE	AG	Fri, Mar 11, 2022	13.14	13.57	13.05	13.39
2828	NYSE	AG	Thu, Mar 10, 2022	12.98	13.89	12.91	13.70
2827	NYSE	AG	Wed, Mar 9, 2022	12.56	12.93	12.32	12.78
2826	NYSE	AG	Tue, Mar 8, 2022	12.91	14.02	12.81	13.13
2825	NYSE	AG	Mon, Mar 7, 2022	12.25	12.85	12.02	12.51
2824	NYSE	AG	Fri, Mar 4, 2022	11.89	12.38	11.86	12.22
2823	NYSE	AG	Thu, Mar 3, 2022	12.06	12.15	11.64	11.85
2822	NYSE	AG	Wed, Mar 2, 2022	11.95	12.06	11.71	12.02
2821	NYSE	AG	Tue, Mar 1, 2022	11.35	12.22	11.34	12.18
2820	NYSE	AG	Mon, Feb 28, 2022	11.49	11.51	11.05	11.24
2819	NYSE	AG	Fri, Feb 25, 2022	11.15	11.35	10.83	11.31
2818	NYSE	AG	Thu, Feb 24, 2022	12.15	12.30	11.06	11.36
2817	NYSE	AG	Wed, Feb 23, 2022	11.46	11.94	11.41	11.63
2816	NYSE	AG	Tue, Feb 22, 2022	11.79	11.89	11.30	11.40
2815	NYSE	AG	Fri, Feb 18, 2022	12.09	12.17	11.55	11.66
2814	NYSE	AG	Thu, Feb 17, 2022	12.05	12.27	11.86	12.09
2813	NYSE	AG	Wed, Feb 16, 2022	11.57	11.91	11.50	11.88
2812	NYSE	AG	Tue, Feb 15, 2022	10.95	11.51	10.82	11.50
2811	NYSE	AG	Mon, Feb 14, 2022	11.32	11.51	11.21	11.33
2810	NYSE	AG	Fri, Feb 11, 2022	10.56	11.31	10.54	11.19
2809	NYSE	AG	Thu, Feb 10, 2022	10.63	11.13	10.48	10.53
2808	NYSE	AG	Wed, Feb 9, 2022	10.73	10.95	10.66	10.77
2807	NYSE	AG	Tue, Feb 8, 2022	10.51	10.82	10.42	10.78
2806	NYSE	AG	Mon, Feb 7, 2022	10.05	10.63	10.01	10.54
2805	NYSE	AG	Fri, Feb 4, 2022	9.76	10.07	9.69	9.88
2804	NYSE	AG	Thu, Feb 3, 2022	9.89	10.06	9.64	9.84
2803	NYSE	AG	Wed, Feb 2, 2022	10.39	10.45	10.07	10.08
2802	NYSE	AG	Tue, Feb 1, 2022	10.33	10.57	10.15	10.32
2801	NYSE	AG	Mon, Jan 31, 2022	9.67	10.17	9.58	10.16
2800	NYSE	AG	Fri, Jan 28, 2022	9.46	9.57	9.29	9.54
2799	NYSE	AG	Thu, Jan 27, 2022	9.94	10.09	9.54	9.55
2798	NYSE	AG	Wed, Jan 26, 2022	10.38	10.76	10.09	10.21
2797	NYSE	AG	Tue, Jan 25, 2022	10.20	10.59	10.15	10.51
2796	NYSE	AG	Mon, Jan 24, 2022	10.70	10.74	9.83	10.43
2795	NYSE	AG	Fri, Jan 21, 2022	11.72	11.73	10.95	10.99
2794	NYSE	AG	Thu, Jan 20, 2022	11.98	12.12	11.62	11.65
2793	NYSE	AG	Wed, Jan 19, 2022	10.85	12.01	10.75	11.88
2792	NYSE	AG	Tue, Jan 18, 2022	10.73	10.96	10.44	10.54
2791	NYSE	AG	Fri, Jan 14, 2022	10.82	10.88	10.51	10.70
2790	NYSE	AG	Thu, Jan 13, 2022	11.11	11.27	10.89	10.91
2789	NYSE	AG	Wed, Jan 12, 2022	10.94	11.18	10.85	11.14
2788	NYSE	AG	Tue, Jan 11, 2022	10.41	10.85	10.33	10.84
2787	NYSE	AG	Mon, Jan 10, 2022	10.31	10.42	10.09	10.42
2786	NYSE	AG	Fri, Jan 7, 2022	10.33	10.49	10.13	10.32
2785	NYSE	AG	Thu, Jan 6, 2022	10.30	10.46	10.10	10.26
2784	NYSE	AG	Wed, Jan 5, 2022	11.08	11.38	10.59	10.63
2783	NYSE	AG	Tue, Jan 4, 2022	11.04	11.21	10.82	10.96
2782	NYSE	AG	Mon, Jan 3, 2022	10.97	11.03	10.64	10.92
2781	NYSE	AG	Fri, Dec 31, 2021	11.11	11.25	10.98	11.11
2780	NYSE	AG	Thu, Dec 30, 2021	10.83	11.21	10.74	11.04
2779	NYSE	AG	Wed, Dec 29, 2021	11.23	11.25	10.73	10.78
2778	NYSE	AG	Tue, Dec 28, 2021	11.49	11.69	11.38	11.45
2777	NYSE	AG	Mon, Dec 27, 2021	11.50	11.70	11.37	11.46
2776	NYSE	AG	Thu, Dec 23, 2021	11.30	11.61	11.21	11.54
2775	NYSE	AG	Wed, Dec 22, 2021	11.15	11.42	11.03	11.39
2774	NYSE	AG	Tue, Dec 21, 2021	11.04	11.25	10.93	11.15
2773	NYSE	AG	Mon, Dec 20, 2021	10.69	10.90	10.62	10.86
2772	NYSE	AG	Fri, Dec 17, 2021	10.89	11.10	10.74	10.85
2771	NYSE	AG	Thu, Dec 16, 2021	10.72	10.98	10.62	10.79
2770	NYSE	AG	Wed, Dec 15, 2021	10.23	10.45	9.86	10.35
2769	NYSE	AG	Tue, Dec 14, 2021	10.39	10.61	10.24	10.36
2768	NYSE	AG	Mon, Dec 13, 2021	10.73	10.92	10.57	10.64
2767	NYSE	AG	Fri, Dec 10, 2021	10.96	11.04	10.68	10.71
2766	NYSE	AG	Thu, Dec 9, 2021	11.19	11.25	10.85	10.88
2765	NYSE	AG	Wed, Dec 8, 2021	11.39	11.58	11.18	11.45
2764	NYSE	AG	Tue, Dec 7, 2021	11.18	11.49	11.14	11.38
2763	NYSE	AG	Mon, Dec 6, 2021	10.68	11.05	10.47	11.01
2762	NYSE	AG	Fri, Dec 3, 2021	11.03	11.09	10.62	10.85
2761	NYSE	AG	Thu, Dec 2, 2021	11.26	11.28	10.78	11.05
2760	NYSE	AG	Wed, Dec 1, 2021	12.01	12.16	11.14	11.17
2759	NYSE	AG	Tue, Nov 30, 2021	12.27	12.67	11.64	11.92
2758	NYSE	AG	Mon, Nov 29, 2021	11.82	12.34	11.49	12.27
2757	NYSE	AG	Fri, Nov 26, 2021	12.40	12.44	11.51	11.91
2756	NYSE	AG	Wed, Nov 24, 2021	12.28	12.63	12.26	12.51
2755	NYSE	AG	Tue, Nov 23, 2021	12.27	12.52	12.08	12.39
2754	NYSE	AG	Mon, Nov 22, 2021	12.50	12.79	12.20	12.60
2753	NYSE	AG	Fri, Nov 19, 2021	13.19	13.47	12.88	12.88
2752	NYSE	AG	Thu, Nov 18, 2021	13.45	13.56	13.18	13.28
2751	NYSE	AG	Wed, Nov 17, 2021	13.63	13.94	13.51	13.57
2750	NYSE	AG	Tue, Nov 16, 2021	13.86	13.90	13.43	13.47
2749	NYSE	AG	Mon, Nov 15, 2021	13.84	13.96	13.63	13.80
2748	NYSE	AG	Fri, Nov 12, 2021	13.76	14.08	13.69	13.85
2747	NYSE	AG	Thu, Nov 11, 2021	14.33	14.36	13.86	13.90
2746	NYSE	AG	Wed, Nov 10, 2021	14.30	14.67	13.84	13.94
2745	NYSE	AG	Tue, Nov 9, 2021	13.81	13.87	13.26	13.78
2744	NYSE	AG	Mon, Nov 8, 2021	13.61	13.85	13.39	13.83
2743	NYSE	AG	Fri, Nov 5, 2021	12.74	13.43	12.68	13.42
2742	NYSE	AG	Thu, Nov 4, 2021	13.05	13.30	12.65	12.68
2741	NYSE	AG	Wed, Nov 3, 2021	12.38	12.79	12.31	12.74
2740	NYSE	AG	Tue, Nov 2, 2021	12.71	12.72	12.50	12.65
2739	NYSE	AG	Mon, Nov 1, 2021	12.71	13.01	12.60	12.91
2738	NYSE	AG	Fri, Oct 29, 2021	12.95	12.96	12.67	12.67
2737	NYSE	AG	Thu, Oct 28, 2021	13.28	13.39	13.07	13.17
2736	NYSE	AG	Wed, Oct 27, 2021	13.15	13.52	13.08	13.20
2735	NYSE	AG	Tue, Oct 26, 2021	13.20	13.37	13.07	13.27
2734	NYSE	AG	Mon, Oct 25, 2021	13.30	13.56	13.02	13.39
2733	NYSE	AG	Fri, Oct 22, 2021	13.33	13.79	13.04	13.11
2732	NYSE	AG	Thu, Oct 21, 2021	12.72	13.07	12.67	12.97
2731	NYSE	AG	Wed, Oct 20, 2021	12.67	13.04	12.50	12.85
2730	NYSE	AG	Tue, Oct 19, 2021	12.85	12.85	12.36	12.49
2729	NYSE	AG	Mon, Oct 18, 2021	12.26	12.37	12.10	12.11
2728	NYSE	AG	Fri, Oct 15, 2021	12.36	12.56	12.18	12.26
2727	NYSE	AG	Thu, Oct 14, 2021	12.56	12.65	12.31	12.60
2726	NYSE	AG	Wed, Oct 13, 2021	11.61	12.49	11.61	12.21
2725	NYSE	AG	Tue, Oct 12, 2021	11.20	11.61	11.11	11.47
2724	NYSE	AG	Mon, Oct 11, 2021	11.34	11.56	11.20	11.22
2723	NYSE	AG	Fri, Oct 8, 2021	11.58	11.77	11.32	11.34
2722	NYSE	AG	Thu, Oct 7, 2021	11.00	11.44	10.94	11.13
2721	NYSE	AG	Wed, Oct 6, 2021	10.70	11.02	10.54	11.01
2720	NYSE	AG	Tue, Oct 5, 2021	10.88	10.88	10.45	10.84
2719	NYSE	AG	Mon, Oct 4, 2021	11.31	11.33	10.89	10.94
2718	NYSE	AG	Fri, Oct 1, 2021	11.52	11.52	11.20	11.34
2717	NYSE	AG	Thu, Sep 30, 2021	11.19	11.58	11.13	11.30
2716	NYSE	AG	Wed, Sep 29, 2021	11.54	11.58	11.02	11.07
2715	NYSE	AG	Tue, Sep 28, 2021	11.75	11.79	11.47	11.68
2714	NYSE	AG	Mon, Sep 27, 2021	11.85	12.24	11.78	11.89
2713	NYSE	AG	Fri, Sep 24, 2021	11.83	12.10	11.73	11.79
2712	NYSE	AG	Thu, Sep 23, 2021	12.15	12.20	11.86	11.94
2711	NYSE	AG	Wed, Sep 22, 2021	12.28	12.74	12.28	12.29
2710	NYSE	AG	Tue, Sep 21, 2021	12.07	12.57	12.03	12.20
2709	NYSE	AG	Mon, Sep 20, 2021	12.02	12.08	11.75	11.94
2708	NYSE	AG	Fri, Sep 17, 2021	11.97	12.31	11.86	12.31
2707	NYSE	AG	Thu, Sep 16, 2021	12.35	12.36	11.81	12.11
2706	NYSE	AG	Wed, Sep 15, 2021	12.80	12.94	12.59	12.79
2705	NYSE	AG	Tue, Sep 14, 2021	12.75	12.91	12.43	12.85
2704	NYSE	AG	Mon, Sep 13, 2021	12.12	12.90	11.92	12.70
2703	NYSE	AG	Fri, Sep 10, 2021	12.43	12.57	12.17	12.21
2702	NYSE	AG	Thu, Sep 9, 2021	12.68	12.75	12.34	12.43
2701	NYSE	AG	Wed, Sep 8, 2021	12.72	12.81	12.39	12.53
2700	NYSE	AG	Tue, Sep 7, 2021	12.95	13.10	12.58	12.72
2699	NYSE	AG	Fri, Sep 3, 2021	13.08	13.66	13.08	13.13
2698	NYSE	AG	Thu, Sep 2, 2021	12.80	12.86	12.63	12.77
2697	NYSE	AG	Wed, Sep 1, 2021	12.98	13.06	12.73	12.82
2696	NYSE	AG	Tue, Aug 31, 2021	12.78	13.08	12.64	12.91
2695	NYSE	AG	Mon, Aug 30, 2021	12.95	13.04	12.59	12.66
2694	NYSE	AG	Fri, Aug 27, 2021	12.15	12.96	12.07	12.84
2693	NYSE	AG	Thu, Aug 26, 2021	12.15	12.44	12.03	12.17
2692	NYSE	AG	Wed, Aug 25, 2021	12.46	12.46	12.13	12.29
2691	NYSE	AG	Tue, Aug 24, 2021	12.66	12.70	12.35	12.57
2690	NYSE	AG	Mon, Aug 23, 2021	12.33	12.63	12.16	12.49
2689	NYSE	AG	Fri, Aug 20, 2021	11.59	12.10	11.53	11.84
2688	NYSE	AG	Thu, Aug 19, 2021	11.95	12.05	11.56	11.71
2687	NYSE	AG	Wed, Aug 18, 2021	12.07	12.24	11.75	12.07
2686	NYSE	AG	Tue, Aug 17, 2021	12.46	12.50	11.85	12.06
2685	NYSE	AG	Mon, Aug 16, 2021	12.85	12.85	12.38	12.59
2684	NYSE	AG	Fri, Aug 13, 2021	12.74	12.97	12.66	12.75
2683	NYSE	AG	Thu, Aug 12, 2021	12.82	12.84	12.33	12.48
2682	NYSE	AG	Wed, Aug 11, 2021	12.75	13.10	12.71	12.93
2681	NYSE	AG	Tue, Aug 10, 2021	12.50	12.73	12.36	12.53
2680	NYSE	AG	Mon, Aug 9, 2021	12.71	12.92	12.41	12.47
2679	NYSE	AG	Fri, Aug 6, 2021	12.83	13.20	12.71	13.08
2678	NYSE	AG	Thu, Aug 5, 2021	13.16	13.54	12.97	13.30
2677	NYSE	AG	Wed, Aug 4, 2021	13.96	14.10	13.19	13.20
2676	NYSE	AG	Tue, Aug 3, 2021	13.51	13.68	13.42	13.64
2675	NYSE	AG	Mon, Aug 2, 2021	13.61	13.65	13.39	13.54
2674	NYSE	AG	Fri, Jul 30, 2021	13.58	13.83	13.46	13.71
2673	NYSE	AG	Thu, Jul 29, 2021	13.92	14.10	13.70	13.73
2672	NYSE	AG	Wed, Jul 28, 2021	12.94	13.42	12.90	13.39
2671	NYSE	AG	Tue, Jul 27, 2021	13.12	13.19	12.69	12.95
2670	NYSE	AG	Mon, Jul 26, 2021	12.86	13.33	12.86	13.12
2669	NYSE	AG	Fri, Jul 23, 2021	12.89	12.91	12.62	12.83
2668	NYSE	AG	Thu, Jul 22, 2021	13.07	13.08	12.69	12.96
2667	NYSE	AG	Wed, Jul 21, 2021	12.52	13.19	12.50	13.09
2666	NYSE	AG	Tue, Jul 20, 2021	12.54	12.80	12.37	12.53
2665	NYSE	AG	Mon, Jul 19, 2021	12.66	12.90	12.34	12.48
2664	NYSE	AG	Fri, Jul 16, 2021	13.70	13.85	12.85	12.97
2663	NYSE	AG	Thu, Jul 15, 2021	14.11	14.22	13.72	13.94
2662	NYSE	AG	Wed, Jul 14, 2021	14.39	14.50	13.98	14.08
2661	NYSE	AG	Tue, Jul 13, 2021	14.21	14.44	13.99	14.01
2660	NYSE	AG	Mon, Jul 12, 2021	14.39	14.55	14.05	14.12
2659	NYSE	AG	Fri, Jul 9, 2021	14.35	14.80	14.33	14.60
2658	NYSE	AG	Thu, Jul 8, 2021	14.94	15.07	14.16	14.36
2657	NYSE	AG	Wed, Jul 7, 2021	15.31	15.36	14.65	15.01
2656	NYSE	AG	Tue, Jul 6, 2021	15.90	16.00	15.22	15.30
2655	NYSE	AG	Fri, Jul 2, 2021	15.96	16.09	15.48	15.65
2654	NYSE	AG	Thu, Jul 1, 2021	16.08	16.09	15.42	15.62
2653	NYSE	AG	Wed, Jun 30, 2021	15.40	15.91	15.27	15.81
2652	NYSE	AG	Tue, Jun 29, 2021	15.26	15.65	15.07	15.39
2651	NYSE	AG	Mon, Jun 28, 2021	15.81	15.89	15.31	15.55
2650	NYSE	AG	Fri, Jun 25, 2021	16.08	16.14	15.49	15.76
2649	NYSE	AG	Thu, Jun 24, 2021	15.97	15.98	15.72	15.89
2648	NYSE	AG	Wed, Jun 23, 2021	15.98	16.29	15.72	15.74
2647	NYSE	AG	Tue, Jun 22, 2021	15.77	15.88	15.56	15.80
2646	NYSE	AG	Mon, Jun 21, 2021	16.34	16.35	15.66	15.98
2645	NYSE	AG	Fri, Jun 18, 2021	16.49	16.75	16.13	16.18
2644	NYSE	AG	Thu, Jun 17, 2021	16.99	17.40	16.16	16.40
2643	NYSE	AG	Wed, Jun 16, 2021	18.10	18.48	17.76	17.80
2642	NYSE	AG	Tue, Jun 15, 2021	18.22	18.33	17.74	18.04
2641	NYSE	AG	Mon, Jun 14, 2021	17.49	18.51	17.36	18.23
2640	NYSE	AG	Fri, Jun 11, 2021	18.29	18.41	17.77	17.88
2639	NYSE	AG	Thu, Jun 10, 2021	17.52	18.37	17.47	18.35
2638	NYSE	AG	Wed, Jun 9, 2021	17.41	17.73	17.34	17.49
2637	NYSE	AG	Tue, Jun 8, 2021	17.53	17.74	17.27	17.29
2636	NYSE	AG	Mon, Jun 7, 2021	17.57	17.76	17.29	17.68
2635	NYSE	AG	Fri, Jun 4, 2021	17.89	17.90	17.52	17.58
2634	NYSE	AG	Thu, Jun 3, 2021	17.99	18.04	17.48	17.52
2633	NYSE	AG	Wed, Jun 2, 2021	18.46	18.67	18.09	18.60
2632	NYSE	AG	Tue, Jun 1, 2021	18.20	18.93	18.20	18.40
2631	NYSE	AG	Fri, May 28, 2021	17.31	17.82	17.30	17.78
2630	NYSE	AG	Thu, May 27, 2021	17.49	17.70	16.91	17.63
2629	NYSE	AG	Wed, May 26, 2021	17.83	18.17	17.49	17.56
2628	NYSE	AG	Tue, May 25, 2021	17.53	17.96	17.12	17.83
2627	NYSE	AG	Mon, May 24, 2021	17.56	17.88	17.49	17.62
2626	NYSE	AG	Fri, May 21, 2021	18.00	18.06	17.28	17.47
2625	NYSE	AG	Thu, May 20, 2021	17.37	18.09	17.19	17.77
2624	NYSE	AG	Wed, May 19, 2021	17.01	17.80	16.89	17.26
2623	NYSE	AG	Tue, May 18, 2021	17.30	17.53	16.83	17.43
2622	NYSE	AG	Mon, May 17, 2021	16.30	17.58	16.14	17.38
2621	NYSE	AG	Fri, May 14, 2021	15.78	16.10	15.71	16.00
2620	NYSE	AG	Thu, May 13, 2021	15.68	15.80	15.18	15.40
2619	NYSE	AG	Wed, May 12, 2021	16.41	16.67	15.62	15.73
2618	NYSE	AG	Tue, May 11, 2021	15.34	16.48	15.16	16.47
2617	NYSE	AG	Mon, May 10, 2021	16.88	16.99	15.77	15.80
2616	NYSE	AG	Fri, May 7, 2021	16.09	16.57	15.85	16.39
2615	NYSE	AG	Thu, May 6, 2021	15.09	16.29	15.02	15.93
2614	NYSE	AG	Wed, May 5, 2021	15.19	15.02	14.83	14.94
2613	NYSE	AG	Tue, May 4, 2021	15.99	16.05	15.08	15.17
2612	NYSE	AG	Mon, May 3, 2021	15.50	16.15	15.31	16.00
2611	NYSE	AG	Fri, Apr 30, 2021	15.59	15.59	14.98	15.09
2610	NYSE	AG	Thu, Apr 29, 2021	15.82	15.84	15.18	15.54
2609	NYSE	AG	Wed, Apr 28, 2021	15.52	16.02	15.28	15.90
2608	NYSE	AG	Tue, Apr 27, 2021	15.95	16.13	15.63	15.66
2607	NYSE	AG	Mon, Apr 26, 2021	16.25	16.35	15.90	15.94
2606	NYSE	AG	Fri, Apr 23, 2021	16.35	16.54	16.08	16.22
2605	NYSE	AG	Thu, Apr 22, 2021	16.55	16.60	15.96	16.14
2604	NYSE	AG	Wed, Apr 21, 2021	16.19	16.67	15.97	16.67
2603	NYSE	AG	Tue, Apr 20, 2021	15.95	16.16	15.76	15.98
2602	NYSE	AG	Mon, Apr 19, 2021	16.40	16.50	15.85	16.03
2601	NYSE	AG	Fri, Apr 16, 2021	17.19	17.20	16.42	16.60
2600	NYSE	AG	Thu, Apr 15, 2021	16.60	17.15	16.43	16.87
2599	NYSE	AG	Wed, Apr 14, 2021	16.80	16.89	16.16	16.19
2598	NYSE	AG	Tue, Apr 13, 2021	17.05	17.34	16.85	16.88
2597	NYSE	AG	Mon, Apr 12, 2021	17.20	17.27	16.50	16.65
2596	NYSE	AG	Fri, Apr 9, 2021	17.06	17.51	16.85	17.34
2595	NYSE	AG	Thu, Apr 8, 2021	17.19	17.66	17.16	17.56
2594	NYSE	AG	Wed, Apr 7, 2021	16.86	16.92	16.63	16.70
2593	NYSE	AG	Tue, Apr 6, 2021	16.53	17.34	16.45	16.95
2592	NYSE	AG	Mon, Apr 5, 2021	16.40	16.55	16.00	16.22
2591	NYSE	AG	Thu, Apr 1, 2021	16.03	16.46	16.00	16.43
2590	NYSE	AG	Wed, Mar 31, 2021	15.00	15.76	14.94	15.58
2589	NYSE	AG	Tue, Mar 30, 2021	14.80	15.08	14.46	14.90
2588	NYSE	AG	Mon, Mar 29, 2021	15.69	15.80	15.06	15.37
2587	NYSE	AG	Fri, Mar 26, 2021	15.84	15.97	15.56	15.83
2586	NYSE	AG	Thu, Mar 25, 2021	15.32	15.82	15.25	15.74
2585	NYSE	AG	Wed, Mar 24, 2021	15.93	16.08	15.50	15.53
2584	NYSE	AG	Tue, Mar 23, 2021	16.43	16.57	15.78	15.85
2583	NYSE	AG	Mon, Mar 22, 2021	16.68	17.14	16.68	16.73
2582	NYSE	AG	Fri, Mar 19, 2021	17.04	17.26	16.76	16.86
2581	NYSE	AG	Thu, Mar 18, 2021	17.14	17.64	16.98	17.00
2580	NYSE	AG	Wed, Mar 17, 2021	16.77	17.73	16.61	17.55
2579	NYSE	AG	Tue, Mar 16, 2021	17.31	17.34	16.80	16.91
2578	NYSE	AG	Mon, Mar 15, 2021	16.92	17.54	16.89	17.29
2577	NYSE	AG	Fri, Mar 12, 2021	15.94	16.88	15.64	16.82
2576	NYSE	AG	Thu, Mar 11, 2021	16.56	16.78	16.23	16.47
2575	NYSE	AG	Wed, Mar 10, 2021	16.28	16.49	16.01	16.36
2574	NYSE	AG	Tue, Mar 9, 2021	16.32	16.56	15.93	16.20
2573	NYSE	AG	Mon, Mar 8, 2021	16.00	16.14	15.35	15.40
2572	NYSE	AG	Fri, Mar 5, 2021	16.10	16.27	15.13	15.95
2571	NYSE	AG	Thu, Mar 4, 2021	16.75	17.09	15.59	16.07
2570	NYSE	AG	Wed, Mar 3, 2021	17.00	17.30	16.58	16.82
2569	NYSE	AG	Tue, Mar 2, 2021	16.95	17.82	16.78	17.51
2568	NYSE	AG	Mon, Mar 1, 2021	18.44	18.65	16.75	16.81
2567	NYSE	AG	Fri, Feb 26, 2021	18.32	18.70	17.35	18.01
2566	NYSE	AG	Thu, Feb 25, 2021	19.92	20.63	18.84	18.95
2565	NYSE	AG	Wed, Feb 24, 2021	19.15	20.32	18.83	20.11
2564	NYSE	AG	Tue, Feb 23, 2021	19.02	19.47	18.09	19.33
2563	NYSE	AG	Mon, Feb 22, 2021	17.99	19.80	17.65	19.64
2562	NYSE	AG	Fri, Feb 19, 2021	17.69	18.24	17.45	17.49
2561	NYSE	AG	Thu, Feb 18, 2021	17.42	17.79	17.07	17.52
2560	NYSE	AG	Wed, Feb 17, 2021	17.22	17.68	16.91	17.42
2559	NYSE	AG	Tue, Feb 16, 2021	17.46	18.07	17.21	17.51
2558	NYSE	AG	Fri, Feb 12, 2021	16.81	17.71	16.53	17.41
2557	NYSE	AG	Thu, Feb 11, 2021	16.91	17.18	16.56	16.96
2556	NYSE	AG	Wed, Feb 10, 2021	17.14	17.25	16.44	16.92
2555	NYSE	AG	Tue, Feb 9, 2021	17.16	17.23	16.66	17.16
2554	NYSE	AG	Mon, Feb 8, 2021	17.00	17.39	16.65	17.19
2553	NYSE	AG	Fri, Feb 5, 2021	16.40	16.72	15.81	16.50
2552	NYSE	AG	Thu, Feb 4, 2021	15.23	16.45	15.01	16.11
2551	NYSE	AG	Wed, Feb 3, 2021	17.04	17.27	16.26	16.38
2550	NYSE	AG	Tue, Feb 2, 2021	18.16	18.35	16.45	16.76
2549	NYSE	AG	Mon, Feb 1, 2021	23.85	24.01	20.85	22.12
2548	NYSE	AG	Fri, Jan 29, 2021	18.70	19.06	17.29	18.12
2547	NYSE	AG	Thu, Jan 28, 2021	18.57	19.29	15.39	16.86
2546	NYSE	AG	Wed, Jan 27, 2021	13.89	14.29	13.67	13.89
2545	NYSE	AG	Tue, Jan 26, 2021	14.09	14.44	13.91	14.29
2544	NYSE	AG	Mon, Jan 25, 2021	14.14	14.91	13.85	13.95
2543	NYSE	AG	Fri, Jan 22, 2021	13.00	14.06	12.77	14.00
2542	NYSE	AG	Thu, Jan 21, 2021	13.67	13.82	13.30	13.54
2541	NYSE	AG	Wed, Jan 20, 2021	12.93	13.94	12.89	13.90
2540	NYSE	AG	Tue, Jan 19, 2021	12.05	12.66	11.88	12.65
2539	NYSE	AG	Fri, Jan 15, 2021	12.37	12.38	11.81	11.81
2538	NYSE	AG	Thu, Jan 14, 2021	12.31	12.67	12.18	12.64
2537	NYSE	AG	Wed, Jan 13, 2021	12.67	12.75	12.16	12.22
2536	NYSE	AG	Tue, Jan 12, 2021	12.57	12.69	12.21	12.66
2535	NYSE	AG	Mon, Jan 11, 2021	12.72	12.92	12.51	12.55
2534	NYSE	AG	Fri, Jan 8, 2021	13.60	13.60	12.73	13.03
2533	NYSE	AG	Thu, Jan 7, 2021	14.11	14.34	13.80	14.01
2532	NYSE	AG	Wed, Jan 6, 2021	14.15	14.24	13.66	14.23
2531	NYSE	AG	Tue, Jan 5, 2021	14.29	14.29	13.81	14.26
2530	NYSE	AG	Mon, Jan 4, 2021	14.14	14.56	13.98	14.24
2529	NYSE	AG	Thu, Dec 31, 2020	13.66	13.73	13.33	13.44
2528	NYSE	AG	Wed, Dec 30, 2020	12.97	13.69	12.94	13.65
2527	NYSE	AG	Tue, Dec 29, 2020	13.05	13.13	12.63	12.94
2526	NYSE	AG	Mon, Dec 28, 2020	13.15	13.36	12.91	13.02
2525	NYSE	AG	Thu, Dec 24, 2020	12.75	12.80	12.53	12.74
2524	NYSE	AG	Wed, Dec 23, 2020	12.33	12.81	12.28	12.67
2523	NYSE	AG	Tue, Dec 22, 2020	13.13	13.18	12.19	12.21
2522	NYSE	AG	Mon, Dec 21, 2020	12.57	13.27	12.57	13.13
2521	NYSE	AG	Fri, Dec 18, 2020	12.65	12.79	12.29	12.57
2520	NYSE	AG	Thu, Dec 17, 2020	12.47	12.72	12.36	12.68
2519	NYSE	AG	Wed, Dec 16, 2020	11.41	12.15	11.41	12.09
2518	NYSE	AG	Tue, Dec 15, 2020	10.83	11.35	10.80	11.33
2517	NYSE	AG	Mon, Dec 14, 2020	10.84	11.00	10.46	10.47
2516	NYSE	AG	Fri, Dec 11, 2020	10.88	11.05	10.73	10.77
2515	NYSE	AG	Thu, Dec 10, 2020	10.96	11.20	10.85	10.95
2514	NYSE	AG	Wed, Dec 9, 2020	11.26	11.28	10.74	10.89
2513	NYSE	AG	Tue, Dec 8, 2020	11.50	11.51	11.30	11.37
2512	NYSE	AG	Mon, Dec 7, 2020	10.93	11.56	10.90	11.39
2511	NYSE	AG	Fri, Dec 4, 2020	11.05	11.22	10.92	11.01
2510	NYSE	AG	Thu, Dec 3, 2020	11.34	11.37	10.95	11.02
2509	NYSE	AG	Wed, Dec 2, 2020	11.11	11.25	10.87	11.24
2508	NYSE	AG	Tue, Dec 1, 2020	10.90	11.13	10.72	11.03
2507	NYSE	AG	Mon, Nov 30, 2020	10.10	10.52	10.06	10.37
2506	NYSE	AG	Fri, Nov 27, 2020	10.00	10.26	9.90	10.19
2505	NYSE	AG	Wed, Nov 25, 2020	10.21	10.48	10.10	10.22
2504	NYSE	AG	Tue, Nov 24, 2020	9.71	10.22	9.63	10.03
2503	NYSE	AG	Mon, Nov 23, 2020	10.18	10.22	9.62	9.69
2502	NYSE	AG	Fri, Nov 20, 2020	10.35	10.57	10.23	10.27
2501	NYSE	AG	Thu, Nov 19, 2020	9.92	10.22	9.91	10.15
2500	NYSE	AG	Wed, Nov 18, 2020	10.61	10.70	10.25	10.28
2499	NYSE	AG	Tue, Nov 17, 2020	10.83	10.86	10.53	10.62
2498	NYSE	AG	Mon, Nov 16, 2020	10.95	11.07	10.77	10.92
2497	NYSE	AG	Fri, Nov 13, 2020	11.10	11.18	10.90	10.99
2496	NYSE	AG	Thu, Nov 12, 2020	10.83	11.31	10.81	10.88
2495	NYSE	AG	Wed, Nov 11, 2020	10.63	10.94	10.56	10.73
2494	NYSE	AG	Tue, Nov 10, 2020	11.37	11.38	10.78	10.81
2493	NYSE	AG	Mon, Nov 9, 2020	11.22	11.36	10.87	11.32
2492	NYSE	AG	Fri, Nov 6, 2020	11.78	12.21	11.52	11.79
2491	NYSE	AG	Thu, Nov 5, 2020	10.93	11.87	10.82	11.64
2490	NYSE	AG	Wed, Nov 4, 2020	10.96	11.08	10.40	10.46
2489	NYSE	AG	Tue, Nov 3, 2020	10.79	11.32	10.59	11.10
2488	NYSE	AG	Mon, Nov 2, 2020	10.42	10.68	10.17	10.60
2487	NYSE	AG	Fri, Oct 30, 2020	10.22	10.28	9.85	10.25
2486	NYSE	AG	Thu, Oct 29, 2020	9.77	10.20	9.77	10.07
2485	NYSE	AG	Wed, Oct 28, 2020	10.30	10.35	9.69	9.96
2484	NYSE	AG	Tue, Oct 27, 2020	10.61	10.92	10.50	10.90
2483	NYSE	AG	Mon, Oct 26, 2020	10.81	11.05	10.58	10.61
2482	NYSE	AG	Fri, Oct 23, 2020	10.87	11.02	10.77	10.98
2481	NYSE	AG	Thu, Oct 22, 2020	10.90	10.96	10.65	10.93
2480	NYSE	AG	Wed, Oct 21, 2020	11.03	11.27	10.89	11.12
2479	NYSE	AG	Tue, Oct 20, 2020	10.45	10.94	10.43	10.83
2478	NYSE	AG	Mon, Oct 19, 2020	10.67	10.82	10.32	10.35
2477	NYSE	AG	Fri, Oct 16, 2020	10.79	10.81	10.47	10.51
2476	NYSE	AG	Thu, Oct 15, 2020	10.47	10.72	10.45	10.71
2475	NYSE	AG	Wed, Oct 14, 2020	10.79	10.97	10.62	10.81
2474	NYSE	AG	Tue, Oct 13, 2020	10.35	10.58	10.14	10.53
2473	NYSE	AG	Mon, Oct 12, 2020	10.58	10.70	10.31	10.60
2472	NYSE	AG	Fri, Oct 9, 2020	10.13	10.60	10.09	10.56
2471	NYSE	AG	Thu, Oct 8, 2020	9.70	9.87	9.63	9.83
2470	NYSE	AG	Wed, Oct 7, 2020	9.62	9.67	9.46	9.59
2469	NYSE	AG	Tue, Oct 6, 2020	9.97	10.04	9.41	9.43
2468	NYSE	AG	Mon, Oct 5, 2020	9.71	10.06	9.69	9.94
2467	NYSE	AG	Fri, Oct 2, 2020	9.68	9.86	9.57	9.65
2466	NYSE	AG	Thu, Oct 1, 2020	9.60	9.89	9.54	9.76
2465	NYSE	AG	Wed, Sep 30, 2020	9.50	9.66	9.33	9.52
2464	NYSE	AG	Tue, Sep 29, 2020	9.63	9.79	9.49	9.55
2463	NYSE	AG	Mon, Sep 28, 2020	9.85	9.90	9.33	9.57
2462	NYSE	AG	Fri, Sep 25, 2020	10.05	10.07	9.46	9.52
2461	NYSE	AG	Thu, Sep 24, 2020	9.59	10.36	9.50	10.26
2460	NYSE	AG	Wed, Sep 23, 2020	10.48	10.49	9.65	9.74
2459	NYSE	AG	Tue, Sep 22, 2020	10.77	11.06	10.61	10.68
2458	NYSE	AG	Mon, Sep 21, 2020	11.47	11.69	10.68	10.69
2457	NYSE	AG	Fri, Sep 18, 2020	12.22	12.31	11.90	11.91
2456	NYSE	AG	Thu, Sep 17, 2020	11.86	12.19	11.67	12.16
2455	NYSE	AG	Wed, Sep 16, 2020	12.48	12.48	12.16	12.20
2454	NYSE	AG	Tue, Sep 15, 2020	12.58	12.63	12.02	12.31
2453	NYSE	AG	Mon, Sep 14, 2020	11.90	12.56	11.85	12.46
2452	NYSE	AG	Fri, Sep 11, 2020	11.83	12.27	11.55	11.65
2451	NYSE	AG	Thu, Sep 10, 2020	12.05	12.21	11.52	11.67
2450	NYSE	AG	Wed, Sep 9, 2020	11.54	11.87	11.49	11.85
2449	NYSE	AG	Tue, Sep 8, 2020	11.10	11.66	10.90	11.38
2448	NYSE	AG	Fri, Sep 4, 2020	11.49	11.59	10.91	11.50
2447	NYSE	AG	Thu, Sep 3, 2020	11.42	11.63	11.09	11.53
2446	NYSE	AG	Wed, Sep 2, 2020	11.86	11.90	11.07	11.55
2445	NYSE	AG	Tue, Sep 1, 2020	12.80	12.80	11.79	12.06
2444	NYSE	AG	Mon, Aug 31, 2020	12.37	12.61	12.20	12.45
2443	NYSE	AG	Fri, Aug 28, 2020	11.75	12.24	11.72	12.21
2442	NYSE	AG	Thu, Aug 27, 2020	12.04	12.15	11.33	11.60
2441	NYSE	AG	Wed, Aug 26, 2020	11.27	11.87	11.25	11.83
2440	NYSE	AG	Tue, Aug 25, 2020	11.32	11.42	10.91	11.33
2439	NYSE	AG	Mon, Aug 24, 2020	11.66	11.68	11.31	11.36
2438	NYSE	AG	Fri, Aug 21, 2020	11.56	11.75	11.45	11.55
2437	NYSE	AG	Thu, Aug 20, 2020	11.41	11.86	11.39	11.85
2436	NYSE	AG	Wed, Aug 19, 2020	11.80	11.99	11.46	11.48
2435	NYSE	AG	Tue, Aug 18, 2020	12.51	12.56	11.88	11.99
2434	NYSE	AG	Mon, Aug 17, 2020	12.18	12.24	11.88	12.16
2433	NYSE	AG	Fri, Aug 14, 2020	11.74	11.86	11.36	11.69
2432	NYSE	AG	Thu, Aug 13, 2020	11.61	12.12	11.51	11.87
2431	NYSE	AG	Wed, Aug 12, 2020	11.76	11.82	11.35	11.40
2430	NYSE	AG	Tue, Aug 11, 2020	12.00	12.33	11.32	11.42
2429	NYSE	AG	Mon, Aug 10, 2020	13.19	13.67	12.93	12.97
2428	NYSE	AG	Fri, Aug 7, 2020	13.04	13.50	12.72	12.97
2427	NYSE	AG	Thu, Aug 6, 2020	14.28	14.28	13.39	13.66
2426	NYSE	AG	Wed, Aug 5, 2020	14.52	14.57	13.56	13.81
2425	NYSE	AG	Tue, Aug 4, 2020	13.08	13.99	13.06	13.95
2424	NYSE	AG	Mon, Aug 3, 2020	13.38	13.38	12.78	13.06
2423	NYSE	AG	Fri, Jul 31, 2020	13.43	13.43	13.08	13.33
2422	NYSE	AG	Thu, Jul 30, 2020	13.09	13.49	12.84	12.97
2421	NYSE	AG	Wed, Jul 29, 2020	13.81	13.98	13.40	13.76
2420	NYSE	AG	Tue, Jul 28, 2020	13.63	14.28	13.62	13.86
2419	NYSE	AG	Mon, Jul 27, 2020	14.20	14.50	13.87	14.25
2418	NYSE	AG	Fri, Jul 24, 2020	13.45	13.65	13.13	13.28
2417	NYSE	AG	Thu, Jul 23, 2020	13.70	14.04	13.05	13.33
2416	NYSE	AG	Wed, Jul 22, 2020	12.91	14.08	12.71	14.05
2415	NYSE	AG	Tue, Jul 21, 2020	12.32	12.86	12.14	12.35
2414	NYSE	AG	Mon, Jul 20, 2020	10.94	11.76	10.88	11.63
2413	NYSE	AG	Fri, Jul 17, 2020	10.46	10.77	10.42	10.60
2412	NYSE	AG	Thu, Jul 16, 2020	10.44	10.66	10.25	10.35
2411	NYSE	AG	Wed, Jul 15, 2020	10.47	10.56	10.18	10.53
2410	NYSE	AG	Tue, Jul 14, 2020	10.15	10.50	9.99	10.45
2409	NYSE	AG	Mon, Jul 13, 2020	10.81	11.07	10.16	10.17
2408	NYSE	AG	Fri, Jul 10, 2020	10.62	10.68	10.30	10.41
2407	NYSE	AG	Thu, Jul 9, 2020	10.60	10.95	10.24	10.58
2406	NYSE	AG	Wed, Jul 8, 2020	10.06	10.53	9.99	10.42
2405	NYSE	AG	Tue, Jul 7, 2020	9.40	9.80	9.38	9.68
2404	NYSE	AG	Mon, Jul 6, 2020	9.69	9.89	9.38	9.50
2403	NYSE	AG	Thu, Jul 2, 2020	9.64	9.92	9.50	9.50
2402	NYSE	AG	Wed, Jul 1, 2020	9.95	10.03	9.49	9.78
2401	NYSE	AG	Tue, Jun 30, 2020	9.41	9.97	9.27	9.95
2400	NYSE	AG	Mon, Jun 29, 2020	9.40	9.44	9.19	9.42
2399	NYSE	AG	Fri, Jun 26, 2020	9.05	9.42	8.78	9.39
2398	NYSE	AG	Thu, Jun 25, 2020	9.01	9.14	8.89	9.13
2397	NYSE	AG	Wed, Jun 24, 2020	9.14	9.30	8.87	8.97
2396	NYSE	AG	Tue, Jun 23, 2020	9.35	9.45	9.19	9.29
2395	NYSE	AG	Mon, Jun 22, 2020	8.97	9.37	8.89	9.12
2394	NYSE	AG	Fri, Jun 19, 2020	8.69	8.98	8.56	8.63
2393	NYSE	AG	Thu, Jun 18, 2020	8.60	8.68	8.37	8.41
2392	NYSE	AG	Wed, Jun 17, 2020	8.83	8.92	8.63	8.67
2391	NYSE	AG	Tue, Jun 16, 2020	9.18	9.27	8.72	8.76
2390	NYSE	AG	Mon, Jun 15, 2020	8.74	9.23	8.46	9.14
2389	NYSE	AG	Fri, Jun 12, 2020	9.60	9.70	9.15	9.26
2388	NYSE	AG	Thu, Jun 11, 2020	10.15	10.32	9.22	9.31
2387	NYSE	AG	Wed, Jun 10, 2020	9.94	10.37	9.51	10.37
2386	NYSE	AG	Tue, Jun 9, 2020	9.93	10.21	9.72	9.77
2385	NYSE	AG	Mon, Jun 8, 2020	9.89	9.93	9.58	9.92
2384	NYSE	AG	Fri, Jun 5, 2020	9.43	9.77	9.21	9.72
2383	NYSE	AG	Thu, Jun 4, 2020	9.90	10.15	9.78	9.98
2382	NYSE	AG	Wed, Jun 3, 2020	9.65	9.91	9.41	9.73
2381	NYSE	AG	Tue, Jun 2, 2020	10.80	10.80	10.08	10.09
2380	NYSE	AG	Mon, Jun 1, 2020	10.25	10.86	10.24	10.73
2379	NYSE	AG	Fri, May 29, 2020	9.70	10.08	9.63	10.01
2378	NYSE	AG	Thu, May 28, 2020	9.77	9.87	9.23	9.31
2377	NYSE	AG	Wed, May 27, 2020	8.88	9.49	8.81	9.47
2376	NYSE	AG	Tue, May 26, 2020	9.52	9.56	9.13	9.17
2375	NYSE	AG	Fri, May 22, 2020	9.46	9.75	9.36	9.38
2374	NYSE	AG	Thu, May 21, 2020	9.45	9.54	9.06	9.38
2373	NYSE	AG	Wed, May 20, 2020	9.60	9.82	9.48	9.71
2372	NYSE	AG	Tue, May 19, 2020	9.39	9.96	9.31	9.42
2371	NYSE	AG	Mon, May 18, 2020	9.57	9.69	9.10	9.26
2370	NYSE	AG	Fri, May 15, 2020	8.40	8.86	8.16	8.84
2369	NYSE	AG	Thu, May 14, 2020	7.53	8.04	7.20	7.90
2368	NYSE	AG	Wed, May 13, 2020	8.07	8.07	7.46	7.65
2367	NYSE	AG	Tue, May 12, 2020	7.95	8.25	7.86	7.91
2366	NYSE	AG	Mon, May 11, 2020	8.32	8.33	7.80	7.80
2365	NYSE	AG	Fri, May 8, 2020	8.41	8.69	8.22	8.28
2364	NYSE	AG	Thu, May 7, 2020	8.11	8.48	7.97	8.37
2363	NYSE	AG	Wed, May 6, 2020	8.02	8.13	7.81	7.94
2362	NYSE	AG	Tue, May 5, 2020	8.30	8.36	7.89	8.17
2361	NYSE	AG	Mon, May 4, 2020	8.40	8.48	8.18	8.21
2360	NYSE	AG	Fri, May 1, 2020	7.88	8.35	7.76	8.32
2359	NYSE	AG	Thu, Apr 30, 2020	8.66	8.70	7.95	8.07
2358	NYSE	AG	Wed, Apr 29, 2020	8.15	8.65	8.06	8.63
2357	NYSE	AG	Tue, Apr 28, 2020	7.76	8.19	7.66	8.11
2356	NYSE	AG	Mon, Apr 27, 2020	7.73	7.80	7.39	7.77
2355	NYSE	AG	Fri, Apr 24, 2020	7.80	7.86	7.31	7.70
2354	NYSE	AG	Thu, Apr 23, 2020	7.65	8.03	7.45	7.63
2353	NYSE	AG	Wed, Apr 22, 2020	7.35	7.57	7.34	7.40
2352	NYSE	AG	Tue, Apr 21, 2020	6.81	7.22	6.76	7.14
2351	NYSE	AG	Mon, Apr 20, 2020	7.02	7.49	6.98	7.18
2350	NYSE	AG	Fri, Apr 17, 2020	7.16	7.33	6.94	6.97
2349	NYSE	AG	Thu, Apr 16, 2020	7.47	7.57	7.13	7.35
2348	NYSE	AG	Wed, Apr 15, 2020	7.36	7.65	7.14	7.39
2347	NYSE	AG	Tue, Apr 14, 2020	8.03	8.50	7.41	7.63
2346	NYSE	AG	Mon, Apr 13, 2020	7.10	7.77	6.66	7.67
2345	NYSE	AG	Thu, Apr 9, 2020	6.75	7.19	6.64	7.07
2344	NYSE	AG	Wed, Apr 8, 2020	6.52	6.69	6.35	6.40
2343	NYSE	AG	Tue, Apr 7, 2020	6.75	6.99	6.42	6.49
2342	NYSE	AG	Mon, Apr 6, 2020	6.30	6.65	6.19	6.54
2341	NYSE	AG	Fri, Apr 3, 2020	6.30	6.54	6.00	6.05
2340	NYSE	AG	Thu, Apr 2, 2020	6.35	6.66	6.21	6.30
2339	NYSE	AG	Wed, Apr 1, 2020	6.06	6.35	5.87	6.11
2338	NYSE	AG	Tue, Mar 31, 2020	6.45	6.60	6.18	6.19
2337	NYSE	AG	Mon, Mar 30, 2020	6.72	6.98	6.10	6.39
2336	NYSE	AG	Fri, Mar 27, 2020	7.00	7.17	6.54	6.82
2335	NYSE	AG	Thu, Mar 26, 2020	7.42	7.90	7.05	7.24
2334	NYSE	AG	Wed, Mar 25, 2020	7.05	7.90	6.85	7.41
2333	NYSE	AG	Tue, Mar 24, 2020	7.15	7.38	6.60	7.23
2332	NYSE	AG	Mon, Mar 23, 2020	5.93	6.38	5.44	6.00
2331	NYSE	AG	Fri, Mar 20, 2020	6.13	6.21	5.50	5.51
2330	NYSE	AG	Thu, Mar 19, 2020	5.50	6.46	4.80	5.62
2329	NYSE	AG	Wed, Mar 18, 2020	5.84	6.60	5.35	5.40
2328	NYSE	AG	Tue, Mar 17, 2020	5.35	6.71	5.30	6.29
2327	NYSE	AG	Mon, Mar 16, 2020	4.28	5.84	4.17	5.49
2326	NYSE	AG	Fri, Mar 13, 2020	5.94	5.95	4.95	5.00
2325	NYSE	AG	Thu, Mar 12, 2020	5.56	6.69	5.40	5.64
2324	NYSE	AG	Wed, Mar 11, 2020	7.30	7.34	6.42	6.57
2323	NYSE	AG	Tue, Mar 10, 2020	7.39	7.54	6.96	7.38
2322	NYSE	AG	Mon, Mar 9, 2020	7.34	7.68	6.90	7.11
2321	NYSE	AG	Fri, Mar 6, 2020	8.17	8.18	7.58	7.92
2320	NYSE	AG	Thu, Mar 5, 2020	8.15	8.30	7.90	8.16
2319	NYSE	AG	Wed, Mar 4, 2020	8.08	8.19	7.78	8.08
2318	NYSE	AG	Tue, Mar 3, 2020	8.13	8.49	7.78	8.08
2317	NYSE	AG	Mon, Mar 2, 2020	7.90	8.10	7.64	7.91
2316	NYSE	AG	Fri, Feb 28, 2020	7.19	7.82	6.86	7.54
2315	NYSE	AG	Thu, Feb 27, 2020	9.35	9.43	8.25	8.30
2314	NYSE	AG	Wed, Feb 26, 2020	9.29	9.53	9.08	9.24
2313	NYSE	AG	Tue, Feb 25, 2020	9.60	9.85	9.34	9.34
2312	NYSE	AG	Mon, Feb 24, 2020	10.27	10.28	9.69	9.81
2311	NYSE	AG	Fri, Feb 21, 2020	9.96	10.03	9.81	9.96
2310	NYSE	AG	Thu, Feb 20, 2020	9.39	10.12	9.33	9.72
2309	NYSE	AG	Wed, Feb 19, 2020	10.18	10.21	9.26	9.32
2308	NYSE	AG	Tue, Feb 18, 2020	9.75	10.29	9.74	10.13
2307	NYSE	AG	Fri, Feb 14, 2020	9.64	9.87	9.56	9.60
2306	NYSE	AG	Thu, Feb 13, 2020	9.75	9.85	9.58	9.63
2305	NYSE	AG	Wed, Feb 12, 2020	9.70	9.73	9.58	9.60
2304	NYSE	AG	Tue, Feb 11, 2020	9.80	9.86	9.52	9.75
2303	NYSE	AG	Mon, Feb 10, 2020	9.63	9.90	9.52	9.82
2302	NYSE	AG	Fri, Feb 7, 2020	9.89	10.03	9.57	9.57
2301	NYSE	AG	Thu, Feb 6, 2020	9.85	10.00	9.68	9.90
2300	NYSE	AG	Wed, Feb 5, 2020	9.55	9.86	9.50	9.74
2299	NYSE	AG	Tue, Feb 4, 2020	9.67	9.74	9.36	9.52
2298	NYSE	AG	Mon, Feb 3, 2020	9.98	10.02	9.63	9.79
2297	NYSE	AG	Fri, Jan 31, 2020	10.00	10.18	9.97	10.07
2296	NYSE	AG	Thu, Jan 30, 2020	10.21	10.28	9.93	10.00
2295	NYSE	AG	Wed, Jan 29, 2020	9.96	10.14	9.77	10.08
2294	NYSE	AG	Tue, Jan 28, 2020	10.04	10.16	9.81	9.92
2293	NYSE	AG	Mon, Jan 27, 2020	10.79	10.88	10.10	10.15
2292	NYSE	AG	Fri, Jan 24, 2020	10.24	10.63	10.20	10.58
2291	NYSE	AG	Thu, Jan 23, 2020	10.20	10.59	10.15	10.19
2290	NYSE	AG	Wed, Jan 22, 2020	10.38	10.63	10.29	10.33
2289	NYSE	AG	Tue, Jan 21, 2020	10.37	10.52	9.81	10.46
2288	NYSE	AG	Fri, Jan 17, 2020	11.12	11.12	10.41	10.53
2287	NYSE	AG	Thu, Jan 16, 2020	11.01	11.17	10.86	11.05
2286	NYSE	AG	Wed, Jan 15, 2020	11.04	11.16	10.70	11.06
2285	NYSE	AG	Tue, Jan 14, 2020	10.53	10.87	10.51	10.83
2284	NYSE	AG	Mon, Jan 13, 2020	10.92	10.95	10.53	10.63
2283	NYSE	AG	Fri, Jan 10, 2020	11.01	11.22	10.97	11.01
2282	NYSE	AG	Thu, Jan 9, 2020	10.96	11.18	10.84	10.85
2281	NYSE	AG	Wed, Jan 8, 2020	11.77	11.77	11.08	11.18
2280	NYSE	AG	Tue, Jan 7, 2020	11.65	12.00	11.58	11.95
2279	NYSE	AG	Mon, Jan 6, 2020	12.26	12.26	11.54	11.65
2278	NYSE	AG	Fri, Jan 3, 2020	12.45	12.48	11.91	11.97
2277	NYSE	AG	Thu, Jan 2, 2020	12.42	12.55	12.14	12.22
2276	NYSE	AG	Tue, Dec 31, 2019	12.54	12.69	12.25	12.26
2275	NYSE	AG	Mon, Dec 30, 2019	11.98	12.60	11.98	12.41
2274	NYSE	AG	Fri, Dec 27, 2019	12.04	12.19	11.86	11.89
2273	NYSE	AG	Thu, Dec 26, 2019	12.16	12.54	11.90	12.16
2272	NYSE	AG	Tue, Dec 24, 2019	11.32	11.98	11.30	11.96
2271	NYSE	AG	Mon, Dec 23, 2019	10.54	11.23	10.49	11.23
2270	NYSE	AG	Fri, Dec 20, 2019	10.85	10.85	10.35	10.36
2269	NYSE	AG	Thu, Dec 19, 2019	10.74	10.96	10.68	10.80
2268	NYSE	AG	Wed, Dec 18, 2019	10.95	11.02	10.53	10.88
2267	NYSE	AG	Tue, Dec 17, 2019	11.15	11.38	11.12	11.14
2266	NYSE	AG	Mon, Dec 16, 2019	11.29	11.49	11.10	11.14
2265	NYSE	AG	Fri, Dec 13, 2019	10.65	11.23	10.65	11.23
2264	NYSE	AG	Thu, Dec 12, 2019	10.94	11.06	10.55	10.69
2263	NYSE	AG	Wed, Dec 11, 2019	10.58	10.82	10.46	10.71
2262	NYSE	AG	Tue, Dec 10, 2019	10.56	10.60	10.45	10.59
2261	NYSE	AG	Mon, Dec 9, 2019	10.64	10.66	10.37	10.41
2260	NYSE	AG	Fri, Dec 6, 2019	10.89	10.90	10.47	10.47
2259	NYSE	AG	Thu, Dec 5, 2019	11.05	11.46	10.98	11.23
2258	NYSE	AG	Wed, Dec 4, 2019	11.19	11.24	10.90	11.03
2257	NYSE	AG	Tue, Dec 3, 2019	11.16	11.38	11.08	11.26
2256	NYSE	AG	Mon, Dec 2, 2019	10.61	10.93	10.56	10.91
2255	NYSE	AG	Fri, Nov 29, 2019	10.56	10.80	10.50	10.76
2254	NYSE	AG	Wed, Nov 27, 2019	10.75	10.75	10.37	10.56
2253	NYSE	AG	Tue, Nov 26, 2019	10.48	10.87	10.43	10.82
2252	NYSE	AG	Mon, Nov 25, 2019	10.37	10.67	10.34	10.41
2251	NYSE	AG	Fri, Nov 22, 2019	10.55	10.64	10.33	10.51
2250	NYSE	AG	Thu, Nov 21, 2019	10.89	10.96	10.50	10.51
2249	NYSE	AG	Wed, Nov 20, 2019	10.85	10.99	10.73	10.96
2248	NYSE	AG	Tue, Nov 19, 2019	10.77	11.06	10.74	10.83
2247	NYSE	AG	Mon, Nov 18, 2019	10.53	10.87	10.53	10.84
2246	NYSE	AG	Fri, Nov 15, 2019	10.59	10.72	10.55	10.60
2245	NYSE	AG	Thu, Nov 14, 2019	10.60	10.77	10.50	10.76
2244	NYSE	AG	Wed, Nov 13, 2019	10.75	10.78	10.47	10.50
2243	NYSE	AG	Tue, Nov 12, 2019	10.15	10.61	10.07	10.59
2242	NYSE	AG	Mon, Nov 11, 2019	9.84	10.25	9.77	10.23
2241	NYSE	AG	Fri, Nov 8, 2019	9.47	9.97	9.41	9.80
2240	NYSE	AG	Thu, Nov 7, 2019	10.04	10.43	9.57	9.69
2239	NYSE	AG	Wed, Nov 6, 2019	10.20	10.25	9.89	10.18
2238	NYSE	AG	Tue, Nov 5, 2019	10.31	10.35	9.96	10.14
2237	NYSE	AG	Mon, Nov 4, 2019	10.97	10.97	10.63	10.65
2236	NYSE	AG	Fri, Nov 1, 2019	10.51	11.00	10.46	10.99
2235	NYSE	AG	Thu, Oct 31, 2019	10.59	10.71	10.35	10.67
2234	NYSE	AG	Wed, Oct 30, 2019	10.38	10.42	9.94	10.37
2233	NYSE	AG	Tue, Oct 29, 2019	10.17	10.44	10.12	10.31
2232	NYSE	AG	Mon, Oct 28, 2019	10.55	10.60	10.27	10.31
2231	NYSE	AG	Fri, Oct 25, 2019	10.84	10.98	10.43	10.75
2230	NYSE	AG	Thu, Oct 24, 2019	10.08	10.45	10.08	10.45
2229	NYSE	AG	Wed, Oct 23, 2019	9.96	10.27	9.95	10.04
2228	NYSE	AG	Tue, Oct 22, 2019	9.98	10.10	9.76	9.89
2227	NYSE	AG	Mon, Oct 21, 2019	10.37	10.45	9.93	9.96
2226	NYSE	AG	Fri, Oct 18, 2019	10.31	10.50	10.03	10.24
2225	NYSE	AG	Thu, Oct 17, 2019	9.91	10.40	9.88	10.37
2224	NYSE	AG	Wed, Oct 16, 2019	9.32	9.96	9.27	9.95
2223	NYSE	AG	Tue, Oct 15, 2019	9.33	9.39	9.16	9.19
2222	NYSE	AG	Mon, Oct 14, 2019	9.31	9.52	9.24	9.44
2221	NYSE	AG	Fri, Oct 11, 2019	9.62	9.64	9.18	9.22
2220	NYSE	AG	Thu, Oct 10, 2019	9.63	9.78	9.42	9.75
2219	NYSE	AG	Wed, Oct 9, 2019	9.85	9.96	9.64	9.67
2218	NYSE	AG	Tue, Oct 8, 2019	9.72	9.88	9.58	9.86
2217	NYSE	AG	Mon, Oct 7, 2019	9.60	9.71	9.43	9.52
2216	NYSE	AG	Fri, Oct 4, 2019	9.42	9.70	9.31	9.66
2215	NYSE	AG	Thu, Oct 3, 2019	9.50	9.84	9.44	9.47
2214	NYSE	AG	Wed, Oct 2, 2019	9.50	9.53	9.20	9.48
2213	NYSE	AG	Tue, Oct 1, 2019	9.12	9.49	8.98	9.21
2212	NYSE	AG	Mon, Sep 30, 2019	9.32	9.48	8.91	9.09
2211	NYSE	AG	Fri, Sep 27, 2019	9.56	9.79	9.44	9.63
2210	NYSE	AG	Thu, Sep 26, 2019	9.94	10.09	9.88	9.90
2209	NYSE	AG	Wed, Sep 25, 2019	10.38	10.47	9.78	10.00
2208	NYSE	AG	Tue, Sep 24, 2019	10.32	10.64	10.10	10.53
2207	NYSE	AG	Mon, Sep 23, 2019	10.39	10.66	10.28	10.50
2206	NYSE	AG	Fri, Sep 20, 2019	9.95	10.14	9.77	10.09
2205	NYSE	AG	Thu, Sep 19, 2019	9.65	10.05	9.63	9.97
2204	NYSE	AG	Wed, Sep 18, 2019	9.78	9.90	9.31	9.63
2203	NYSE	AG	Tue, Sep 17, 2019	9.78	9.86	9.57	9.80
2202	NYSE	AG	Mon, Sep 16, 2019	9.67	9.80	9.30	9.67
2201	NYSE	AG	Fri, Sep 13, 2019	9.83	9.95	9.30	9.31
2200	NYSE	AG	Thu, Sep 12, 2019	10.35	10.50	9.76	9.78
2199	NYSE	AG	Wed, Sep 11, 2019	9.86	10.22	9.77	9.96
2198	NYSE	AG	Tue, Sep 10, 2019	9.63	10.02	9.53	9.77
2197	NYSE	AG	Mon, Sep 9, 2019	9.85	9.93	9.42	9.73
2196	NYSE	AG	Fri, Sep 6, 2019	10.28	10.43	9.85	9.87
2195	NYSE	AG	Thu, Sep 5, 2019	10.89	10.97	10.10	10.28
2194	NYSE	AG	Wed, Sep 4, 2019	11.27	11.45	11.11	11.32
2193	NYSE	AG	Tue, Sep 3, 2019	11.13	11.62	11.08	11.28
2192	NYSE	AG	Fri, Aug 30, 2019	10.79	11.07	10.70	10.88
2191	NYSE	AG	Thu, Aug 29, 2019	11.28	11.29	10.55	10.74
2190	NYSE	AG	Wed, Aug 28, 2019	11.35	11.57	11.02	11.21
2189	NYSE	AG	Tue, Aug 27, 2019	11.23	11.46	11.12	11.25
2188	NYSE	AG	Mon, Aug 26, 2019	11.10	11.22	10.83	10.95
2187	NYSE	AG	Fri, Aug 23, 2019	10.41	11.06	10.38	11.01
2186	NYSE	AG	Thu, Aug 22, 2019	10.35	10.53	10.27	10.31
2185	NYSE	AG	Wed, Aug 21, 2019	10.39	10.65	10.37	10.44
2184	NYSE	AG	Tue, Aug 20, 2019	10.15	10.63	10.11	10.50
2183	NYSE	AG	Mon, Aug 19, 2019	9.60	10.28	9.47	9.99
2182	NYSE	AG	Fri, Aug 16, 2019	10.05	10.26	9.82	9.90
2181	NYSE	AG	Thu, Aug 15, 2019	10.06	10.35	9.93	10.26
2180	NYSE	AG	Wed, Aug 14, 2019	10.53	10.74	10.16	10.18
2179	NYSE	AG	Tue, Aug 13, 2019	10.96	11.00	9.83	10.27
2178	NYSE	AG	Mon, Aug 12, 2019	10.75	11.11	10.63	10.66
2177	NYSE	AG	Fri, Aug 9, 2019	10.82	10.88	10.65	10.71
2176	NYSE	AG	Thu, Aug 8, 2019	10.24	10.86	10.16	10.81
2175	NYSE	AG	Wed, Aug 7, 2019	10.38	10.97	10.38	10.48
2174	NYSE	AG	Tue, Aug 6, 2019	9.99	10.15	9.78	9.89
2173	NYSE	AG	Mon, Aug 5, 2019	9.96	10.40	9.93	10.02
2172	NYSE	AG	Fri, Aug 2, 2019	9.71	9.83	9.49	9.55
2171	NYSE	AG	Thu, Aug 1, 2019	9.02	9.94	8.96	9.84
2170	NYSE	AG	Wed, Jul 31, 2019	9.98	10.02	9.14	9.42
2169	NYSE	AG	Tue, Jul 30, 2019	10.03	10.16	9.95	10.06
2168	NYSE	AG	Mon, Jul 29, 2019	9.87	10.01	9.64	9.98
2167	NYSE	AG	Fri, Jul 26, 2019	9.76	9.91	9.69	9.82
2166	NYSE	AG	Thu, Jul 25, 2019	10.18	10.21	9.54	9.67
2165	NYSE	AG	Wed, Jul 24, 2019	10.25	10.39	10.14	10.26
2164	NYSE	AG	Tue, Jul 23, 2019	10.12	10.36	9.74	10.02
2163	NYSE	AG	Mon, Jul 22, 2019	10.03	10.36	10.00	10.10
2162	NYSE	AG	Fri, Jul 19, 2019	9.89	10.24	9.64	9.90
2161	NYSE	AG	Thu, Jul 18, 2019	9.32	9.98	9.20	9.92
2160	NYSE	AG	Wed, Jul 17, 2019	8.75	9.37	8.71	9.31
2159	NYSE	AG	Tue, Jul 16, 2019	7.93	8.69	7.90	8.57
2158	NYSE	AG	Mon, Jul 15, 2019	7.81	7.92	7.73	7.91
2157	NYSE	AG	Fri, Jul 12, 2019	7.94	7.95	7.78	7.80
2156	NYSE	AG	Thu, Jul 11, 2019	8.14	8.16	7.82	7.93
2155	NYSE	AG	Wed, Jul 10, 2019	8.11	8.25	7.97	8.14
2154	NYSE	AG	Tue, Jul 9, 2019	7.78	7.92	7.69	7.91
2153	NYSE	AG	Mon, Jul 8, 2019	7.82	7.87	7.69	7.78
2152	NYSE	AG	Fri, Jul 5, 2019	7.61	7.84	7.51	7.78
2151	NYSE	AG	Wed, Jul 3, 2019	8.00	8.00	7.78	7.88
2150	NYSE	AG	Tue, Jul 2, 2019	7.50	7.96	7.36	7.93
2149	NYSE	AG	Mon, Jul 1, 2019	7.61	7.72	7.43	7.45
2148	NYSE	AG	Fri, Jun 28, 2019	7.81	7.92	7.72	7.91
2147	NYSE	AG	Thu, Jun 27, 2019	7.70	7.80	7.61	7.77
2146	NYSE	AG	Wed, Jun 26, 2019	7.66	8.02	7.63	7.83
2145	NYSE	AG	Tue, Jun 25, 2019	8.00	8.13	7.68	7.90
2144	NYSE	AG	Mon, Jun 24, 2019	7.55	8.03	7.51	8.01
2143	NYSE	AG	Fri, Jun 21, 2019	7.35	7.50	7.17	7.46
2142	NYSE	AG	Thu, Jun 20, 2019	7.23	7.55	7.15	7.38
2141	NYSE	AG	Wed, Jun 19, 2019	6.69	6.93	6.66	6.90
2140	NYSE	AG	Tue, Jun 18, 2019	6.82	6.86	6.66	6.73
2139	NYSE	AG	Mon, Jun 17, 2019	6.54	6.74	6.54	6.72
2138	NYSE	AG	Fri, Jun 14, 2019	6.69	6.82	6.41	6.55
2137	NYSE	AG	Thu, Jun 13, 2019	6.56	6.69	6.50	6.63
2136	NYSE	AG	Wed, Jun 12, 2019	6.55	6.65	6.47	6.56
2135	NYSE	AG	Tue, Jun 11, 2019	6.26	6.47	6.22	6.47
2134	NYSE	AG	Mon, Jun 10, 2019	6.28	6.32	6.18	6.30
2133	NYSE	AG	Fri, Jun 7, 2019	6.58	6.61	6.41	6.44
2132	NYSE	AG	Thu, Jun 6, 2019	6.42	6.52	6.34	6.49
2131	NYSE	AG	Wed, Jun 5, 2019	6.54	6.72	6.31	6.36
2130	NYSE	AG	Tue, Jun 4, 2019	6.34	6.55	6.26	6.39
2129	NYSE	AG	Mon, Jun 3, 2019	6.20	6.46	6.12	6.45
2128	NYSE	AG	Fri, May 31, 2019	5.87	6.13	5.85	6.08
2127	NYSE	AG	Thu, May 30, 2019	5.53	5.77	5.49	5.74
2126	NYSE	AG	Wed, May 29, 2019	5.62	5.64	5.51	5.54
2125	NYSE	AG	Tue, May 28, 2019	5.60	5.66	5.48	5.55
2124	NYSE	AG	Fri, May 24, 2019	5.57	5.70	5.48	5.67
2123	NYSE	AG	Thu, May 23, 2019	5.61	5.77	5.54	5.60
2122	NYSE	AG	Wed, May 22, 2019	5.81	5.83	5.53	5.53
2121	NYSE	AG	Tue, May 21, 2019	5.75	5.81	5.65	5.77
2120	NYSE	AG	Mon, May 20, 2019	5.83	5.87	5.79	5.81
2119	NYSE	AG	Fri, May 17, 2019	5.75	5.89	5.70	5.86
2118	NYSE	AG	Thu, May 16, 2019	5.90	5.91	5.74	5.80
2117	NYSE	AG	Wed, May 15, 2019	5.99	6.05	5.91	5.93
2116	NYSE	AG	Tue, May 14, 2019	6.05	6.05	5.82	5.93
2115	NYSE	AG	Mon, May 13, 2019	5.99	6.07	5.89	6.07
2114	NYSE	AG	Fri, May 10, 2019	5.96	5.97	5.85	5.88
2113	NYSE	AG	Thu, May 9, 2019	5.92	6.06	5.83	6.00
2112	NYSE	AG	Wed, May 8, 2019	6.04	6.12	5.82	5.84
2111	NYSE	AG	Tue, May 7, 2019	5.88	6.05	5.74	6.03
2110	NYSE	AG	Mon, May 6, 2019	5.77	5.88	5.73	5.83
2109	NYSE	AG	Fri, May 3, 2019	5.85	5.94	5.79	5.83
2108	NYSE	AG	Thu, May 2, 2019	5.90	5.92	5.65	5.74
2107	NYSE	AG	Wed, May 1, 2019	6.10	6.24	5.90	5.97
2106	NYSE	AG	Tue, Apr 30, 2019	6.10	6.18	6.07	6.14
2105	NYSE	AG	Mon, Apr 29, 2019	6.26	6.26	6.03	6.08
2104	NYSE	AG	Fri, Apr 26, 2019	6.05	6.35	6.05	6.32
2103	NYSE	AG	Thu, Apr 25, 2019	6.03	6.12	5.94	6.01
2102	NYSE	AG	Wed, Apr 24, 2019	5.96	6.08	5.88	5.99
2101	NYSE	AG	Tue, Apr 23, 2019	5.81	6.02	5.78	5.95
2100	NYSE	AG	Mon, Apr 22, 2019	6.04	6.13	5.88	5.90
2099	NYSE	AG	Thu, Apr 18, 2019	6.08	6.18	6.01	6.07
2098	NYSE	AG	Wed, Apr 17, 2019	6.12	6.21	6.00	6.04
2097	NYSE	AG	Tue, Apr 16, 2019	6.23	6.23	6.04	6.07
2096	NYSE	AG	Mon, Apr 15, 2019	6.19	6.33	6.12	6.28
2095	NYSE	AG	Fri, Apr 12, 2019	6.35	6.40	6.25	6.27
2094	NYSE	AG	Thu, Apr 11, 2019	6.35	6.44	6.24	6.30
2093	NYSE	AG	Wed, Apr 10, 2019	6.58	6.64	6.48	6.48
2092	NYSE	AG	Tue, Apr 9, 2019	6.57	6.64	6.54	6.60
2091	NYSE	AG	Mon, Apr 8, 2019	6.59	6.66	6.50	6.54
2090	NYSE	AG	Fri, Apr 5, 2019	6.47	6.53	6.41	6.45
2089	NYSE	AG	Thu, Apr 4, 2019	6.23	6.55	6.16	6.55
2088	NYSE	AG	Wed, Apr 3, 2019	6.35	6.42	6.26	6.34
2087	NYSE	AG	Tue, Apr 2, 2019	6.23	6.38	6.22	6.30
2086	NYSE	AG	Mon, Apr 1, 2019	6.60	6.61	6.24	6.32
2085	NYSE	AG	Fri, Mar 29, 2019	6.73	6.77	6.56	6.58
2084	NYSE	AG	Thu, Mar 28, 2019	6.68	6.68	6.47	6.62
2083	NYSE	AG	Wed, Mar 27, 2019	7.13	7.15	6.85	6.90
2082	NYSE	AG	Tue, Mar 26, 2019	7.09	7.15	7.00	7.12
2081	NYSE	AG	Mon, Mar 25, 2019	6.95	7.19	6.89	7.15
2080	NYSE	AG	Fri, Mar 22, 2019	6.90	7.01	6.85	6.89
2079	NYSE	AG	Thu, Mar 21, 2019	6.90	7.07	6.75	6.94
2078	NYSE	AG	Wed, Mar 20, 2019	6.75	6.96	6.57	6.90
2077	NYSE	AG	Tue, Mar 19, 2019	6.79	6.80	6.64	6.77
2076	NYSE	AG	Mon, Mar 18, 2019	6.71	6.79	6.54	6.65
2075	NYSE	AG	Fri, Mar 15, 2019	6.68	6.84	6.58	6.72
2074	NYSE	AG	Thu, Mar 14, 2019	6.66	6.82	6.60	6.62
2073	NYSE	AG	Wed, Mar 13, 2019	6.88	7.02	6.85	6.96
2072	NYSE	AG	Tue, Mar 12, 2019	6.70	6.89	6.69	6.87
2071	NYSE	AG	Mon, Mar 11, 2019	6.75	6.83	6.53	6.63
2070	NYSE	AG	Fri, Mar 8, 2019	6.71	6.79	6.57	6.78
2069	NYSE	AG	Thu, Mar 7, 2019	6.28	6.50	6.24	6.49
2068	NYSE	AG	Wed, Mar 6, 2019	6.45	6.53	6.27	6.31
2067	NYSE	AG	Tue, Mar 5, 2019	6.40	6.47	6.27	6.46
2066	NYSE	AG	Mon, Mar 4, 2019	6.32	6.40	6.12	6.40
2065	NYSE	AG	Fri, Mar 1, 2019	6.60	6.73	6.34	6.35
2064	NYSE	AG	Thu, Feb 28, 2019	6.79	6.82	6.66	6.74
2063	NYSE	AG	Wed, Feb 27, 2019	7.01	7.03	6.72	6.78
2062	NYSE	AG	Tue, Feb 26, 2019	6.78	7.08	6.70	7.03
2061	NYSE	AG	Mon, Feb 25, 2019	6.50	6.99	6.50	6.92
2060	NYSE	AG	Fri, Feb 22, 2019	6.61	6.76	6.55	6.58
2059	NYSE	AG	Thu, Feb 21, 2019	6.58	6.66	6.43	6.55
2058	NYSE	AG	Wed, Feb 20, 2019	6.70	6.82	6.56	6.66
2057	NYSE	AG	Tue, Feb 19, 2019	6.25	6.64	6.25	6.61
2056	NYSE	AG	Fri, Feb 15, 2019	6.11	6.20	6.01	6.19
2055	NYSE	AG	Thu, Feb 14, 2019	5.93	6.06	5.86	6.05
2054	NYSE	AG	Wed, Feb 13, 2019	5.87	6.06	5.85	5.92
2053	NYSE	AG	Tue, Feb 12, 2019	6.00	6.05	5.87	5.93
2052	NYSE	AG	Mon, Feb 11, 2019	5.95	6.07	5.92	5.99
2051	NYSE	AG	Fri, Feb 8, 2019	5.91	6.07	5.89	6.03
2050	NYSE	AG	Thu, Feb 7, 2019	6.04	6.08	5.83	5.86
2049	NYSE	AG	Wed, Feb 6, 2019	6.01	6.22	6.01	6.04
2048	NYSE	AG	Tue, Feb 5, 2019	6.01	6.12	5.98	6.11
2047	NYSE	AG	Mon, Feb 4, 2019	5.84	6.05	5.81	6.05
2046	NYSE	AG	Fri, Feb 1, 2019	6.08	6.08	5.87	6.00
2045	NYSE	AG	Thu, Jan 31, 2019	6.07	6.17	6.02	6.12
2044	NYSE	AG	Wed, Jan 30, 2019	5.76	6.05	5.68	5.99
2043	NYSE	AG	Tue, Jan 29, 2019	5.73	5.93	5.67	5.81
2042	NYSE	AG	Mon, Jan 28, 2019	5.56	5.65	5.46	5.61
2041	NYSE	AG	Fri, Jan 25, 2019	5.40	5.63	5.37	5.55
2040	NYSE	AG	Thu, Jan 24, 2019	5.18	5.38	5.13	5.26
2039	NYSE	AG	Wed, Jan 23, 2019	5.12	5.28	5.08	5.17
2038	NYSE	AG	Tue, Jan 22, 2019	5.12	5.23	5.06	5.16
2037	NYSE	AG	Fri, Jan 18, 2019	5.16	5.28	5.06	5.15
2036	NYSE	AG	Thu, Jan 17, 2019	5.18	5.31	5.01	5.25
2035	NYSE	AG	Wed, Jan 16, 2019	5.43	5.44	5.22	5.25
2034	NYSE	AG	Tue, Jan 15, 2019	5.90	5.90	5.33	5.38
2033	NYSE	AG	Mon, Jan 14, 2019	6.02	6.06	5.91	5.98
2032	NYSE	AG	Fri, Jan 11, 2019	6.10	6.12	5.93	5.98
2031	NYSE	AG	Thu, Jan 10, 2019	6.16	6.24	6.04	6.06
2030	NYSE	AG	Wed, Jan 9, 2019	6.13	6.28	6.09	6.21
2029	NYSE	AG	Tue, Jan 8, 2019	5.98	6.18	5.83	6.13
2028	NYSE	AG	Mon, Jan 7, 2019	6.33	6.33	6.01	6.06
2027	NYSE	AG	Fri, Jan 4, 2019	6.19	6.37	6.06	6.21
2026	NYSE	AG	Thu, Jan 3, 2019	6.10	6.33	6.03	6.30
2025	NYSE	AG	Wed, Jan 2, 2019	5.88	6.08	5.83	6.02
2024	NYSE	AG	Mon, Dec 31, 2018	5.75	5.90	5.62	5.89
2023	NYSE	AG	Fri, Dec 28, 2018	5.85	5.92	5.71	5.75
2022	NYSE	AG	Thu, Dec 27, 2018	5.93	6.05	5.78	5.97
2021	NYSE	AG	Wed, Dec 26, 2018	5.83	6.08	5.70	5.87
2020	NYSE	AG	Mon, Dec 24, 2018	5.64	5.83	5.60	5.76
2019	NYSE	AG	Fri, Dec 21, 2018	5.54	5.72	5.47	5.55
2018	NYSE	AG	Thu, Dec 20, 2018	5.46	5.63	5.33	5.58
2017	NYSE	AG	Wed, Dec 19, 2018	5.73	5.91	5.20	5.20
2016	NYSE	AG	Tue, Dec 18, 2018	5.44	5.73	5.30	5.71
2015	NYSE	AG	Mon, Dec 17, 2018	5.17	5.50	5.15	5.45
2014	NYSE	AG	Fri, Dec 14, 2018	5.11	5.25	4.99	5.15
2013	NYSE	AG	Thu, Dec 13, 2018	5.25	5.40	5.19	5.28
2012	NYSE	AG	Wed, Dec 12, 2018	5.14	5.33	5.13	5.31
2011	NYSE	AG	Tue, Dec 11, 2018	5.23	5.35	5.09	5.11
2010	NYSE	AG	Mon, Dec 10, 2018	5.04	5.23	5.00	5.13
2009	NYSE	AG	Fri, Dec 7, 2018	4.98	5.17	4.94	5.14
2008	NYSE	AG	Thu, Dec 6, 2018	4.93	4.99	4.85	4.91
2007	NYSE	AG	Tue, Dec 4, 2018	4.99	5.14	4.93	4.94
2006	NYSE	AG	Mon, Dec 3, 2018	4.95	5.00	4.80	4.91
2005	NYSE	AG	Fri, Nov 30, 2018	4.80	4.84	4.59	4.80
2004	NYSE	AG	Thu, Nov 29, 2018	4.96	4.99	4.87	4.88
2003	NYSE	AG	Wed, Nov 28, 2018	4.80	4.99	4.66	4.95
2002	NYSE	AG	Tue, Nov 27, 2018	4.93	4.94	4.72	4.78
2001	NYSE	AG	Mon, Nov 26, 2018	5.13	5.16	4.86	4.86
2000	NYSE	AG	Fri, Nov 23, 2018	5.37	5.45	5.03	5.09
1999	NYSE	AG	Wed, Nov 21, 2018	5.29	5.60	5.28	5.56
1998	NYSE	AG	Tue, Nov 20, 2018	5.26	5.32	5.08	5.24
1997	NYSE	AG	Mon, Nov 19, 2018	5.34	5.45	5.24	5.27
1996	NYSE	AG	Fri, Nov 16, 2018	5.45	5.48	5.33	5.41
1995	NYSE	AG	Thu, Nov 15, 2018	5.23	5.46	5.23	5.33
1994	NYSE	AG	Wed, Nov 14, 2018	4.88	5.26	4.88	5.20
1993	NYSE	AG	Tue, Nov 13, 2018	5.10	5.17	4.75	4.87
1992	NYSE	AG	Mon, Nov 12, 2018	5.32	5.33	5.08	5.09
1991	NYSE	AG	Fri, Nov 9, 2018	5.43	5.53	5.33	5.40
1990	NYSE	AG	Thu, Nov 8, 2018	5.49	5.63	5.46	5.54
1989	NYSE	AG	Wed, Nov 7, 2018	5.75	5.76	5.47	5.50
1988	NYSE	AG	Tue, Nov 6, 2018	5.84	5.91	5.70	5.70
1987	NYSE	AG	Mon, Nov 5, 2018	5.93	6.00	5.78	5.87
1986	NYSE	AG	Fri, Nov 2, 2018	5.77	5.93	5.70	5.92
1985	NYSE	AG	Thu, Nov 1, 2018	5.72	5.86	5.67	5.80
1984	NYSE	AG	Wed, Oct 31, 2018	5.58	5.59	5.42	5.55
1983	NYSE	AG	Tue, Oct 30, 2018	5.60	5.81	5.56	5.69
1982	NYSE	AG	Mon, Oct 29, 2018	5.68	5.78	5.55	5.59
1981	NYSE	AG	Fri, Oct 26, 2018	5.74	5.92	5.60	5.71
1980	NYSE	AG	Thu, Oct 25, 2018	6.09	6.17	5.68	5.70
1979	NYSE	AG	Wed, Oct 24, 2018	6.19	6.28	6.07	6.07
1978	NYSE	AG	Tue, Oct 23, 2018	6.41	6.50	6.13	6.20
1977	NYSE	AG	Mon, Oct 22, 2018	6.19	6.27	6.03	6.22
1976	NYSE	AG	Fri, Oct 19, 2018	6.38	6.43	6.14	6.25
1975	NYSE	AG	Thu, Oct 18, 2018	6.20	6.39	6.11	6.27
1974	NYSE	AG	Wed, Oct 17, 2018	6.27	6.36	6.15	6.24
1973	NYSE	AG	Tue, Oct 16, 2018	6.38	6.45	6.13	6.27
1972	NYSE	AG	Mon, Oct 15, 2018	6.25	6.49	6.24	6.30
1971	NYSE	AG	Fri, Oct 12, 2018	6.17	6.22	5.88	6.16
1970	NYSE	AG	Thu, Oct 11, 2018	5.83	6.29	5.70	6.22
1969	NYSE	AG	Wed, Oct 10, 2018	5.67	5.76	5.53	5.72
1968	NYSE	AG	Tue, Oct 9, 2018	5.67	5.81	5.61	5.69
1967	NYSE	AG	Mon, Oct 8, 2018	5.55	5.79	5.44	5.79
1966	NYSE	AG	Fri, Oct 5, 2018	5.75	5.82	5.63	5.67
1965	NYSE	AG	Thu, Oct 4, 2018	5.76	5.84	5.63	5.72
1964	NYSE	AG	Wed, Oct 3, 2018	5.85	5.91	5.65	5.68
1963	NYSE	AG	Tue, Oct 2, 2018	5.78	5.97	5.75	5.80
1962	NYSE	AG	Mon, Oct 1, 2018	5.60	5.77	5.60	5.65
1961	NYSE	AG	Fri, Sep 28, 2018	5.57	5.77	5.54	5.68
1960	NYSE	AG	Thu, Sep 27, 2018	5.51	5.59	5.37	5.51
1959	NYSE	AG	Wed, Sep 26, 2018	5.61	5.73	5.50	5.56
1958	NYSE	AG	Tue, Sep 25, 2018	5.65	5.79	5.64	5.68
1957	NYSE	AG	Mon, Sep 24, 2018	5.70	5.88	5.59	5.60
1956	NYSE	AG	Fri, Sep 21, 2018	5.58	5.75	5.49	5.70
1955	NYSE	AG	Thu, Sep 20, 2018	5.96	5.97	5.62	5.73
1954	NYSE	AG	Wed, Sep 19, 2018	5.78	5.95	5.73	5.88
1953	NYSE	AG	Tue, Sep 18, 2018	5.70	5.79	5.65	5.71
1952	NYSE	AG	Mon, Sep 17, 2018	5.51	5.71	5.44	5.68
1951	NYSE	AG	Fri, Sep 14, 2018	5.55	5.59	5.44	5.46
1950	NYSE	AG	Thu, Sep 13, 2018	5.73	5.76	5.47	5.54
1949	NYSE	AG	Wed, Sep 12, 2018	5.30	5.69	5.18	5.61
1948	NYSE	AG	Tue, Sep 11, 2018	5.24	5.34	5.05	5.28
1947	NYSE	AG	Mon, Sep 10, 2018	5.47	5.52	5.32	5.33
1946	NYSE	AG	Fri, Sep 7, 2018	5.20	5.53	5.15	5.45
1945	NYSE	AG	Thu, Sep 6, 2018	5.32	5.42	5.27	5.32
1944	NYSE	AG	Wed, Sep 5, 2018	5.36	5.38	5.22	5.28
1943	NYSE	AG	Tue, Sep 4, 2018	5.41	5.41	5.13	5.31
1942	NYSE	AG	Fri, Aug 31, 2018	5.47	5.61	5.47	5.56
1941	NYSE	AG	Thu, Aug 30, 2018	5.62	5.63	5.40	5.47
1940	NYSE	AG	Wed, Aug 29, 2018	5.62	5.70	5.54	5.68
1939	NYSE	AG	Tue, Aug 28, 2018	5.98	6.07	5.59	5.64
1938	NYSE	AG	Mon, Aug 27, 2018	5.58	5.90	5.51	5.85
1937	NYSE	AG	Fri, Aug 24, 2018	5.37	5.64	5.30	5.51
1936	NYSE	AG	Thu, Aug 23, 2018	5.46	5.47	5.19	5.23
1935	NYSE	AG	Wed, Aug 22, 2018	5.58	5.59	5.48	5.54
1934	NYSE	AG	Tue, Aug 21, 2018	5.46	5.56	5.43	5.51
1933	NYSE	AG	Mon, Aug 20, 2018	5.29	5.50	5.27	5.43
1932	NYSE	AG	Fri, Aug 17, 2018	5.16	5.30	5.07	5.25
1931	NYSE	AG	Thu, Aug 16, 2018	5.22	5.52	5.07	5.07
1930	NYSE	AG	Wed, Aug 15, 2018	5.40	5.41	5.01	5.14
1929	NYSE	AG	Tue, Aug 14, 2018	5.53	5.71	5.50	5.62
1928	NYSE	AG	Mon, Aug 13, 2018	6.31	6.31	5.37	5.49
1927	NYSE	AG	Fri, Aug 10, 2018	6.45	6.62	6.45	6.48
1926	NYSE	AG	Thu, Aug 9, 2018	6.36	6.56	6.33	6.49
1925	NYSE	AG	Wed, Aug 8, 2018	6.40	6.44	6.24	6.35
1924	NYSE	AG	Tue, Aug 7, 2018	6.67	6.70	6.39	6.39
1923	NYSE	AG	Mon, Aug 6, 2018	6.45	6.67	6.45	6.59
1922	NYSE	AG	Fri, Aug 3, 2018	6.64	6.73	6.57	6.58
1921	NYSE	AG	Thu, Aug 2, 2018	6.54	6.64	6.51	6.55
1920	NYSE	AG	Wed, Aug 1, 2018	6.60	6.64	6.50	6.53
1919	NYSE	AG	Tue, Jul 31, 2018	6.47	6.71	6.44	6.64
1918	NYSE	AG	Mon, Jul 30, 2018	6.43	6.53	6.42	6.50
1917	NYSE	AG	Fri, Jul 27, 2018	6.59	6.59	6.40	6.43
1916	NYSE	AG	Thu, Jul 26, 2018	6.66	6.66	6.49	6.49
1915	NYSE	AG	Wed, Jul 25, 2018	6.66	6.71	6.57	6.68
1914	NYSE	AG	Tue, Jul 24, 2018	6.47	6.60	6.47	6.53
1913	NYSE	AG	Mon, Jul 23, 2018	6.58	6.65	6.32	6.40
1912	NYSE	AG	Fri, Jul 20, 2018	6.84	6.92	6.58	6.62
1911	NYSE	AG	Thu, Jul 19, 2018	6.71	6.83	6.64	6.69
1910	NYSE	AG	Wed, Jul 18, 2018	6.68	6.94	6.68	6.85
1909	NYSE	AG	Tue, Jul 17, 2018	7.10	7.29	6.78	6.78
1908	NYSE	AG	Mon, Jul 16, 2018	7.68	7.69	7.41	7.43
1907	NYSE	AG	Fri, Jul 13, 2018	7.57	7.74	7.54	7.70
1906	NYSE	AG	Thu, Jul 12, 2018	7.72	7.79	7.57	7.62
1905	NYSE	AG	Wed, Jul 11, 2018	7.90	7.99	7.55	7.61
1904	NYSE	AG	Tue, Jul 10, 2018	8.15	8.18	7.87	8.01
1903	NYSE	AG	Mon, Jul 9, 2018	8.40	8.48	8.19	8.19
1902	NYSE	AG	Fri, Jul 6, 2018	8.08	8.32	8.07	8.26
1901	NYSE	AG	Thu, Jul 5, 2018	8.04	8.15	7.99	8.04
1900	NYSE	AG	Tue, Jul 3, 2018	7.68	8.10	7.66	8.00
1899	NYSE	AG	Mon, Jul 2, 2018	7.50	7.65	7.45	7.60
1898	NYSE	AG	Fri, Jun 29, 2018	7.46	7.68	7.42	7.63
1897	NYSE	AG	Thu, Jun 28, 2018	7.42	7.52	7.38	7.39
1896	NYSE	AG	Wed, Jun 27, 2018	7.45	7.65	7.44	7.46
1895	NYSE	AG	Tue, Jun 26, 2018	7.39	7.59	7.32	7.55
1894	NYSE	AG	Mon, Jun 25, 2018	7.59	7.70	7.42	7.47
1893	NYSE	AG	Fri, Jun 22, 2018	7.44	7.67	7.37	7.65
1892	NYSE	AG	Thu, Jun 21, 2018	7.32	7.43	7.29	7.36
1891	NYSE	AG	Wed, Jun 20, 2018	7.35	7.41	7.31	7.36
1890	NYSE	AG	Tue, Jun 19, 2018	7.23	7.46	7.16	7.34
1889	NYSE	AG	Mon, Jun 18, 2018	7.44	7.50	7.38	7.43
1888	NYSE	AG	Fri, Jun 15, 2018	7.85	7.86	7.38	7.46
1887	NYSE	AG	Thu, Jun 14, 2018	7.87	7.97	7.84	7.97
1886	NYSE	AG	Wed, Jun 13, 2018	7.70	7.84	7.58	7.77
1885	NYSE	AG	Tue, Jun 12, 2018	7.57	7.68	7.53	7.67
1884	NYSE	AG	Mon, Jun 11, 2018	7.37	7.62	7.35	7.58
1883	NYSE	AG	Fri, Jun 8, 2018	7.47	7.50	7.29	7.30
1882	NYSE	AG	Thu, Jun 7, 2018	7.32	7.48	7.31	7.47
1881	NYSE	AG	Wed, Jun 6, 2018	7.21	7.31	7.19	7.28
1880	NYSE	AG	Tue, Jun 5, 2018	7.05	7.18	7.05	7.15
1879	NYSE	AG	Mon, Jun 4, 2018	7.18	7.20	7.05	7.05
1878	NYSE	AG	Fri, Jun 1, 2018	7.08	7.19	6.97	7.13
1877	NYSE	AG	Thu, May 31, 2018	7.17	7.20	7.05	7.09
1876	NYSE	AG	Wed, May 30, 2018	7.14	7.20	7.09	7.15
1875	NYSE	AG	Tue, May 29, 2018	6.94	7.15	6.90	7.08
1874	NYSE	AG	Fri, May 25, 2018	7.33	7.40	7.17	7.20
1873	NYSE	AG	Thu, May 24, 2018	7.33	7.48	7.29	7.36
1872	NYSE	AG	Wed, May 23, 2018	7.26	7.33	7.17	7.28
1871	NYSE	AG	Tue, May 22, 2018	7.34	7.39	7.24	7.31
1870	NYSE	AG	Mon, May 21, 2018	7.10	7.32	7.07	7.29
1869	NYSE	AG	Fri, May 18, 2018	7.12	7.26	7.09	7.09
1868	NYSE	AG	Thu, May 17, 2018	7.14	7.20	7.08	7.14
1867	NYSE	AG	Wed, May 16, 2018	7.03	7.32	7.03	7.15
1866	NYSE	AG	Tue, May 15, 2018	6.97	7.03	6.83	7.00
1865	NYSE	AG	Mon, May 14, 2018	7.25	7.38	7.09	7.09
1864	NYSE	AG	Fri, May 11, 2018	7.27	7.31	7.04	7.17
1863	NYSE	AG	Thu, May 10, 2018	6.72	7.30	6.70	7.23
1862	NYSE	AG	Wed, May 9, 2018	6.88	6.94	6.82	6.84
1861	NYSE	AG	Tue, May 8, 2018	6.75	6.89	6.63	6.85
1860	NYSE	AG	Mon, May 7, 2018	6.80	6.87	6.75	6.79
1859	NYSE	AG	Fri, May 4, 2018	6.77	6.87	6.72	6.85
1858	NYSE	AG	Thu, May 3, 2018	6.87	6.88	6.75	6.80
1857	NYSE	AG	Wed, May 2, 2018	6.62	6.91	6.60	6.74
1856	NYSE	AG	Tue, May 1, 2018	6.45	6.56	6.36	6.55
1855	NYSE	AG	Mon, Apr 30, 2018	6.58	6.62	6.47	6.48
1854	NYSE	AG	Fri, Apr 27, 2018	6.74	6.89	6.70	6.77
1853	NYSE	AG	Thu, Apr 26, 2018	6.69	6.79	6.66	6.74
1852	NYSE	AG	Wed, Apr 25, 2018	6.50	6.72	6.44	6.64
1851	NYSE	AG	Tue, Apr 24, 2018	6.54	6.57	6.43	6.56
1850	NYSE	AG	Mon, Apr 23, 2018	6.63	6.66	6.43	6.47
1849	NYSE	AG	Fri, Apr 20, 2018	6.77	6.85	6.69	6.76
1848	NYSE	AG	Thu, Apr 19, 2018	6.90	6.95	6.73	6.86
1847	NYSE	AG	Wed, Apr 18, 2018	6.87	7.00	6.83	6.85
1846	NYSE	AG	Tue, Apr 17, 2018	6.57	6.73	6.52	6.71
1845	NYSE	AG	Mon, Apr 16, 2018	6.70	6.74	6.52	6.58
1844	NYSE	AG	Fri, Apr 13, 2018	6.66	6.75	6.55	6.66
1843	NYSE	AG	Thu, Apr 12, 2018	6.53	6.59	6.38	6.52
1842	NYSE	AG	Wed, Apr 11, 2018	6.48	6.80	6.45	6.61
1841	NYSE	AG	Tue, Apr 10, 2018	6.31	6.39	6.22	6.34
1840	NYSE	AG	Mon, Apr 9, 2018	6.10	6.30	6.02	6.23
1839	NYSE	AG	Fri, Apr 6, 2018	6.21	6.29	6.12	6.12
1838	NYSE	AG	Thu, Apr 5, 2018	6.06	6.20	6.04	6.17
1837	NYSE	AG	Wed, Apr 4, 2018	6.17	6.27	6.09	6.12
1836	NYSE	AG	Tue, Apr 3, 2018	6.22	6.24	6.06	6.14
1835	NYSE	AG	Mon, Apr 2, 2018	6.20	6.36	6.17	6.23
1834	NYSE	AG	Thu, Mar 29, 2018	6.06	6.13	5.97	6.11
1833	NYSE	AG	Wed, Mar 28, 2018	6.11	6.22	6.01	6.02
1832	NYSE	AG	Tue, Mar 27, 2018	6.15	6.25	6.03	6.17
1831	NYSE	AG	Mon, Mar 26, 2018	6.49	6.49	6.20	6.22
1830	NYSE	AG	Fri, Mar 23, 2018	6.36	6.51	6.34	6.36
1829	NYSE	AG	Thu, Mar 22, 2018	6.08	6.29	6.02	6.16
1828	NYSE	AG	Wed, Mar 21, 2018	5.83	6.19	5.83	6.13
1827	NYSE	AG	Tue, Mar 20, 2018	5.93	5.93	5.69	5.76
1826	NYSE	AG	Mon, Mar 19, 2018	5.90	5.99	5.83	5.97
1825	NYSE	AG	Fri, Mar 16, 2018	5.89	6.00	5.77	5.94
1824	NYSE	AG	Thu, Mar 15, 2018	5.93	5.96	5.80	5.88
1823	NYSE	AG	Wed, Mar 14, 2018	6.09	6.12	5.96	5.98
1822	NYSE	AG	Tue, Mar 13, 2018	5.99	6.08	5.92	6.06
1821	NYSE	AG	Mon, Mar 12, 2018	5.79	6.01	5.77	5.97
1820	NYSE	AG	Fri, Mar 9, 2018	5.75	5.89	5.69	5.83
1819	NYSE	AG	Thu, Mar 8, 2018	5.72	5.78	5.60	5.75
1818	NYSE	AG	Wed, Mar 7, 2018	5.95	6.02	5.66	5.71
1817	NYSE	AG	Tue, Mar 6, 2018	5.76	6.05	5.76	5.96
1816	NYSE	AG	Mon, Mar 5, 2018	5.53	5.67	5.50	5.63
1815	NYSE	AG	Fri, Mar 2, 2018	5.54	5.70	5.51	5.54
1814	NYSE	AG	Thu, Mar 1, 2018	5.20	5.53	5.09	5.51
1813	NYSE	AG	Wed, Feb 28, 2018	5.36	5.43	5.29	5.31
1812	NYSE	AG	Tue, Feb 27, 2018	5.53	5.59	5.32	5.38
1811	NYSE	AG	Mon, Feb 26, 2018	5.72	5.74	5.50	5.60
1810	NYSE	AG	Fri, Feb 23, 2018	5.52	5.63	5.47	5.57
1809	NYSE	AG	Thu, Feb 22, 2018	5.54	5.67	5.51	5.54
1808	NYSE	AG	Wed, Feb 21, 2018	5.63	5.72	5.47	5.49
1807	NYSE	AG	Tue, Feb 20, 2018	5.69	5.81	5.52	5.55
1806	NYSE	AG	Fri, Feb 16, 2018	5.94	6.07	5.69	5.78
1805	NYSE	AG	Thu, Feb 15, 2018	6.04	6.14	5.86	6.00
1804	NYSE	AG	Wed, Feb 14, 2018	5.65	6.06	5.65	5.99
1803	NYSE	AG	Tue, Feb 13, 2018	5.65	5.83	5.58	5.68
1802	NYSE	AG	Mon, Feb 12, 2018	5.17	5.72	5.14	5.60
1801	NYSE	AG	Fri, Feb 9, 2018	5.44	5.45	4.93	5.14
1800	NYSE	AG	Thu, Feb 8, 2018	5.52	5.58	5.42	5.43
1799	NYSE	AG	Wed, Feb 7, 2018	5.60	5.73	5.45	5.50
1798	NYSE	AG	Tue, Feb 6, 2018	5.66	5.80	5.63	5.66
1797	NYSE	AG	Mon, Feb 5, 2018	5.65	5.87	5.61	5.74
1796	NYSE	AG	Fri, Feb 2, 2018	5.94	5.94	5.62	5.66
1795	NYSE	AG	Thu, Feb 1, 2018	6.05	6.22	5.98	6.04
1794	NYSE	AG	Wed, Jan 31, 2018	6.17	6.18	5.80	6.12
1793	NYSE	AG	Tue, Jan 30, 2018	6.37	6.44	6.00	6.06
1792	NYSE	AG	Mon, Jan 29, 2018	6.54	6.54	6.29	6.31
1791	NYSE	AG	Fri, Jan 26, 2018	6.56	6.72	6.41	6.50
1790	NYSE	AG	Thu, Jan 25, 2018	7.05	7.10	6.50	6.51
1789	NYSE	AG	Wed, Jan 24, 2018	7.14	7.30	7.05	7.10
1788	NYSE	AG	Tue, Jan 23, 2018	6.92	7.11	6.87	7.02
1787	NYSE	AG	Mon, Jan 22, 2018	6.90	7.01	6.82	6.99
1786	NYSE	AG	Fri, Jan 19, 2018	6.99	7.03	6.86	6.88
1785	NYSE	AG	Thu, Jan 18, 2018	7.26	7.30	6.90	6.92
1784	NYSE	AG	Wed, Jan 17, 2018	7.27	7.50	7.23	7.24
1783	NYSE	AG	Tue, Jan 16, 2018	6.99	7.39	6.91	7.35
1782	NYSE	AG	Fri, Jan 12, 2018	6.93	6.96	6.60	6.79
1781	NYSE	AG	Thu, Jan 11, 2018	6.91	7.05	6.88	6.97
1780	NYSE	AG	Wed, Jan 10, 2018	6.88	6.97	6.79	6.89
1779	NYSE	AG	Tue, Jan 9, 2018	6.84	6.86	6.65	6.76
1778	NYSE	AG	Mon, Jan 8, 2018	6.94	7.08	6.86	6.92
1777	NYSE	AG	Fri, Jan 5, 2018	7.00	7.03	6.86	6.96
1776	NYSE	AG	Thu, Jan 4, 2018	7.05	7.08	6.89	7.05
1775	NYSE	AG	Wed, Jan 3, 2018	7.24	7.25	6.89	7.04
1774	NYSE	AG	Tue, Jan 2, 2018	6.84	7.22	6.77	7.22
1773	NYSE	AG	Fri, Dec 29, 2017	6.90	6.90	6.62	6.74
1772	NYSE	AG	Thu, Dec 28, 2017	7.04	7.05	6.75	6.87
1771	NYSE	AG	Wed, Dec 27, 2017	7.05	7.15	6.92	6.97
1770	NYSE	AG	Tue, Dec 26, 2017	6.96	7.03	6.90	7.03
1769	NYSE	AG	Fri, Dec 22, 2017	7.51	7.52	6.79	6.93
1768	NYSE	AG	Thu, Dec 21, 2017	7.64	7.81	7.57	7.64
1767	NYSE	AG	Wed, Dec 20, 2017	7.67	7.84	7.60	7.81
1766	NYSE	AG	Tue, Dec 19, 2017	7.55	7.76	7.50	7.65
1765	NYSE	AG	Mon, Dec 18, 2017	7.39	7.60	7.36	7.56
1764	NYSE	AG	Fri, Dec 15, 2017	7.35	7.40	7.17	7.26
1763	NYSE	AG	Thu, Dec 14, 2017	7.30	7.35	6.97	7.26
1762	NYSE	AG	Wed, Dec 13, 2017	6.62	7.38	6.60	7.35
1761	NYSE	AG	Tue, Dec 12, 2017	6.60	6.68	6.50	6.62
1760	NYSE	AG	Mon, Dec 11, 2017	6.52	6.72	6.47	6.64
1759	NYSE	AG	Fri, Dec 8, 2017	6.32	6.53	6.30	6.49
1758	NYSE	AG	Thu, Dec 7, 2017	6.30	6.40	6.25	6.28
1757	NYSE	AG	Wed, Dec 6, 2017	6.52	6.54	6.37	6.43
1756	NYSE	AG	Tue, Dec 5, 2017	6.54	6.57	6.45	6.54
1755	NYSE	AG	Mon, Dec 4, 2017	6.64	6.70	6.55	6.61
1754	NYSE	AG	Fri, Dec 1, 2017	6.65	6.85	6.65	6.72
1753	NYSE	AG	Thu, Nov 30, 2017	6.51	6.74	6.50	6.67
1752	NYSE	AG	Wed, Nov 29, 2017	6.59	6.65	6.47	6.59
1751	NYSE	AG	Tue, Nov 28, 2017	6.65	6.75	6.59	6.66
1750	NYSE	AG	Mon, Nov 27, 2017	6.77	6.79	6.56	6.66
1749	NYSE	AG	Fri, Nov 24, 2017	6.88	6.96	6.70	6.72
1748	NYSE	AG	Wed, Nov 22, 2017	6.78	6.89	6.72	6.88
1747	NYSE	AG	Tue, Nov 21, 2017	6.69	6.79	6.65	6.73
1746	NYSE	AG	Mon, Nov 20, 2017	6.75	6.80	6.53	6.66
1745	NYSE	AG	Fri, Nov 17, 2017	6.62	6.84	6.60	6.79
1744	NYSE	AG	Thu, Nov 16, 2017	6.58	6.69	6.52	6.57
1743	NYSE	AG	Wed, Nov 15, 2017	6.53	6.61	6.41	6.56
1742	NYSE	AG	Tue, Nov 14, 2017	6.50	6.60	6.44	6.46
1741	NYSE	AG	Mon, Nov 13, 2017	6.65	6.69	6.50	6.57
1740	NYSE	AG	Fri, Nov 10, 2017	6.80	6.80	6.62	6.63
1739	NYSE	AG	Thu, Nov 9, 2017	7.06	7.06	6.78	6.81
1738	NYSE	AG	Wed, Nov 8, 2017	6.90	7.23	6.89	7.04
1737	NYSE	AG	Tue, Nov 7, 2017	6.81	6.84	6.69	6.78
1736	NYSE	AG	Mon, Nov 6, 2017	6.51	6.90	6.45	6.83
1735	NYSE	AG	Fri, Nov 3, 2017	6.95	6.97	6.42	6.46
1734	NYSE	AG	Thu, Nov 2, 2017	6.90	7.03	6.86	6.92
1733	NYSE	AG	Wed, Nov 1, 2017	6.84	7.03	6.76	6.86
1732	NYSE	AG	Tue, Oct 31, 2017	6.79	6.79	6.66	6.75
1731	NYSE	AG	Mon, Oct 30, 2017	6.71	6.94	6.70	6.86
1730	NYSE	AG	Fri, Oct 27, 2017	6.58	6.76	6.50	6.71
1729	NYSE	AG	Thu, Oct 26, 2017	6.89	6.91	6.59	6.60
1728	NYSE	AG	Wed, Oct 25, 2017	6.90	6.99	6.85	6.89
1727	NYSE	AG	Tue, Oct 24, 2017	6.95	7.05	6.91	6.94
1726	NYSE	AG	Mon, Oct 23, 2017	6.92	7.08	6.86	7.03
1725	NYSE	AG	Fri, Oct 20, 2017	6.96	7.02	6.87	7.00
1724	NYSE	AG	Thu, Oct 19, 2017	6.97	7.06	6.91	7.01
1723	NYSE	AG	Wed, Oct 18, 2017	6.97	7.04	6.80	6.91
1722	NYSE	AG	Tue, Oct 17, 2017	7.02	7.06	6.94	7.01
1721	NYSE	AG	Mon, Oct 16, 2017	7.27	7.34	7.11	7.14
1720	NYSE	AG	Fri, Oct 13, 2017	7.32	7.36	7.23	7.27
1719	NYSE	AG	Thu, Oct 12, 2017	7.32	7.33	7.19	7.24
1718	NYSE	AG	Wed, Oct 11, 2017	7.31	7.35	7.07	7.33
1717	NYSE	AG	Tue, Oct 10, 2017	7.53	7.58	7.20	7.26
1716	NYSE	AG	Mon, Oct 9, 2017	7.40	7.55	7.31	7.42
1715	NYSE	AG	Fri, Oct 6, 2017	6.96	7.37	6.86	7.35
1714	NYSE	AG	Thu, Oct 5, 2017	6.98	7.12	6.98	7.00
1713	NYSE	AG	Wed, Oct 4, 2017	6.91	7.09	6.88	7.01
1712	NYSE	AG	Tue, Oct 3, 2017	6.93	7.01	6.74	6.83
1711	NYSE	AG	Mon, Oct 2, 2017	6.80	6.99	6.77	6.91
1710	NYSE	AG	Fri, Sep 29, 2017	6.99	7.00	6.84	6.84
1709	NYSE	AG	Thu, Sep 28, 2017	7.10	7.15	6.85	6.97
1708	NYSE	AG	Wed, Sep 27, 2017	7.10	7.21	7.07	7.10
1707	NYSE	AG	Tue, Sep 26, 2017	7.15	7.42	7.08	7.17
1706	NYSE	AG	Mon, Sep 25, 2017	7.06	7.34	7.04	7.29
1705	NYSE	AG	Fri, Sep 22, 2017	6.91	7.16	6.89	7.14
1704	NYSE	AG	Thu, Sep 21, 2017	6.72	6.98	6.70	6.85
1703	NYSE	AG	Wed, Sep 20, 2017	7.06	7.20	6.75	6.86
1702	NYSE	AG	Tue, Sep 19, 2017	6.92	7.10	6.86	7.04
1701	NYSE	AG	Mon, Sep 18, 2017	6.91	6.94	6.76	6.85
1700	NYSE	AG	Fri, Sep 15, 2017	7.07	7.16	7.00	7.01
1699	NYSE	AG	Thu, Sep 14, 2017	7.02	7.19	6.94	7.12
1698	NYSE	AG	Wed, Sep 13, 2017	7.19	7.25	7.02	7.02
1697	NYSE	AG	Tue, Sep 12, 2017	6.96	7.36	6.92	7.26
1696	NYSE	AG	Mon, Sep 11, 2017	7.00	7.15	6.94	7.00
1695	NYSE	AG	Fri, Sep 8, 2017	7.46	7.48	7.13	7.19
1694	NYSE	AG	Thu, Sep 7, 2017	7.46	7.64	7.41	7.52
1693	NYSE	AG	Wed, Sep 6, 2017	7.42	7.63	7.21	7.34
1692	NYSE	AG	Tue, Sep 5, 2017	7.24	7.51	7.23	7.45
1691	NYSE	AG	Fri, Sep 1, 2017	7.18	7.22	6.88	7.11
1690	NYSE	AG	Thu, Aug 31, 2017	6.68	7.11	6.68	7.07
1689	NYSE	AG	Wed, Aug 30, 2017	6.74	6.80	6.58	6.64
1688	NYSE	AG	Tue, Aug 29, 2017	7.16	7.25	6.72	6.85
1687	NYSE	AG	Mon, Aug 28, 2017	6.60	7.05	6.52	6.99
1686	NYSE	AG	Fri, Aug 25, 2017	6.47	6.59	6.35	6.48
1685	NYSE	AG	Thu, Aug 24, 2017	6.30	6.49	6.25	6.41
1684	NYSE	AG	Wed, Aug 23, 2017	6.31	6.37	6.21	6.36
1683	NYSE	AG	Tue, Aug 22, 2017	6.38	6.42	6.21	6.26
1682	NYSE	AG	Mon, Aug 21, 2017	6.45	6.50	6.32	6.41
1681	NYSE	AG	Fri, Aug 18, 2017	6.76	6.77	6.38	6.43
1680	NYSE	AG	Thu, Aug 17, 2017	6.57	6.64	6.46	6.55
1679	NYSE	AG	Wed, Aug 16, 2017	6.21	6.60	6.17	6.52
1678	NYSE	AG	Tue, Aug 15, 2017	6.05	6.28	6.02	6.22
1677	NYSE	AG	Mon, Aug 14, 2017	6.43	6.43	6.23	6.28
1676	NYSE	AG	Fri, Aug 11, 2017	6.77	6.78	6.40	6.52
1675	NYSE	AG	Thu, Aug 10, 2017	6.35	6.80	6.34	6.74
1674	NYSE	AG	Wed, Aug 9, 2017	6.24	6.29	6.06	6.22
1673	NYSE	AG	Tue, Aug 8, 2017	6.25	6.29	5.92	6.09
1672	NYSE	AG	Mon, Aug 7, 2017	6.35	6.38	6.06	6.09
1671	NYSE	AG	Fri, Aug 4, 2017	7.31	7.39	6.20	6.24
1670	NYSE	AG	Thu, Aug 3, 2017	7.80	7.84	7.67	7.69
1669	NYSE	AG	Wed, Aug 2, 2017	8.18	8.20	7.81	7.84
1668	NYSE	AG	Tue, Aug 1, 2017	8.16	8.40	8.12	8.19
1667	NYSE	AG	Mon, Jul 31, 2017	8.20	8.40	8.20	8.23
1666	NYSE	AG	Fri, Jul 28, 2017	8.05	8.30	8.01	8.20
1665	NYSE	AG	Thu, Jul 27, 2017	8.31	8.32	7.97	7.98
1664	NYSE	AG	Wed, Jul 26, 2017	7.82	8.34	7.72	8.22
1663	NYSE	AG	Tue, Jul 25, 2017	7.73	7.90	7.71	7.88
1662	NYSE	AG	Mon, Jul 24, 2017	8.03	8.03	7.64	7.68
1661	NYSE	AG	Fri, Jul 21, 2017	8.06	8.08	7.85	8.00
1660	NYSE	AG	Thu, Jul 20, 2017	7.83	7.99	7.77	7.94
1659	NYSE	AG	Wed, Jul 19, 2017	8.00	8.12	7.85	7.87
1658	NYSE	AG	Tue, Jul 18, 2017	8.10	8.12	7.97	8.00
1657	NYSE	AG	Mon, Jul 17, 2017	7.92	8.12	7.87	7.94
1656	NYSE	AG	Fri, Jul 14, 2017	7.77	7.95	7.72	7.76
1655	NYSE	AG	Thu, Jul 13, 2017	7.74	7.78	7.50	7.54
1654	NYSE	AG	Wed, Jul 12, 2017	7.81	8.00	7.72	7.73
1653	NYSE	AG	Tue, Jul 11, 2017	7.61	7.82	7.45	7.80
1652	NYSE	AG	Mon, Jul 10, 2017	7.12	7.65	7.08	7.63
1651	NYSE	AG	Fri, Jul 7, 2017	7.31	7.32	7.10	7.19
1650	NYSE	AG	Thu, Jul 6, 2017	7.56	7.63	7.28	7.38
1649	NYSE	AG	Wed, Jul 5, 2017	7.72	7.73	7.35	7.55
1648	NYSE	AG	Mon, Jul 3, 2017	8.07	8.15	7.66	7.68
1647	NYSE	AG	Fri, Jun 30, 2017	8.07	8.39	8.05	8.31
1646	NYSE	AG	Thu, Jun 29, 2017	8.31	8.40	8.05	8.14
1645	NYSE	AG	Wed, Jun 28, 2017	8.38	8.48	8.15	8.47
1644	NYSE	AG	Tue, Jun 27, 2017	8.47	8.52	8.27	8.28
1643	NYSE	AG	Mon, Jun 26, 2017	8.18	8.47	8.14	8.37
1642	NYSE	AG	Fri, Jun 23, 2017	8.27	8.41	8.21	8.39
1641	NYSE	AG	Thu, Jun 22, 2017	8.04	8.22	8.02	8.16
1640	NYSE	AG	Wed, Jun 21, 2017	7.80	8.00	7.75	7.89
1639	NYSE	AG	Tue, Jun 20, 2017	7.76	7.81	7.62	7.76
1638	NYSE	AG	Mon, Jun 19, 2017	7.56	7.86	7.52	7.72
1637	NYSE	AG	Fri, Jun 16, 2017	7.82	7.90	7.56	7.67
1636	NYSE	AG	Thu, Jun 15, 2017	7.87	8.02	7.72	7.77
1635	NYSE	AG	Wed, Jun 14, 2017	8.66	8.73	7.83	7.95
1634	NYSE	AG	Tue, Jun 13, 2017	8.19	8.47	8.09	8.44
1633	NYSE	AG	Mon, Jun 12, 2017	8.25	8.36	8.18	8.20
1632	NYSE	AG	Fri, Jun 9, 2017	8.40	8.50	8.27	8.31
1631	NYSE	AG	Thu, Jun 8, 2017	8.59	8.71	8.46	8.58
1630	NYSE	AG	Wed, Jun 7, 2017	8.77	8.92	8.61	8.72
1629	NYSE	AG	Tue, Jun 6, 2017	8.49	8.95	8.41	8.94
1628	NYSE	AG	Mon, Jun 5, 2017	8.28	8.32	8.06	8.22
1627	NYSE	AG	Fri, Jun 2, 2017	8.34	8.40	8.18	8.23
1626	NYSE	AG	Thu, Jun 1, 2017	8.24	8.45	8.20	8.24
1625	NYSE	AG	Wed, May 31, 2017	8.47	8.48	8.22	8.37
1624	NYSE	AG	Tue, May 30, 2017	8.52	8.65	8.40	8.46
1623	NYSE	AG	Fri, May 26, 2017	8.89	8.94	8.66	8.71
1622	NYSE	AG	Thu, May 25, 2017	8.79	8.90	8.60	8.69
1621	NYSE	AG	Wed, May 24, 2017	8.69	8.93	8.56	8.89
1620	NYSE	AG	Tue, May 23, 2017	9.05	9.19	8.69	8.71
1619	NYSE	AG	Mon, May 22, 2017	9.10	9.24	9.05	9.08
1618	NYSE	AG	Fri, May 19, 2017	8.98	9.04	8.82	8.92
1617	NYSE	AG	Thu, May 18, 2017	8.91	8.95	8.61	8.77
1616	NYSE	AG	Wed, May 17, 2017	9.10	9.36	9.07	9.22
1615	NYSE	AG	Tue, May 16, 2017	8.88	8.99	8.85	8.95
1614	NYSE	AG	Mon, May 15, 2017	8.96	8.96	8.67	8.82
1613	NYSE	AG	Fri, May 12, 2017	8.54	8.75	8.51	8.71
1612	NYSE	AG	Thu, May 11, 2017	7.98	8.40	7.92	8.36
1611	NYSE	AG	Wed, May 10, 2017	7.60	7.94	7.58	7.88
1610	NYSE	AG	Tue, May 9, 2017	7.50	7.54	7.36	7.44
1609	NYSE	AG	Mon, May 8, 2017	7.50	7.61	7.42	7.58
1608	NYSE	AG	Fri, May 5, 2017	7.23	7.53	7.21	7.48
1607	NYSE	AG	Thu, May 4, 2017	7.72	7.75	7.06	7.16
1606	NYSE	AG	Wed, May 3, 2017	7.93	8.06	7.82	7.84
1605	NYSE	AG	Tue, May 2, 2017	7.91	8.08	7.87	7.96
1604	NYSE	AG	Mon, May 1, 2017	8.03	8.20	7.85	7.95
1603	NYSE	AG	Fri, Apr 28, 2017	8.17	8.22	7.96	8.13
1602	NYSE	AG	Thu, Apr 27, 2017	8.28	8.28	8.00	8.06
1601	NYSE	AG	Wed, Apr 26, 2017	8.02	8.38	7.96	8.29
1600	NYSE	AG	Tue, Apr 25, 2017	8.39	8.44	7.93	8.11
1599	NYSE	AG	Mon, Apr 24, 2017	8.58	8.67	8.48	8.51
1598	NYSE	AG	Fri, Apr 21, 2017	8.79	8.92	8.69	8.77
1597	NYSE	AG	Thu, Apr 20, 2017	8.72	8.82	8.58	8.79
1596	NYSE	AG	Wed, Apr 19, 2017	9.06	9.09	8.57	8.67
1595	NYSE	AG	Tue, Apr 18, 2017	9.14	9.23	8.93	9.20
1594	NYSE	AG	Mon, Apr 17, 2017	9.39	9.45	9.14	9.21
1593	NYSE	AG	Thu, Apr 13, 2017	9.35	9.59	9.30	9.35
1592	NYSE	AG	Wed, Apr 12, 2017	9.16	9.26	9.00	9.23
1591	NYSE	AG	Tue, Apr 11, 2017	8.77	9.30	8.73	9.19
1590	NYSE	AG	Mon, Apr 10, 2017	8.63	8.73	8.38	8.67
1589	NYSE	AG	Fri, Apr 7, 2017	8.90	9.07	8.64	8.75
1588	NYSE	AG	Thu, Apr 6, 2017	8.61	8.80	8.59	8.72
1587	NYSE	AG	Wed, Apr 5, 2017	8.50	8.78	8.42	8.66
1586	NYSE	AG	Tue, Apr 4, 2017	8.57	8.64	8.44	8.62
1585	NYSE	AG	Mon, Apr 3, 2017	8.10	8.43	8.05	8.41
1584	NYSE	AG	Fri, Mar 31, 2017	7.92	8.23	7.86	8.12
1583	NYSE	AG	Thu, Mar 30, 2017	7.89	8.04	7.83	7.90
1582	NYSE	AG	Wed, Mar 29, 2017	7.92	8.07	7.86	7.99
1581	NYSE	AG	Tue, Mar 28, 2017	8.11	8.19	7.83	7.97
1580	NYSE	AG	Mon, Mar 27, 2017	8.08	8.14	7.85	8.10
1579	NYSE	AG	Fri, Mar 24, 2017	7.96	8.00	7.78	7.87
1578	NYSE	AG	Thu, Mar 23, 2017	7.94	8.03	7.73	7.93
1577	NYSE	AG	Wed, Mar 22, 2017	8.03	8.12	7.84	7.91
1576	NYSE	AG	Tue, Mar 21, 2017	8.03	8.22	7.85	8.01
1575	NYSE	AG	Mon, Mar 20, 2017	7.90	8.00	7.79	7.97
1574	NYSE	AG	Fri, Mar 17, 2017	7.99	8.12	7.76	7.87
1573	NYSE	AG	Thu, Mar 16, 2017	8.21	8.27	7.78	7.91
1572	NYSE	AG	Wed, Mar 15, 2017	7.33	7.97	7.25	7.93
1571	NYSE	AG	Tue, Mar 14, 2017	7.63	7.74	7.17	7.23
1570	NYSE	AG	Mon, Mar 13, 2017	7.85	7.89	7.50	7.67
1569	NYSE	AG	Fri, Mar 10, 2017	7.69	7.92	7.58	7.84
1568	NYSE	AG	Thu, Mar 9, 2017	7.60	7.79	7.49	7.50
1567	NYSE	AG	Wed, Mar 8, 2017	7.61	7.78	7.54	7.60
1566	NYSE	AG	Tue, Mar 7, 2017	7.74	7.97	7.60	7.76
1565	NYSE	AG	Mon, Mar 6, 2017	8.16	8.19	7.73	7.87
1564	NYSE	AG	Fri, Mar 3, 2017	8.27	8.36	7.80	8.21
1563	NYSE	AG	Thu, Mar 2, 2017	8.86	9.03	8.22	8.24
1562	NYSE	AG	Wed, Mar 1, 2017	8.95	9.15	8.69	9.10
1561	NYSE	AG	Tue, Feb 28, 2017	9.19	9.41	8.92	9.08
1560	NYSE	AG	Mon, Feb 27, 2017	9.52	9.93	8.86	8.99
1559	NYSE	AG	Fri, Feb 24, 2017	9.87	9.92	9.45	9.56
1558	NYSE	AG	Thu, Feb 23, 2017	9.71	9.80	9.50	9.62
1557	NYSE	AG	Wed, Feb 22, 2017	9.64	10.00	9.14	9.33
1556	NYSE	AG	Tue, Feb 21, 2017	9.76	10.02	9.65	9.79
1555	NYSE	AG	Fri, Feb 17, 2017	10.12	10.29	9.99	10.06
1554	NYSE	AG	Thu, Feb 16, 2017	10.22	10.36	10.09	10.23
1553	NYSE	AG	Wed, Feb 15, 2017	10.13	10.25	9.93	10.02
1552	NYSE	AG	Tue, Feb 14, 2017	10.61	10.63	10.19	10.41
1551	NYSE	AG	Mon, Feb 13, 2017	10.42	10.54	10.30	10.33
1550	NYSE	AG	Fri, Feb 10, 2017	10.11	10.66	10.04	10.60
1549	NYSE	AG	Thu, Feb 9, 2017	10.75	10.78	10.16	10.20
1548	NYSE	AG	Wed, Feb 8, 2017	10.77	10.88	10.56	10.73
1547	NYSE	AG	Tue, Feb 7, 2017	10.57	10.92	10.41	10.57
1546	NYSE	AG	Mon, Feb 6, 2017	10.15	10.72	10.01	10.69
1545	NYSE	AG	Fri, Feb 3, 2017	9.79	10.13	9.75	9.96
1544	NYSE	AG	Thu, Feb 2, 2017	9.98	10.04	9.69	9.82
1543	NYSE	AG	Wed, Feb 1, 2017	9.44	9.85	9.39	9.72
1542	NYSE	AG	Tue, Jan 31, 2017	9.38	9.64	9.34	9.60
1541	NYSE	AG	Mon, Jan 30, 2017	9.27	9.36	9.03	9.09
1540	NYSE	AG	Fri, Jan 27, 2017	8.95	9.28	8.91	9.21
1539	NYSE	AG	Thu, Jan 26, 2017	8.82	9.03	8.78	8.92
1538	NYSE	AG	Wed, Jan 25, 2017	8.96	9.15	8.84	9.11
1537	NYSE	AG	Tue, Jan 24, 2017	9.39	9.66	9.11	9.19
1536	NYSE	AG	Mon, Jan 23, 2017	9.27	9.46	9.13	9.42
1535	NYSE	AG	Fri, Jan 20, 2017	9.05	9.30	8.91	9.11
1534	NYSE	AG	Thu, Jan 19, 2017	8.90	9.21	8.82	9.02
1533	NYSE	AG	Wed, Jan 18, 2017	9.45	9.54	8.88	9.02
1532	NYSE	AG	Tue, Jan 17, 2017	9.57	9.60	9.28	9.49
1531	NYSE	AG	Fri, Jan 13, 2017	8.68	9.23	8.61	9.18
1530	NYSE	AG	Thu, Jan 12, 2017	9.18	9.23	8.66	8.79
1529	NYSE	AG	Wed, Jan 11, 2017	8.89	9.12	8.61	8.94
1528	NYSE	AG	Tue, Jan 10, 2017	8.98	9.38	8.84	9.02
1527	NYSE	AG	Mon, Jan 9, 2017	9.04	9.24	8.80	8.88
1526	NYSE	AG	Fri, Jan 6, 2017	8.99	9.27	8.51	8.79
1525	NYSE	AG	Thu, Jan 5, 2017	8.67	9.61	8.65	9.22
1524	NYSE	AG	Wed, Jan 4, 2017	8.23	8.42	8.07	8.37
1523	NYSE	AG	Tue, Jan 3, 2017	7.74	8.11	7.62	8.08
1522	NYSE	AG	Fri, Dec 30, 2016	8.31	8.47	7.61	7.63
1521	NYSE	AG	Thu, Dec 29, 2016	7.57	8.22	7.56	8.20
1520	NYSE	AG	Wed, Dec 28, 2016	7.40	7.51	7.20	7.43
1519	NYSE	AG	Tue, Dec 27, 2016	7.08	7.45	7.06	7.44
1518	NYSE	AG	Fri, Dec 23, 2016	6.90	7.01	6.82	6.87
1517	NYSE	AG	Thu, Dec 22, 2016	6.90	7.24	6.85	6.89
1516	NYSE	AG	Wed, Dec 21, 2016	7.15	7.17	6.91	7.01
1515	NYSE	AG	Tue, Dec 20, 2016	6.88	7.11	6.62	7.09
1514	NYSE	AG	Mon, Dec 19, 2016	7.25	7.34	7.05	7.07
1513	NYSE	AG	Fri, Dec 16, 2016	7.51	7.63	7.20	7.22
1512	NYSE	AG	Thu, Dec 15, 2016	7.82	7.82	7.20	7.35
1511	NYSE	AG	Wed, Dec 14, 2016	8.93	9.05	8.16	8.19
1510	NYSE	AG	Tue, Dec 13, 2016	8.73	8.87	8.46	8.74
1509	NYSE	AG	Mon, Dec 12, 2016	8.93	8.98	8.52	8.66
1508	NYSE	AG	Fri, Dec 9, 2016	9.35	9.46	8.73	8.79
1507	NYSE	AG	Thu, Dec 8, 2016	9.86	9.91	9.42	9.47
1506	NYSE	AG	Wed, Dec 7, 2016	9.90	10.20	9.67	9.85
1505	NYSE	AG	Tue, Dec 6, 2016	9.66	9.95	9.45	9.59
1504	NYSE	AG	Mon, Dec 5, 2016	9.62	9.82	9.23	9.66
1503	NYSE	AG	Fri, Dec 2, 2016	9.02	9.86	8.93	9.82
1502	NYSE	AG	Thu, Dec 1, 2016	8.77	9.19	8.56	8.89
1501	NYSE	AG	Wed, Nov 30, 2016	8.79	8.88	8.60	8.87
1500	NYSE	AG	Tue, Nov 29, 2016	8.39	9.05	8.35	8.88
1499	NYSE	AG	Mon, Nov 28, 2016	8.47	8.73	8.35	8.62
1498	NYSE	AG	Fri, Nov 25, 2016	8.30	8.37	8.18	8.30
1497	NYSE	AG	Wed, Nov 23, 2016	8.38	8.55	8.07	8.20
1496	NYSE	AG	Tue, Nov 22, 2016	8.83	8.98	8.59	8.94
1495	NYSE	AG	Mon, Nov 21, 2016	8.67	8.89	8.56	8.74
1494	NYSE	AG	Fri, Nov 18, 2016	8.54	8.77	8.33	8.51
1493	NYSE	AG	Thu, Nov 17, 2016	8.87	9.21	8.54	8.70
1492	NYSE	AG	Wed, Nov 16, 2016	8.95	9.00	8.65	8.80
1491	NYSE	AG	Tue, Nov 15, 2016	8.46	9.05	8.27	9.01
1490	NYSE	AG	Mon, Nov 14, 2016	7.87	8.72	7.75	8.36
1489	NYSE	AG	Fri, Nov 11, 2016	8.69	8.80	7.80	8.02
1488	NYSE	AG	Thu, Nov 10, 2016	9.24	9.36	8.75	8.82
1487	NYSE	AG	Wed, Nov 9, 2016	9.08	9.72	8.96	9.38
1486	NYSE	AG	Tue, Nov 8, 2016	8.10	8.39	7.90	8.14
1485	NYSE	AG	Mon, Nov 7, 2016	8.10	8.22	7.85	8.06
1484	NYSE	AG	Fri, Nov 4, 2016	8.70	8.82	8.16	8.42
1483	NYSE	AG	Thu, Nov 3, 2016	8.60	8.90	8.46	8.70
1482	NYSE	AG	Wed, Nov 2, 2016	9.01	9.56	8.65	8.74
1481	NYSE	AG	Tue, Nov 1, 2016	8.39	8.90	8.37	8.62
1480	NYSE	AG	Mon, Oct 31, 2016	7.83	8.09	7.68	8.05
1479	NYSE	AG	Fri, Oct 28, 2016	7.75	7.99	7.65	7.78
1478	NYSE	AG	Thu, Oct 27, 2016	8.05	8.07	7.72	7.75
1477	NYSE	AG	Wed, Oct 26, 2016	8.33	8.37	7.86	7.99
1476	NYSE	AG	Tue, Oct 25, 2016	8.15	8.52	8.14	8.30
1475	NYSE	AG	Mon, Oct 24, 2016	8.39	8.44	7.86	8.02
1474	NYSE	AG	Fri, Oct 21, 2016	8.32	8.40	8.14	8.24
1473	NYSE	AG	Thu, Oct 20, 2016	8.69	8.71	8.27	8.36
1472	NYSE	AG	Wed, Oct 19, 2016	8.49	8.69	8.31	8.51
1471	NYSE	AG	Tue, Oct 18, 2016	8.02	8.30	7.89	8.23
1470	NYSE	AG	Mon, Oct 17, 2016	7.93	7.99	7.79	7.85
1469	NYSE	AG	Fri, Oct 14, 2016	8.00	8.13	7.77	7.85
1468	NYSE	AG	Thu, Oct 13, 2016	7.93	8.31	7.82	8.02
1467	NYSE	AG	Wed, Oct 12, 2016	7.70	8.10	7.67	7.90
1466	NYSE	AG	Tue, Oct 11, 2016	8.28	8.28	7.76	7.76
1465	NYSE	AG	Mon, Oct 10, 2016	8.34	8.46	8.19	8.20
1464	NYSE	AG	Fri, Oct 7, 2016	8.54	8.71	7.96	8.23
1463	NYSE	AG	Thu, Oct 6, 2016	8.27	8.51	8.09	8.14
1462	NYSE	AG	Wed, Oct 5, 2016	9.14	9.14	8.33	8.65
1461	NYSE	AG	Tue, Oct 4, 2016	9.47	9.53	8.86	8.94
1460	NYSE	AG	Mon, Oct 3, 2016	10.28	10.45	9.82	9.97
1459	NYSE	AG	Fri, Sep 30, 2016	11.02	11.03	10.26	10.30
1458	NYSE	AG	Thu, Sep 29, 2016	10.70	10.78	10.33	10.48
1457	NYSE	AG	Wed, Sep 28, 2016	10.49	11.02	10.33	10.80
1456	NYSE	AG	Tue, Sep 27, 2016	10.76	10.77	10.26	10.48
1455	NYSE	AG	Mon, Sep 26, 2016	11.33	11.62	10.82	10.84
1454	NYSE	AG	Fri, Sep 23, 2016	11.78	11.86	11.15	11.25
1453	NYSE	AG	Thu, Sep 22, 2016	13.00	13.11	11.77	11.96
1452	NYSE	AG	Wed, Sep 21, 2016	11.93	12.74	11.89	12.66
1451	NYSE	AG	Tue, Sep 20, 2016	11.60	11.65	11.39	11.58
1450	NYSE	AG	Mon, Sep 19, 2016	11.71	11.93	11.50	11.59
1449	NYSE	AG	Fri, Sep 16, 2016	11.45	11.68	11.25	11.33
1448	NYSE	AG	Thu, Sep 15, 2016	11.78	11.93	11.32	11.66
1447	NYSE	AG	Wed, Sep 14, 2016	11.91	12.23	11.66	11.81
1446	NYSE	AG	Tue, Sep 13, 2016	12.17	12.35	11.54	11.81
1445	NYSE	AG	Mon, Sep 12, 2016	11.79	12.52	11.63	12.28
1444	NYSE	AG	Fri, Sep 9, 2016	13.04	13.12	12.12	12.31
1443	NYSE	AG	Thu, Sep 8, 2016	13.38	13.76	13.23	13.37
1442	NYSE	AG	Wed, Sep 7, 2016	13.30	13.40	12.95	13.35
1441	NYSE	AG	Tue, Sep 6, 2016	12.88	13.47	12.75	13.32
1440	NYSE	AG	Fri, Sep 2, 2016	12.10	12.47	11.98	12.37
1439	NYSE	AG	Thu, Sep 1, 2016	11.54	11.92	11.09	11.79
1438	NYSE	AG	Wed, Aug 31, 2016	12.16	12.39	11.93	12.02
1437	NYSE	AG	Tue, Aug 30, 2016	13.15	13.20	12.16	12.36
1436	NYSE	AG	Mon, Aug 29, 2016	13.01	13.50	12.86	13.30
1435	NYSE	AG	Fri, Aug 26, 2016	13.87	14.18	12.90	13.19
1434	NYSE	AG	Thu, Aug 25, 2016	13.06	13.65	12.88	13.49
1433	NYSE	AG	Wed, Aug 24, 2016	14.12	14.12	12.85	13.12
1432	NYSE	AG	Tue, Aug 23, 2016	14.90	14.99	14.33	14.36
1431	NYSE	AG	Mon, Aug 22, 2016	14.22	14.69	13.92	14.63
1430	NYSE	AG	Fri, Aug 19, 2016	15.72	15.74	15.05	15.12
1429	NYSE	AG	Thu, Aug 18, 2016	16.67	16.77	16.16	16.34
1428	NYSE	AG	Wed, Aug 17, 2016	16.74	16.77	15.97	16.45
1427	NYSE	AG	Tue, Aug 16, 2016	17.58	17.75	16.94	17.03
1426	NYSE	AG	Mon, Aug 15, 2016	18.13	18.18	17.38	17.49
1425	NYSE	AG	Fri, Aug 12, 2016	18.71	18.80	17.88	18.10
1424	NYSE	AG	Thu, Aug 11, 2016	18.20	18.87	18.05	18.33
1423	NYSE	AG	Wed, Aug 10, 2016	18.98	19.15	17.96	18.25
1422	NYSE	AG	Tue, Aug 9, 2016	18.38	18.79	18.23	18.42
1421	NYSE	AG	Mon, Aug 8, 2016	17.77	18.56	17.73	18.16
1420	NYSE	AG	Fri, Aug 5, 2016	17.64	18.12	17.31	17.83
1419	NYSE	AG	Thu, Aug 4, 2016	18.17	18.44	18.02	18.30
1418	NYSE	AG	Wed, Aug 3, 2016	17.97	18.27	17.44	18.20
1417	NYSE	AG	Tue, Aug 2, 2016	18.23	18.68	17.87	18.04
1416	NYSE	AG	Mon, Aug 1, 2016	17.77	17.97	17.36	17.88
1415	NYSE	AG	Fri, Jul 29, 2016	16.81	17.47	16.61	17.34
1414	NYSE	AG	Thu, Jul 28, 2016	16.72	16.93	16.12	16.54
1413	NYSE	AG	Wed, Jul 27, 2016	15.90	16.78	15.43	16.53
1412	NYSE	AG	Tue, Jul 26, 2016	15.21	15.84	15.16	15.65
1411	NYSE	AG	Mon, Jul 25, 2016	15.27	15.27	14.48	14.93
1410	NYSE	AG	Fri, Jul 22, 2016	15.60	15.82	15.31	15.59
1409	NYSE	AG	Thu, Jul 21, 2016	15.20	16.07	14.95	15.89
1408	NYSE	AG	Wed, Jul 20, 2016	15.96	16.03	15.01	15.08
1407	NYSE	AG	Tue, Jul 19, 2016	16.63	17.05	16.56	16.67
1406	NYSE	AG	Mon, Jul 18, 2016	16.56	16.85	16.42	16.83
1405	NYSE	AG	Fri, Jul 15, 2016	16.68	17.10	16.58	16.77
1404	NYSE	AG	Thu, Jul 14, 2016	16.45	17.11	16.22	16.94
1403	NYSE	AG	Wed, Jul 13, 2016	15.88	17.24	15.81	16.91
1402	NYSE	AG	Tue, Jul 12, 2016	16.40	16.54	15.35	15.41
1401	NYSE	AG	Mon, Jul 11, 2016	15.73	16.81	15.67	16.45
1400	NYSE	AG	Fri, Jul 8, 2016	14.68	16.03	14.66	15.97
1399	NYSE	AG	Thu, Jul 7, 2016	15.08	15.12	14.56	14.85
1398	NYSE	AG	Wed, Jul 6, 2016	15.11	15.39	14.95	15.32
1397	NYSE	AG	Tue, Jul 5, 2016	14.73	15.05	14.40	14.94
1396	NYSE	AG	Fri, Jul 1, 2016	14.00	14.95	13.98	14.80
1395	NYSE	AG	Thu, Jun 30, 2016	13.30	13.61	13.03	13.58
1394	NYSE	AG	Wed, Jun 29, 2016	13.00	13.40	12.76	13.12
1393	NYSE	AG	Tue, Jun 28, 2016	12.27	12.83	12.20	12.59
1392	NYSE	AG	Mon, Jun 27, 2016	13.02	13.25	12.08	12.46
1391	NYSE	AG	Fri, Jun 24, 2016	13.27	13.33	12.75	13.07
1390	NYSE	AG	Thu, Jun 23, 2016	12.35	12.56	12.15	12.40
1389	NYSE	AG	Wed, Jun 22, 2016	12.43	12.54	12.01	12.46
1388	NYSE	AG	Tue, Jun 21, 2016	12.39	12.57	12.26	12.43
1387	NYSE	AG	Mon, Jun 20, 2016	11.98	12.86	11.87	12.74
1386	NYSE	AG	Fri, Jun 17, 2016	12.74	12.79	12.01	12.25
1385	NYSE	AG	Thu, Jun 16, 2016	13.45	13.57	12.19	12.43
1384	NYSE	AG	Wed, Jun 15, 2016	12.28	13.05	12.17	12.90
1383	NYSE	AG	Tue, Jun 14, 2016	12.55	12.65	11.95	12.26
1382	NYSE	AG	Mon, Jun 13, 2016	12.71	12.85	12.30	12.59
1381	NYSE	AG	Fri, Jun 10, 2016	12.87	13.32	12.34	12.46
1380	NYSE	AG	Thu, Jun 9, 2016	12.44	12.94	12.15	12.86
1379	NYSE	AG	Wed, Jun 8, 2016	12.36	12.83	12.24	12.40
1378	NYSE	AG	Tue, Jun 7, 2016	11.61	11.83	11.43	11.59
1377	NYSE	AG	Mon, Jun 6, 2016	11.79	12.00	11.46	11.86
1376	NYSE	AG	Fri, Jun 3, 2016	11.19	11.79	11.13	11.76
1375	NYSE	AG	Thu, Jun 2, 2016	10.25	10.63	10.12	10.46
1374	NYSE	AG	Wed, Jun 1, 2016	10.50	10.62	10.08	10.32
1373	NYSE	AG	Tue, May 31, 2016	10.10	10.71	10.09	10.42
1372	NYSE	AG	Fri, May 27, 2016	10.78	10.90	10.26	10.35
1371	NYSE	AG	Thu, May 26, 2016	11.42	11.48	10.73	10.91
1370	NYSE	AG	Wed, May 25, 2016	10.40	11.07	10.07	11.02
1369	NYSE	AG	Tue, May 24, 2016	11.03	11.25	10.40	10.49
1368	NYSE	AG	Mon, May 23, 2016	11.18	11.68	10.91	11.41
1367	NYSE	AG	Fri, May 20, 2016	11.61	11.77	10.90	11.47
1366	NYSE	AG	Thu, May 19, 2016	10.70	11.65	10.32	11.48
1365	NYSE	AG	Wed, May 18, 2016	11.80	12.09	11.12	11.19
1364	NYSE	AG	Tue, May 17, 2016	11.58	12.23	11.26	12.08
1363	NYSE	AG	Mon, May 16, 2016	10.89	11.44	10.88	11.23
1362	NYSE	AG	Fri, May 13, 2016	10.69	10.84	10.46	10.70
1361	NYSE	AG	Thu, May 12, 2016	10.46	10.89	10.37	10.78
1360	NYSE	AG	Wed, May 11, 2016	10.33	10.86	10.10	10.47
1359	NYSE	AG	Tue, May 10, 2016	9.42	9.93	9.37	9.88
1358	NYSE	AG	Mon, May 9, 2016	9.81	9.84	9.29	9.40
1357	NYSE	AG	Fri, May 6, 2016	10.00	10.51	9.92	10.36
1356	NYSE	AG	Thu, May 5, 2016	9.62	9.88	9.56	9.81
1355	NYSE	AG	Wed, May 4, 2016	9.68	10.07	9.39	9.42
1354	NYSE	AG	Tue, May 3, 2016	10.06	10.22	9.70	9.90
1353	NYSE	AG	Mon, May 2, 2016	10.73	10.82	9.96	10.10
1352	NYSE	AG	Fri, Apr 29, 2016	10.28	10.72	10.26	10.64
1351	NYSE	AG	Thu, Apr 28, 2016	10.06	10.29	9.80	10.02
1350	NYSE	AG	Wed, Apr 27, 2016	9.85	10.16	9.65	9.96
1349	NYSE	AG	Tue, Apr 26, 2016	9.06	9.66	8.97	9.64
1348	NYSE	AG	Mon, Apr 25, 2016	8.82	9.31	8.81	8.97
1347	NYSE	AG	Fri, Apr 22, 2016	9.47	9.63	8.73	8.90
1346	NYSE	AG	Thu, Apr 21, 2016	10.01	10.01	9.30	9.62
1345	NYSE	AG	Wed, Apr 20, 2016	9.85	10.33	9.39	9.51
1344	NYSE	AG	Tue, Apr 19, 2016	9.28	9.93	9.19	9.87
1343	NYSE	AG	Mon, Apr 18, 2016	8.32	8.57	8.20	8.52
1342	NYSE	AG	Fri, Apr 15, 2016	7.71	8.25	7.55	8.22
1341	NYSE	AG	Thu, Apr 14, 2016	7.76	7.93	7.34	7.56
1340	NYSE	AG	Wed, Apr 13, 2016	7.65	8.04	7.63	7.74
1339	NYSE	AG	Tue, Apr 12, 2016	7.66	7.86	7.51	7.72
1338	NYSE	AG	Mon, Apr 11, 2016	7.03	7.62	7.01	7.55
1337	NYSE	AG	Fri, Apr 8, 2016	6.56	6.92	6.55	6.87
1336	NYSE	AG	Thu, Apr 7, 2016	6.49	6.68	6.47	6.56
1335	NYSE	AG	Wed, Apr 6, 2016	6.39	6.44	6.24	6.40
1334	NYSE	AG	Tue, Apr 5, 2016	6.28	6.28	6.28	6.43
1333	NYSE	AG	Mon, Apr 4, 2016	6.47	6.48	6.20	6.28
1332	NYSE	AG	Fri, Apr 1, 2016	6.23	6.53	6.04	6.51
1331	NYSE	AG	Thu, Mar 31, 2016	6.83	6.90	6.40	6.48
1330	NYSE	AG	Wed, Mar 30, 2016	6.84	6.96	6.55	6.75
1329	NYSE	AG	Tue, Mar 29, 2016	6.57	6.57	6.41	6.89
1328	NYSE	AG	Mon, Mar 28, 2016	6.68	6.72	6.30	6.57
1327	NYSE	AG	Thu, Mar 24, 2016	6.40	6.74	6.32	6.65
1326	NYSE	AG	Wed, Mar 23, 2016	6.43	6.57	6.22	6.36
1325	NYSE	AG	Tue, Mar 22, 2016	6.99	7.05	6.67	6.79
1324	NYSE	AG	Mon, Mar 21, 2016	6.70	6.99	6.62	6.88
1323	NYSE	AG	Fri, Mar 18, 2016	6.49	6.84	6.45	6.73
1322	NYSE	AG	Thu, Mar 17, 2016	6.47	6.97	6.31	6.42
1321	NYSE	AG	Wed, Mar 16, 2016	5.69	6.29	5.56	6.25
1320	NYSE	AG	Tue, Mar 15, 2016	5.64	5.64	5.64	5.77
1319	NYSE	AG	Mon, Mar 14, 2016	5.75	6.00	5.46	5.64
1318	NYSE	AG	Fri, Mar 11, 2016	5.74	5.74	5.74	5.74
1317	NYSE	AG	Thu, Mar 10, 2016	5.42	5.80	5.42	5.74
1316	NYSE	AG	Wed, Mar 9, 2016	5.12	5.43	5.01	5.32
1315	NYSE	AG	Tue, Mar 8, 2016	5.44	5.47	5.14	5.29
1314	NYSE	AG	Mon, Mar 7, 2016	5.10	5.45	5.10	5.36
1313	NYSE	AG	Fri, Mar 4, 2016	4.80	5.35	4.74	4.88
1312	NYSE	AG	Thu, Mar 3, 2016	4.45	4.45	4.45	4.75
1311	NYSE	AG	Wed, Mar 2, 2016	4.31	4.47	4.30	4.45
1310	NYSE	AG	Tue, Mar 1, 2016	4.66	4.70	4.29	4.33
1309	NYSE	AG	Mon, Feb 29, 2016	4.63	4.71	4.51	4.64
1308	NYSE	AG	Fri, Feb 26, 2016	4.49	4.80	4.48	4.62
1307	NYSE	AG	Thu, Feb 25, 2016	4.30	4.65	4.28	4.64
1306	NYSE	AG	Wed, Feb 24, 2016	4.52	4.60	4.27	4.40
1305	NYSE	AG	Tue, Feb 23, 2016	4.41	4.51	4.27	4.36
1304	NYSE	AG	Mon, Feb 22, 2016	4.29	4.48	4.25	4.35
1303	NYSE	AG	Fri, Feb 19, 2016	4.48	4.67	4.36	4.39
1302	NYSE	AG	Thu, Feb 18, 2016	4.23	4.66	4.19	4.56
1301	NYSE	AG	Wed, Feb 17, 2016	4.22	4.35	4.12	4.26
1300	NYSE	AG	Tue, Feb 16, 2016	4.17	4.28	4.03	4.14
1299	NYSE	AG	Fri, Feb 12, 2016	3.94	4.37	3.87	4.33
1298	NYSE	AG	Thu, Feb 11, 2016	4.12	4.16	3.92	4.04
1297	NYSE	AG	Wed, Feb 10, 2016	3.56	3.68	3.41	3.68
1296	NYSE	AG	Tue, Feb 9, 2016	3.89	3.92	3.62	3.65
1295	NYSE	AG	Mon, Feb 8, 2016	3.75	3.98	3.74	3.82
1294	NYSE	AG	Fri, Feb 5, 2016	3.32	3.59	3.27	3.59
1293	NYSE	AG	Thu, Feb 4, 2016	3.32	3.49	3.30	3.38
1292	NYSE	AG	Wed, Feb 3, 2016	3.09	3.23	3.07	3.21
1291	NYSE	AG	Tue, Feb 2, 2016	3.08	3.10	2.95	3.00
1290	NYSE	AG	Mon, Feb 1, 2016	3.08	3.14	3.02	3.10
1289	NYSE	AG	Fri, Jan 29, 2016	2.85	3.00	2.84	2.99
1288	NYSE	AG	Thu, Jan 28, 2016	2.89	2.95	2.80	2.84
1287	NYSE	AG	Wed, Jan 27, 2016	2.97	2.97	2.84	2.92
1286	NYSE	AG	Tue, Jan 26, 2016	2.82	2.91	2.78	2.87
1285	NYSE	AG	Mon, Jan 25, 2016	2.79	2.87	2.69	2.69
1284	NYSE	AG	Fri, Jan 22, 2016	2.63	2.78	2.61	2.69
1283	NYSE	AG	Thu, Jan 21, 2016	2.59	2.65	2.50	2.62
1282	NYSE	AG	Wed, Jan 20, 2016	2.58	2.62	2.40	2.62
1281	NYSE	AG	Tue, Jan 19, 2016	2.77	2.78	2.45	2.51
1280	NYSE	AG	Fri, Jan 15, 2016	2.81	2.84	2.67	2.73
1279	NYSE	AG	Thu, Jan 14, 2016	2.78	2.81	2.68	2.75
1278	NYSE	AG	Wed, Jan 13, 2016	2.81	2.88	2.76	2.81
1277	NYSE	AG	Tue, Jan 12, 2016	2.91	2.93	2.71	2.80
1276	NYSE	AG	Mon, Jan 11, 2016	3.17	3.22	2.93	2.93
1275	NYSE	AG	Fri, Jan 8, 2016	3.23	3.28	3.13	3.18
1274	NYSE	AG	Thu, Jan 7, 2016	3.40	3.42	3.26	3.30
1273	NYSE	AG	Wed, Jan 6, 2016	3.40	3.42	3.33	3.37
1272	NYSE	AG	Tue, Jan 5, 2016	3.46	3.47	3.28	3.36
1271	NYSE	AG	Mon, Jan 4, 2016	3.38	3.46	3.31	3.42
1270	NYSE	AG	Thu, Dec 31, 2015	3.24	3.31	3.21	3.27
1269	NYSE	AG	Wed, Dec 30, 2015	3.31	3.34	3.24	3.24
1268	NYSE	AG	Tue, Dec 29, 2015	3.42	3.46	3.34	3.39
1267	NYSE	AG	Mon, Dec 28, 2015	3.55	3.56	3.32	3.35
1266	NYSE	AG	Thu, Dec 24, 2015	3.43	3.65	3.43	3.63
1265	NYSE	AG	Wed, Dec 23, 2015	3.31	3.44	3.29	3.42
1264	NYSE	AG	Tue, Dec 22, 2015	3.30	3.40	3.25	3.30
1263	NYSE	AG	Mon, Dec 21, 2015	3.20	3.37	3.13	3.26
1262	NYSE	AG	Fri, Dec 18, 2015	3.12	3.22	3.06	3.15
1261	NYSE	AG	Thu, Dec 17, 2015	3.28	3.31	3.05	3.05
1260	NYSE	AG	Wed, Dec 16, 2015	3.25	3.45	3.25	3.42
1259	NYSE	AG	Tue, Dec 15, 2015	3.32	3.33	3.17	3.19
1258	NYSE	AG	Mon, Dec 14, 2015	3.34	3.41	3.21	3.27
1257	NYSE	AG	Fri, Dec 11, 2015	3.34	3.44	3.30	3.36
1256	NYSE	AG	Thu, Dec 10, 2015	3.38	3.49	3.36	3.44
1255	NYSE	AG	Wed, Dec 9, 2015	3.38	3.48	3.32	3.42
1254	NYSE	AG	Tue, Dec 8, 2015	3.37	3.40	3.25	3.31
1253	NYSE	AG	Mon, Dec 7, 2015	3.57	3.59	3.33	3.40
1252	NYSE	AG	Fri, Dec 4, 2015	3.46	3.64	3.46	3.62
1251	NYSE	AG	Thu, Dec 3, 2015	3.41	3.46	3.34	3.43
1250	NYSE	AG	Wed, Dec 2, 2015	3.40	3.47	3.30	3.35
1249	NYSE	AG	Tue, Dec 1, 2015	3.36	3.51	3.29	3.49
1248	NYSE	AG	Mon, Nov 30, 2015	3.24	3.38	3.22	3.34
1247	NYSE	AG	Fri, Nov 27, 2015	3.17	3.26	3.11	3.22
1246	NYSE	AG	Wed, Nov 25, 2015	3.22	3.28	3.15	3.26
1245	NYSE	AG	Tue, Nov 24, 2015	3.12	3.28	3.11	3.26
1244	NYSE	AG	Mon, Nov 23, 2015	3.09	3.16	3.02	3.02
1243	NYSE	AG	Fri, Nov 20, 2015	3.22	3.25	3.04	3.11
1242	NYSE	AG	Thu, Nov 19, 2015	3.02	3.25	2.96	3.23
1241	NYSE	AG	Wed, Nov 18, 2015	2.87	2.98	2.78	2.98
1240	NYSE	AG	Tue, Nov 17, 2015	2.98	2.99	2.78	2.85
1239	NYSE	AG	Mon, Nov 16, 2015	2.97	3.07	2.88	3.00
1238	NYSE	AG	Fri, Nov 13, 2015	2.82	2.97	2.75	2.96
1237	NYSE	AG	Thu, Nov 12, 2015	2.83	2.90	2.77	2.82
1236	NYSE	AG	Wed, Nov 11, 2015	2.90	2.94	2.83	2.88
1235	NYSE	AG	Tue, Nov 10, 2015	2.99	3.00	2.87	2.90
1234	NYSE	AG	Mon, Nov 9, 2015	2.98	3.06	2.89	3.04
1233	NYSE	AG	Fri, Nov 6, 2015	3.01	3.04	2.90	2.97
1232	NYSE	AG	Thu, Nov 5, 2015	3.21	3.22	3.09	3.12
1231	NYSE	AG	Wed, Nov 4, 2015	3.46	3.46	3.18	3.21
1230	NYSE	AG	Tue, Nov 3, 2015	3.31	3.45	3.25	3.43
1229	NYSE	AG	Mon, Nov 2, 2015	3.27	3.38	3.16	3.36
1228	NYSE	AG	Fri, Oct 30, 2015	3.39	3.42	3.27	3.31
1227	NYSE	AG	Thu, Oct 29, 2015	3.63	3.68	3.35	3.39
1226	NYSE	AG	Wed, Oct 28, 2015	3.72	3.89	3.56	3.68
1225	NYSE	AG	Tue, Oct 27, 2015	3.67	3.75	3.56	3.62
1224	NYSE	AG	Mon, Oct 26, 2015	3.68	3.77	3.60	3.72
1223	NYSE	AG	Fri, Oct 23, 2015	3.79	3.80	3.60	3.69
1222	NYSE	AG	Thu, Oct 22, 2015	3.66	3.80	3.65	3.69
1221	NYSE	AG	Wed, Oct 21, 2015	3.84	3.86	3.65	3.66
1220	NYSE	AG	Tue, Oct 20, 2015	3.78	3.96	3.75	3.90
1219	NYSE	AG	Mon, Oct 19, 2015	4.03	4.05	3.67	3.74
1218	NYSE	AG	Fri, Oct 16, 2015	4.21	4.24	4.04	4.06
1217	NYSE	AG	Thu, Oct 15, 2015	4.05	4.29	3.95	4.22
1216	NYSE	AG	Wed, Oct 14, 2015	3.87	4.12	3.86	4.04
1215	NYSE	AG	Tue, Oct 13, 2015	3.73	3.89	3.66	3.89
1214	NYSE	AG	Mon, Oct 12, 2015	3.95	3.99	3.68	3.71
1213	NYSE	AG	Fri, Oct 9, 2015	3.81	3.87	3.71	3.86
1212	NYSE	AG	Thu, Oct 8, 2015	3.71	3.82	3.65	3.67
1211	NYSE	AG	Wed, Oct 7, 2015	3.76	3.87	3.64	3.83
1210	NYSE	AG	Tue, Oct 6, 2015	3.72	3.91	3.66	3.85
1209	NYSE	AG	Mon, Oct 5, 2015	3.63	3.81	3.53	3.60
1208	NYSE	AG	Fri, Oct 2, 2015	3.24	3.61	3.20	3.58
1207	NYSE	AG	Thu, Oct 1, 2015	3.23	3.35	3.06	3.12
1206	NYSE	AG	Wed, Sep 30, 2015	2.96	3.21	2.94	3.20
1205	NYSE	AG	Tue, Sep 29, 2015	3.02	3.11	2.96	2.97
1204	NYSE	AG	Mon, Sep 28, 2015	3.11	3.12	2.99	2.99
1203	NYSE	AG	Fri, Sep 25, 2015	3.23	3.36	3.17	3.23
1202	NYSE	AG	Thu, Sep 24, 2015	3.04	3.30	2.99	3.29
1201	NYSE	AG	Wed, Sep 23, 2015	3.16	3.16	2.94	2.97
1200	NYSE	AG	Tue, Sep 22, 2015	3.16	3.18	3.08	3.09
1199	NYSE	AG	Mon, Sep 21, 2015	3.24	3.33	3.18	3.24
1198	NYSE	AG	Fri, Sep 18, 2015	3.26	3.37	3.15	3.24
1197	NYSE	AG	Thu, Sep 17, 2015	3.10	3.25	3.04	3.19
1196	NYSE	AG	Wed, Sep 16, 2015	3.06	3.13	3.00	3.13
1195	NYSE	AG	Tue, Sep 15, 2015	2.87	3.06	2.85	2.98
1194	NYSE	AG	Mon, Sep 14, 2015	2.83	2.90	2.76	2.88
1193	NYSE	AG	Fri, Sep 11, 2015	2.78	2.87	2.66	2.86
1192	NYSE	AG	Thu, Sep 10, 2015	2.97	2.98	2.75	2.81
1191	NYSE	AG	Wed, Sep 9, 2015	3.00	3.13	2.86	2.89
1190	NYSE	AG	Tue, Sep 8, 2015	3.06	3.09	2.96	3.02
1189	NYSE	AG	Fri, Sep 4, 2015	3.04	3.12	2.89	3.00
1188	NYSE	AG	Thu, Sep 3, 2015	3.10	3.33	3.03	3.04
1187	NYSE	AG	Wed, Sep 2, 2015	3.31	3.39	3.05	3.14
1186	NYSE	AG	Tue, Sep 1, 2015	3.46	3.57	3.24	3.26
1185	NYSE	AG	Mon, Aug 31, 2015	3.46	3.59	3.30	3.46
1184	NYSE	AG	Fri, Aug 28, 2015	3.39	3.63	3.37	3.52
1183	NYSE	AG	Thu, Aug 27, 2015	3.15	3.42	3.14	3.39
1182	NYSE	AG	Wed, Aug 26, 2015	3.25	3.26	3.05	3.11
1181	NYSE	AG	Tue, Aug 25, 2015	3.63	3.63	3.26	3.28
1180	NYSE	AG	Mon, Aug 24, 2015	3.54	3.82	3.33	3.44
1179	NYSE	AG	Fri, Aug 21, 2015	4.02	4.03	3.71	3.72
1178	NYSE	AG	Thu, Aug 20, 2015	4.08	4.12	3.98	4.00
1177	NYSE	AG	Wed, Aug 19, 2015	3.89	3.99	3.86	3.95
1176	NYSE	AG	Tue, Aug 18, 2015	3.88	3.90	3.74	3.82
1175	NYSE	AG	Mon, Aug 17, 2015	3.83	4.02	3.79	4.01
1174	NYSE	AG	Fri, Aug 14, 2015	3.78	3.93	3.70	3.76
1173	NYSE	AG	Thu, Aug 13, 2015	3.84	3.93	3.67	3.74
1172	NYSE	AG	Wed, Aug 12, 2015	3.75	4.01	3.66	4.00
1171	NYSE	AG	Tue, Aug 11, 2015	3.52	3.60	3.36	3.58
1170	NYSE	AG	Mon, Aug 10, 2015	3.08	3.38	3.03	3.36
1169	NYSE	AG	Fri, Aug 7, 2015	3.03	3.28	3.02	3.03
1168	NYSE	AG	Thu, Aug 6, 2015	2.88	3.04	2.85	3.02
1167	NYSE	AG	Wed, Aug 5, 2015	3.00	3.07	2.85	2.86
1166	NYSE	AG	Tue, Aug 4, 2015	3.05	3.12	2.91	2.95
1165	NYSE	AG	Mon, Aug 3, 2015	3.05	3.15	3.01	3.02
1164	NYSE	AG	Fri, Jul 31, 2015	3.07	3.15	3.04	3.07
1163	NYSE	AG	Thu, Jul 30, 2015	3.12	3.14	3.01	3.02
1162	NYSE	AG	Wed, Jul 29, 2015	3.20	3.24	3.11	3.15
1161	NYSE	AG	Tue, Jul 28, 2015	3.20	3.26	3.11	3.19
1160	NYSE	AG	Mon, Jul 27, 2015	3.46	3.46	3.06	3.08
1159	NYSE	AG	Fri, Jul 24, 2015	3.43	3.60	3.16	3.59
1158	NYSE	AG	Thu, Jul 23, 2015	3.79	3.80	3.45	3.51
1157	NYSE	AG	Wed, Jul 22, 2015	3.75	3.87	3.61	3.77
1156	NYSE	AG	Tue, Jul 21, 2015	3.90	4.01	3.77	3.84
1155	NYSE	AG	Mon, Jul 20, 2015	4.09	4.17	3.64	3.68
1154	NYSE	AG	Fri, Jul 17, 2015	4.46	4.50	4.17	4.22
1153	NYSE	AG	Thu, Jul 16, 2015	4.37	4.66	4.35	4.59
1152	NYSE	AG	Wed, Jul 15, 2015	4.49	4.52	4.39	4.40
1151	NYSE	AG	Tue, Jul 14, 2015	4.59	4.69	4.51	4.54
1150	NYSE	AG	Mon, Jul 13, 2015	4.39	4.62	4.33	4.61
1149	NYSE	AG	Fri, Jul 10, 2015	4.58	4.66	4.42	4.43
1148	NYSE	AG	Thu, Jul 9, 2015	4.72	4.74	4.50	4.57
1147	NYSE	AG	Wed, Jul 8, 2015	4.72	4.81	4.58	4.64
1146	NYSE	AG	Tue, Jul 7, 2015	4.71	4.79	4.54	4.69
1145	NYSE	AG	Mon, Jul 6, 2015	4.70	4.94	4.70	4.87
1144	NYSE	AG	Thu, Jul 2, 2015	4.70	4.79	4.66	4.72
1143	NYSE	AG	Wed, Jul 1, 2015	4.81	4.86	4.60	4.64
1142	NYSE	AG	Tue, Jun 30, 2015	4.83	4.99	4.78	4.83
1141	NYSE	AG	Mon, Jun 29, 2015	4.99	5.02	4.85	4.86
1140	NYSE	AG	Fri, Jun 26, 2015	5.08	5.19	4.92	4.93
1139	NYSE	AG	Thu, Jun 25, 2015	5.06	5.16	5.05	5.13
1138	NYSE	AG	Wed, Jun 24, 2015	5.10	5.19	5.02	5.06
1137	NYSE	AG	Tue, Jun 23, 2015	5.26	5.27	5.10	5.13
1136	NYSE	AG	Mon, Jun 22, 2015	5.13	5.38	5.12	5.31
1135	NYSE	AG	Fri, Jun 19, 2015	5.28	5.34	5.13	5.19
1134	NYSE	AG	Thu, Jun 18, 2015	5.28	5.45	5.24	5.32
1133	NYSE	AG	Wed, Jun 17, 2015	5.04	5.20	5.02	5.18
1132	NYSE	AG	Tue, Jun 16, 2015	5.06	5.13	5.02	5.05
1131	NYSE	AG	Mon, Jun 15, 2015	4.80	5.12	4.72	5.10
1130	NYSE	AG	Fri, Jun 12, 2015	4.75	4.82	4.72	4.76
1129	NYSE	AG	Thu, Jun 11, 2015	4.86	4.87	4.72	4.78
1128	NYSE	AG	Wed, Jun 10, 2015	4.96	5.00	4.86	4.88
1127	NYSE	AG	Tue, Jun 9, 2015	4.93	4.98	4.83	4.88
1126	NYSE	AG	Mon, Jun 8, 2015	4.82	4.90	4.72	4.89
1125	NYSE	AG	Fri, Jun 5, 2015	4.85	4.94	4.82	4.82
1124	NYSE	AG	Thu, Jun 4, 2015	4.88	5.01	4.86	4.91
1123	NYSE	AG	Wed, Jun 3, 2015	5.04	5.13	4.93	4.94
1122	NYSE	AG	Tue, Jun 2, 2015	5.03	5.15	4.99	5.10
1121	NYSE	AG	Mon, Jun 1, 2015	5.02	5.16	4.96	4.99
1120	NYSE	AG	Fri, May 29, 2015	5.03	5.08	4.93	4.96
1119	NYSE	AG	Thu, May 28, 2015	4.85	5.04	4.85	5.02
1118	NYSE	AG	Wed, May 27, 2015	4.97	5.00	4.85	4.89
1117	NYSE	AG	Tue, May 26, 2015	5.03	5.13	4.89	4.96
1116	NYSE	AG	Fri, May 22, 2015	5.22	5.34	5.19	5.23
1115	NYSE	AG	Thu, May 21, 2015	5.24	5.30	5.17	5.22
1114	NYSE	AG	Wed, May 20, 2015	5.23	5.35	5.22	5.24
1113	NYSE	AG	Tue, May 19, 2015	5.22	5.37	5.21	5.21
1112	NYSE	AG	Mon, May 18, 2015	5.38	5.49	5.33	5.39
1111	NYSE	AG	Fri, May 15, 2015	5.35	5.50	5.33	5.37
1110	NYSE	AG	Thu, May 14, 2015	5.34	5.48	5.31	5.35
1109	NYSE	AG	Wed, May 13, 2015	5.26	5.38	5.16	5.25
1108	NYSE	AG	Tue, May 12, 2015	5.04	5.16	5.00	5.10
1107	NYSE	AG	Mon, May 11, 2015	4.94	5.09	4.93	5.02
1106	NYSE	AG	Fri, May 8, 2015	4.77	5.00	4.69	4.96
1105	NYSE	AG	Thu, May 7, 2015	4.76	4.82	4.52	4.72
1104	NYSE	AG	Wed, May 6, 2015	5.05	5.08	4.80	4.85
1103	NYSE	AG	Tue, May 5, 2015	5.19	5.24	4.97	4.99
1102	NYSE	AG	Mon, May 4, 2015	5.11	5.18	5.05	5.12
1101	NYSE	AG	Fri, May 1, 2015	4.81	5.03	4.81	5.01
1100	NYSE	AG	Thu, Apr 30, 2015	4.95	5.06	4.83	4.87
1099	NYSE	AG	Wed, Apr 29, 2015	5.11	5.25	5.02	5.08
1098	NYSE	AG	Tue, Apr 28, 2015	5.08	5.18	4.95	5.13
1097	NYSE	AG	Mon, Apr 27, 2015	4.86	5.10	4.80	5.06
1096	NYSE	AG	Fri, Apr 24, 2015	4.87	4.99	4.76	4.81
1095	NYSE	AG	Thu, Apr 23, 2015	4.88	4.96	4.76	4.89
1094	NYSE	AG	Wed, Apr 22, 2015	4.96	4.99	4.81	4.85
1093	NYSE	AG	Tue, Apr 21, 2015	5.05	5.08	4.95	4.98
1092	NYSE	AG	Mon, Apr 20, 2015	5.02	5.07	4.91	5.06
1091	NYSE	AG	Fri, Apr 17, 2015	5.21	5.29	5.03	5.09
1090	NYSE	AG	Thu, Apr 16, 2015	5.28	5.32	5.08	5.13
1089	NYSE	AG	Wed, Apr 15, 2015	5.03	5.30	4.98	5.27
1088	NYSE	AG	Tue, Apr 14, 2015	5.06	5.16	4.96	5.02
1087	NYSE	AG	Mon, Apr 13, 2015	5.14	5.15	5.04	5.05
1086	NYSE	AG	Fri, Apr 10, 2015	5.16	5.20	5.03	5.14
1085	NYSE	AG	Thu, Apr 9, 2015	5.06	5.15	5.00	5.03
1084	NYSE	AG	Wed, Apr 8, 2015	5.25	5.32	5.06	5.13
1083	NYSE	AG	Tue, Apr 7, 2015	5.34	5.58	5.34	5.35
1082	NYSE	AG	Mon, Apr 6, 2015	5.75	5.77	5.58	5.68
1081	NYSE	AG	Thu, Apr 2, 2015	5.48	5.64	5.38	5.49
1080	NYSE	AG	Wed, Apr 1, 2015	5.47	5.59	5.32	5.53
1079	NYSE	AG	Tue, Mar 31, 2015	5.59	5.63	5.28	5.41
1078	NYSE	AG	Mon, Mar 30, 2015	5.75	5.82	5.53	5.58
1077	NYSE	AG	Fri, Mar 27, 2015	5.82	5.94	5.60	5.87
1076	NYSE	AG	Thu, Mar 26, 2015	6.06	6.25	5.72	5.80
1075	NYSE	AG	Wed, Mar 25, 2015	6.05	6.14	5.92	5.97
1074	NYSE	AG	Tue, Mar 24, 2015	6.15	6.15	5.96	6.01
1073	NYSE	AG	Mon, Mar 23, 2015	5.81	6.15	5.79	6.13
1072	NYSE	AG	Fri, Mar 20, 2015	5.68	5.94	5.63	5.63
1071	NYSE	AG	Thu, Mar 19, 2015	5.33	5.67	5.29	5.58
1070	NYSE	AG	Wed, Mar 18, 2015	5.05	5.43	4.99	5.42
1069	NYSE	AG	Tue, Mar 17, 2015	5.10	5.29	5.05	5.09
1068	NYSE	AG	Mon, Mar 16, 2015	5.23	5.31	5.04	5.18
1067	NYSE	AG	Fri, Mar 13, 2015	5.10	5.22	4.93	5.21
1066	NYSE	AG	Thu, Mar 12, 2015	5.13	5.18	5.00	5.05
1065	NYSE	AG	Wed, Mar 11, 2015	4.88	5.09	4.68	5.08
1064	NYSE	AG	Tue, Mar 10, 2015	4.95	5.09	4.79	4.88
1063	NYSE	AG	Mon, Mar 9, 2015	5.54	5.55	5.00	5.00
1062	NYSE	AG	Fri, Mar 6, 2015	5.60	5.75	5.38	5.50
1061	NYSE	AG	Thu, Mar 5, 2015	5.85	5.99	5.76	5.84
1060	NYSE	AG	Wed, Mar 4, 2015	6.00	6.03	5.76	5.86
1059	NYSE	AG	Tue, Mar 3, 2015	6.12	6.27	5.94	5.98
1058	NYSE	AG	Mon, Mar 2, 2015	6.18	6.24	5.97	6.08
1057	NYSE	AG	Fri, Feb 27, 2015	6.14	6.24	6.08	6.18
1056	NYSE	AG	Thu, Feb 26, 2015	6.12	6.25	6.03	6.08
1055	NYSE	AG	Wed, Feb 25, 2015	5.80	6.30	5.77	6.00
1054	NYSE	AG	Tue, Feb 24, 2015	5.38	5.75	5.32	5.72
1053	NYSE	AG	Mon, Feb 23, 2015	5.45	5.56	5.26	5.40
1052	NYSE	AG	Fri, Feb 20, 2015	5.88	5.95	5.47	5.57
1051	NYSE	AG	Thu, Feb 19, 2015	6.14	6.19	5.82	5.86
1050	NYSE	AG	Wed, Feb 18, 2015	5.90	6.13	5.84	6.12
1049	NYSE	AG	Tue, Feb 17, 2015	5.93	6.06	5.90	5.93
1048	NYSE	AG	Fri, Feb 13, 2015	5.99	6.16	5.97	6.08
1047	NYSE	AG	Thu, Feb 12, 2015	6.08	6.10	5.83	5.91
1046	NYSE	AG	Wed, Feb 11, 2015	6.15	6.21	5.94	5.98
1045	NYSE	AG	Tue, Feb 10, 2015	6.04	6.18	5.92	6.18
1044	NYSE	AG	Mon, Feb 9, 2015	6.15	6.31	6.08	6.19
1043	NYSE	AG	Fri, Feb 6, 2015	6.04	6.30	5.97	6.06
1042	NYSE	AG	Thu, Feb 5, 2015	6.18	6.41	6.13	6.32
1041	NYSE	AG	Wed, Feb 4, 2015	6.31	6.36	6.13	6.25
1040	NYSE	AG	Tue, Feb 3, 2015	6.29	6.39	6.01	6.20
1039	NYSE	AG	Mon, Feb 2, 2015	6.00	6.47	5.95	6.34
1038	NYSE	AG	Fri, Jan 30, 2015	5.88	6.28	5.76	6.19
1037	NYSE	AG	Thu, Jan 29, 2015	5.91	6.09	5.66	5.86
1036	NYSE	AG	Wed, Jan 28, 2015	6.34	6.55	6.02	6.08
1035	NYSE	AG	Tue, Jan 27, 2015	6.19	6.63	6.15	6.58
1034	NYSE	AG	Mon, Jan 26, 2015	5.91	6.21	5.83	6.17
1033	NYSE	AG	Fri, Jan 23, 2015	6.19	6.25	5.85	5.94
1032	NYSE	AG	Thu, Jan 22, 2015	6.47	6.57	6.23	6.29
1031	NYSE	AG	Wed, Jan 21, 2015	6.56	6.62	6.19	6.41
1030	NYSE	AG	Tue, Jan 20, 2015	6.41	6.62	6.25	6.43
1029	NYSE	AG	Fri, Jan 16, 2015	5.97	6.32	5.94	6.24
1028	NYSE	AG	Thu, Jan 15, 2015	6.34	6.41	5.89	5.91
1027	NYSE	AG	Wed, Jan 14, 2015	6.48	6.54	5.81	5.90
1026	NYSE	AG	Tue, Jan 13, 2015	6.98	7.00	6.38	6.52
1025	NYSE	AG	Mon, Jan 12, 2015	6.31	7.15	6.29	6.78
1024	NYSE	AG	Fri, Jan 9, 2015	5.93	6.27	5.93	6.24
1023	NYSE	AG	Thu, Jan 8, 2015	6.24	6.47	5.84	5.91
1022	NYSE	AG	Wed, Jan 7, 2015	6.13	6.42	5.92	6.19
1021	NYSE	AG	Tue, Jan 6, 2015	5.58	6.41	5.51	6.36
1020	NYSE	AG	Mon, Jan 5, 2015	5.31	5.54	5.21	5.54
1019	NYSE	AG	Fri, Jan 2, 2015	4.87	5.23	4.75	5.22
1018	NYSE	AG	Wed, Dec 31, 2014	4.98	5.06	4.81	5.02
1017	NYSE	AG	Tue, Dec 30, 2014	4.83	5.09	4.74	5.05
1016	NYSE	AG	Mon, Dec 29, 2014	4.90	4.90	4.66	4.69
1015	NYSE	AG	Fri, Dec 26, 2014	4.94	5.00	4.87	4.88
1014	NYSE	AG	Wed, Dec 24, 2014	4.52	4.83	4.46	4.77
1013	NYSE	AG	Tue, Dec 23, 2014	4.58	4.95	4.53	4.56
1012	NYSE	AG	Mon, Dec 22, 2014	4.96	5.01	4.60	4.61
1011	NYSE	AG	Fri, Dec 19, 2014	4.85	5.15	4.80	5.12
1010	NYSE	AG	Thu, Dec 18, 2014	4.76	4.88	4.58	4.88
1009	NYSE	AG	Wed, Dec 17, 2014	4.35	4.68	4.28	4.65
1008	NYSE	AG	Tue, Dec 16, 2014	4.55	4.61	4.27	4.32
1007	NYSE	AG	Mon, Dec 15, 2014	4.75	5.22	4.37	4.39
1006	NYSE	AG	Fri, Dec 12, 2014	4.50	4.96	4.49	4.80
1005	NYSE	AG	Thu, Dec 11, 2014	4.53	4.79	4.50	4.55
1004	NYSE	AG	Wed, Dec 10, 2014	4.62	4.84	4.51	4.61
1003	NYSE	AG	Tue, Dec 9, 2014	4.20	4.72	4.13	4.58
1002	NYSE	AG	Mon, Dec 8, 2014	4.15	4.15	3.75	4.04
1001	NYSE	AG	Fri, Dec 5, 2014	4.06	4.23	4.02	4.08
1000	NYSE	AG	Thu, Dec 4, 2014	4.35	4.37	4.14	4.16
999	NYSE	AG	Wed, Dec 3, 2014	4.13	4.38	4.07	4.29
998	NYSE	AG	Tue, Dec 2, 2014	4.20	4.35	4.02	4.03
997	NYSE	AG	Mon, Dec 1, 2014	4.19	4.38	4.11	4.31
996	NYSE	AG	Fri, Nov 28, 2014	4.56	4.56	4.05	4.07
995	NYSE	AG	Wed, Nov 26, 2014	4.99	4.99	4.76	4.81
994	NYSE	AG	Tue, Nov 25, 2014	4.94	5.07	4.87	5.00
993	NYSE	AG	Mon, Nov 24, 2014	5.09	5.10	4.79	4.92
992	NYSE	AG	Fri, Nov 21, 2014	5.36	5.46	5.14	5.25
991	NYSE	AG	Thu, Nov 20, 2014	5.18	5.25	5.03	5.18
990	NYSE	AG	Wed, Nov 19, 2014	5.45	5.47	5.01	5.07
989	NYSE	AG	Tue, Nov 18, 2014	5.25	5.50	5.22	5.47
988	NYSE	AG	Mon, Nov 17, 2014	5.17	5.19	4.94	5.11
987	NYSE	AG	Fri, Nov 14, 2014	4.65	5.29	4.61	5.28
986	NYSE	AG	Thu, Nov 13, 2014	4.95	5.04	4.77	4.77
985	NYSE	AG	Wed, Nov 12, 2014	5.00	5.16	4.77	4.92
984	NYSE	AG	Tue, Nov 11, 2014	5.07	5.28	4.95	5.19
983	NYSE	AG	Mon, Nov 10, 2014	5.29	5.36	4.86	4.92
982	NYSE	AG	Fri, Nov 7, 2014	4.96	5.36	4.92	5.33
981	NYSE	AG	Thu, Nov 6, 2014	4.74	5.00	4.69	4.83
980	NYSE	AG	Wed, Nov 5, 2014	4.81	4.90	4.61	4.63
979	NYSE	AG	Tue, Nov 4, 2014	5.30	5.32	5.00	5.01
978	NYSE	AG	Mon, Nov 3, 2014	5.18	5.39	5.07	5.35
977	NYSE	AG	Fri, Oct 31, 2014	5.21	5.29	4.83	5.13
976	NYSE	AG	Thu, Oct 30, 2014	6.13	6.16	5.58	5.58
975	NYSE	AG	Wed, Oct 29, 2014	6.56	6.65	6.16	6.26
974	NYSE	AG	Tue, Oct 28, 2014	6.46	6.70	6.39	6.66
973	NYSE	AG	Mon, Oct 27, 2014	6.71	6.73	6.37	6.40
972	NYSE	AG	Fri, Oct 24, 2014	6.66	6.85	6.53	6.76
971	NYSE	AG	Thu, Oct 23, 2014	6.84	6.85	6.51	6.65
970	NYSE	AG	Wed, Oct 22, 2014	7.22	7.27	6.87	6.88
969	NYSE	AG	Tue, Oct 21, 2014	7.47	7.60	7.28	7.33
968	NYSE	AG	Mon, Oct 20, 2014	7.24	7.35	7.06	7.33
967	NYSE	AG	Fri, Oct 17, 2014	7.60	7.72	7.12	7.17
966	NYSE	AG	Thu, Oct 16, 2014	7.31	7.78	7.27	7.60
965	NYSE	AG	Wed, Oct 15, 2014	7.12	7.49	7.10	7.38
964	NYSE	AG	Tue, Oct 14, 2014	7.41	7.65	7.21	7.25
963	NYSE	AG	Mon, Oct 13, 2014	7.33	7.65	7.24	7.40
962	NYSE	AG	Fri, Oct 10, 2014	7.28	7.54	7.09	7.22
961	NYSE	AG	Thu, Oct 9, 2014	7.77	7.79	7.20	7.36
960	NYSE	AG	Wed, Oct 8, 2014	7.23	7.74	6.79	7.68
959	NYSE	AG	Tue, Oct 7, 2014	7.45	7.46	7.13	7.15
958	NYSE	AG	Mon, Oct 6, 2014	7.43	7.49	7.26	7.42
957	NYSE	AG	Fri, Oct 3, 2014	7.68	7.71	7.33	7.35
956	NYSE	AG	Thu, Oct 2, 2014	7.87	7.91	7.64	7.84
955	NYSE	AG	Wed, Oct 1, 2014	7.87	8.04	7.79	7.81
954	NYSE	AG	Tue, Sep 30, 2014	7.99	8.12	7.75	7.80
953	NYSE	AG	Mon, Sep 29, 2014	8.23	8.25	8.05	8.07
952	NYSE	AG	Fri, Sep 26, 2014	8.22	8.23	8.09	8.16
951	NYSE	AG	Thu, Sep 25, 2014	8.08	8.27	8.05	8.24
950	NYSE	AG	Wed, Sep 24, 2014	8.25	8.30	8.10	8.20
949	NYSE	AG	Tue, Sep 23, 2014	8.22	8.35	8.09	8.32
948	NYSE	AG	Mon, Sep 22, 2014	8.34	8.37	8.02	8.09
947	NYSE	AG	Fri, Sep 19, 2014	8.75	8.84	8.37	8.39
946	NYSE	AG	Thu, Sep 18, 2014	8.96	8.97	8.75	8.78
945	NYSE	AG	Wed, Sep 17, 2014	9.21	9.26	8.93	8.99
944	NYSE	AG	Tue, Sep 16, 2014	9.14	9.33	9.02	9.21
943	NYSE	AG	Mon, Sep 15, 2014	9.22	9.30	9.08	9.15
942	NYSE	AG	Fri, Sep 12, 2014	9.20	9.33	9.07	9.17
941	NYSE	AG	Thu, Sep 11, 2014	9.16	9.34	9.02	9.31
940	NYSE	AG	Wed, Sep 10, 2014	9.21	9.42	9.17	9.28
939	NYSE	AG	Tue, Sep 9, 2014	9.27	9.40	9.01	9.29
938	NYSE	AG	Mon, Sep 8, 2014	9.52	9.54	9.24	9.25
937	NYSE	AG	Fri, Sep 5, 2014	9.47	9.64	9.31	9.60
936	NYSE	AG	Thu, Sep 4, 2014	9.94	10.00	9.32	9.41
935	NYSE	AG	Wed, Sep 3, 2014	9.94	10.05	9.87	9.89
934	NYSE	AG	Tue, Sep 2, 2014	10.03	10.10	9.87	9.89
933	NYSE	AG	Fri, Aug 29, 2014	10.11	10.32	10.07	10.24
932	NYSE	AG	Thu, Aug 28, 2014	10.18	10.24	10.06	10.16
931	NYSE	AG	Wed, Aug 27, 2014	10.07	10.22	9.96	10.01
930	NYSE	AG	Tue, Aug 26, 2014	9.85	10.13	9.81	10.09
929	NYSE	AG	Mon, Aug 25, 2014	9.83	9.90	9.69	9.69
928	NYSE	AG	Fri, Aug 22, 2014	9.76	9.88	9.66	9.85
927	NYSE	AG	Thu, Aug 21, 2014	9.76	9.82	9.56	9.72
926	NYSE	AG	Wed, Aug 20, 2014	9.83	10.00	9.79	9.88
925	NYSE	AG	Tue, Aug 19, 2014	9.93	10.02	9.76	9.82
924	NYSE	AG	Mon, Aug 18, 2014	9.81	10.04	9.75	9.96
923	NYSE	AG	Fri, Aug 15, 2014	9.75	9.98	9.66	9.86
922	NYSE	AG	Thu, Aug 14, 2014	10.30	10.37	9.84	9.89
921	NYSE	AG	Wed, Aug 13, 2014	10.78	10.80	10.20	10.36
920	NYSE	AG	Tue, Aug 12, 2014	10.97	11.22	10.90	10.93
919	NYSE	AG	Mon, Aug 11, 2014	10.77	11.00	10.75	10.93
918	NYSE	AG	Fri, Aug 8, 2014	10.75	10.96	10.66	10.77
917	NYSE	AG	Thu, Aug 7, 2014	10.68	10.82	10.54	10.72
916	NYSE	AG	Wed, Aug 6, 2014	10.64	10.78	10.54	10.70
915	NYSE	AG	Tue, Aug 5, 2014	10.38	10.49	10.15	10.41
914	NYSE	AG	Mon, Aug 4, 2014	10.65	10.73	10.37	10.46
913	NYSE	AG	Fri, Aug 1, 2014	10.66	10.87	10.52	10.64
912	NYSE	AG	Thu, Jul 31, 2014	10.64	10.73	10.50	10.60
911	NYSE	AG	Wed, Jul 30, 2014	10.67	10.80	10.50	10.74
910	NYSE	AG	Tue, Jul 29, 2014	10.74	10.85	10.64	10.71
909	NYSE	AG	Mon, Jul 28, 2014	10.45	10.70	10.45	10.65
908	NYSE	AG	Fri, Jul 25, 2014	10.08	10.52	10.01	10.51
907	NYSE	AG	Thu, Jul 24, 2014	10.10	10.16	9.99	10.11
906	NYSE	AG	Wed, Jul 23, 2014	10.27	10.42	10.16	10.17
905	NYSE	AG	Tue, Jul 22, 2014	10.45	10.49	10.26	10.29
904	NYSE	AG	Mon, Jul 21, 2014	10.53	10.63	10.30	10.47
903	NYSE	AG	Fri, Jul 18, 2014	10.41	10.51	10.26	10.50
902	NYSE	AG	Thu, Jul 17, 2014	10.19	10.55	10.10	10.51
901	NYSE	AG	Wed, Jul 16, 2014	9.93	10.20	9.88	10.07
900	NYSE	AG	Tue, Jul 15, 2014	10.33	10.37	9.79	9.89
899	NYSE	AG	Mon, Jul 14, 2014	10.58	10.61	10.13	10.25
898	NYSE	AG	Fri, Jul 11, 2014	10.72	10.94	10.47	10.94
897	NYSE	AG	Thu, Jul 10, 2014	11.03	11.29	10.70	10.73
896	NYSE	AG	Wed, Jul 9, 2014	10.69	10.91	10.64	10.84
895	NYSE	AG	Tue, Jul 8, 2014	10.64	10.68	10.29	10.55
894	NYSE	AG	Mon, Jul 7, 2014	10.75	10.87	10.50	10.53
893	NYSE	AG	Thu, Jul 3, 2014	10.63	10.84	10.48	10.83
892	NYSE	AG	Wed, Jul 2, 2014	10.65	10.85	10.65	10.72
891	NYSE	AG	Tue, Jul 1, 2014	10.78	10.93	10.62	10.66
890	NYSE	AG	Mon, Jun 30, 2014	10.49	10.85	10.36	10.81
889	NYSE	AG	Fri, Jun 27, 2014	10.58	10.73	10.38	10.54
888	NYSE	AG	Thu, Jun 26, 2014	10.37	10.58	10.28	10.55
887	NYSE	AG	Wed, Jun 25, 2014	10.35	10.56	10.22	10.39
886	NYSE	AG	Tue, Jun 24, 2014	10.81	10.97	10.38	10.42
885	NYSE	AG	Mon, Jun 23, 2014	10.52	10.77	10.37	10.75
884	NYSE	AG	Fri, Jun 20, 2014	10.43	10.62	10.27	10.47
883	NYSE	AG	Thu, Jun 19, 2014	10.08	10.58	10.07	10.50
882	NYSE	AG	Wed, Jun 18, 2014	9.54	9.93	9.43	9.91
881	NYSE	AG	Tue, Jun 17, 2014	9.30	9.53	9.14	9.49
880	NYSE	AG	Mon, Jun 16, 2014	9.66	9.66	9.39	9.40
879	NYSE	AG	Fri, Jun 13, 2014	9.51	9.63	9.33	9.59
878	NYSE	AG	Thu, Jun 12, 2014	9.21	9.57	9.11	9.47
877	NYSE	AG	Wed, Jun 11, 2014	9.02	9.24	8.92	9.16
876	NYSE	AG	Tue, Jun 10, 2014	8.72	8.96	8.72	8.93
875	NYSE	AG	Mon, Jun 9, 2014	8.73	8.77	8.65	8.68
874	NYSE	AG	Fri, Jun 6, 2014	8.68	8.75	8.50	8.71
873	NYSE	AG	Thu, Jun 5, 2014	8.47	8.74	8.46	8.64
872	NYSE	AG	Wed, Jun 4, 2014	8.43	8.48	8.34	8.40
871	NYSE	AG	Tue, Jun 3, 2014	8.37	8.46	8.22	8.44
870	NYSE	AG	Mon, Jun 2, 2014	8.30	8.50	8.28	8.41
869	NYSE	AG	Fri, May 30, 2014	8.53	8.54	8.21	8.39
868	NYSE	AG	Thu, May 29, 2014	8.34	8.63	8.19	8.56
867	NYSE	AG	Wed, May 28, 2014	8.75	8.75	8.30	8.40
866	NYSE	AG	Tue, May 27, 2014	9.03	9.03	8.75	8.77
865	NYSE	AG	Fri, May 23, 2014	9.14	9.17	9.02	9.06
864	NYSE	AG	Thu, May 22, 2014	9.21	9.27	9.11	9.13
863	NYSE	AG	Wed, May 21, 2014	9.17	9.17	8.96	9.13
862	NYSE	AG	Tue, May 20, 2014	9.20	9.31	9.15	9.22
861	NYSE	AG	Mon, May 19, 2014	9.22	9.41	9.06	9.30
860	NYSE	AG	Fri, May 16, 2014	9.06	9.12	8.98	9.11
859	NYSE	AG	Thu, May 15, 2014	9.20	9.22	9.02	9.08
858	NYSE	AG	Wed, May 14, 2014	9.59	9.59	9.22	9.28
857	NYSE	AG	Tue, May 13, 2014	9.47	9.56	9.35	9.46
856	NYSE	AG	Mon, May 12, 2014	9.42	9.56	9.38	9.43
855	NYSE	AG	Fri, May 9, 2014	9.41	9.42	9.12	9.32
854	NYSE	AG	Thu, May 8, 2014	9.28	9.49	9.28	9.37
853	NYSE	AG	Wed, May 7, 2014	9.53	9.54	9.14	9.30
852	NYSE	AG	Tue, May 6, 2014	9.73	9.78	9.51	9.58
851	NYSE	AG	Mon, May 5, 2014	9.91	9.96	9.68	9.70
850	NYSE	AG	Fri, May 2, 2014	9.52	9.88	9.45	9.79
849	NYSE	AG	Thu, May 1, 2014	9.37	9.59	9.34	9.49
848	NYSE	AG	Wed, Apr 30, 2014	9.51	9.65	9.43	9.50
847	NYSE	AG	Tue, Apr 29, 2014	9.38	9.64	9.36	9.59
846	NYSE	AG	Mon, Apr 28, 2014	9.53	9.54	9.26	9.34
845	NYSE	AG	Fri, Apr 25, 2014	9.54	9.68	9.43	9.59
844	NYSE	AG	Thu, Apr 24, 2014	9.47	9.70	9.36	9.45
843	NYSE	AG	Wed, Apr 23, 2014	9.41	9.65	9.32	9.57
842	NYSE	AG	Tue, Apr 22, 2014	9.13	9.39	9.04	9.38
841	NYSE	AG	Mon, Apr 21, 2014	9.22	9.22	8.85	9.12
840	NYSE	AG	Thu, Apr 17, 2014	9.34	9.47	9.20	9.24
839	NYSE	AG	Wed, Apr 16, 2014	9.53	9.57	9.26	9.39
838	NYSE	AG	Tue, Apr 15, 2014	9.44	9.56	9.25	9.51
837	NYSE	AG	Mon, Apr 14, 2014	9.66	9.92	9.60	9.71
836	NYSE	AG	Fri, Apr 11, 2014	9.85	9.90	9.44	9.57
835	NYSE	AG	Thu, Apr 10, 2014	10.34	10.48	9.85	9.89
834	NYSE	AG	Wed, Apr 9, 2014	9.86	10.39	9.74	10.23
833	NYSE	AG	Tue, Apr 8, 2014	10.00	10.09	9.80	9.94
832	NYSE	AG	Mon, Apr 7, 2014	9.81	10.09	9.71	9.79
831	NYSE	AG	Fri, Apr 4, 2014	10.12	10.20	9.78	9.81
830	NYSE	AG	Thu, Apr 3, 2014	9.94	9.96	9.72	9.88
829	NYSE	AG	Wed, Apr 2, 2014	10.00	10.18	9.95	10.08
828	NYSE	AG	Tue, Apr 1, 2014	9.69	9.82	9.61	9.76
827	NYSE	AG	Mon, Mar 31, 2014	9.95	9.96	9.58	9.64
826	NYSE	AG	Fri, Mar 28, 2014	9.88	10.10	9.64	10.00
825	NYSE	AG	Thu, Mar 27, 2014	9.64	10.04	9.54	9.94
824	NYSE	AG	Wed, Mar 26, 2014	10.18	10.37	9.69	9.74
823	NYSE	AG	Tue, Mar 25, 2014	10.27	10.38	10.08	10.14
822	NYSE	AG	Mon, Mar 24, 2014	10.82	10.95	10.19	10.20
821	NYSE	AG	Fri, Mar 21, 2014	11.12	11.32	10.92	11.03
820	NYSE	AG	Thu, Mar 20, 2014	10.71	11.07	10.70	10.98
819	NYSE	AG	Wed, Mar 19, 2014	11.14	11.26	10.77	10.81
818	NYSE	AG	Tue, Mar 18, 2014	10.98	11.50	10.97	11.31
817	NYSE	AG	Mon, Mar 17, 2014	11.44	11.59	11.13	11.16
816	NYSE	AG	Fri, Mar 14, 2014	11.67	11.87	11.42	11.53
815	NYSE	AG	Thu, Mar 13, 2014	11.16	11.63	11.03	11.50
814	NYSE	AG	Wed, Mar 12, 2014	10.91	11.17	10.91	11.14
813	NYSE	AG	Tue, Mar 11, 2014	11.13	11.24	10.71	10.79
812	NYSE	AG	Mon, Mar 10, 2014	11.10	11.10	10.82	10.95
811	NYSE	AG	Fri, Mar 7, 2014	11.31	11.37	11.01	11.14
810	NYSE	AG	Thu, Mar 6, 2014	11.44	11.64	11.44	11.56
809	NYSE	AG	Wed, Mar 5, 2014	11.17	11.40	11.05	11.35
808	NYSE	AG	Tue, Mar 4, 2014	11.17	11.37	11.00	11.14
807	NYSE	AG	Mon, Mar 3, 2014	11.31	11.69	11.10	11.42
806	NYSE	AG	Fri, Feb 28, 2014	11.07	11.11	10.85	11.01
805	NYSE	AG	Thu, Feb 27, 2014	11.20	11.27	10.86	10.97
804	NYSE	AG	Wed, Feb 26, 2014	11.55	11.63	11.18	11.24
803	NYSE	AG	Tue, Feb 25, 2014	12.01	12.01	11.54	11.68
802	NYSE	AG	Mon, Feb 24, 2014	12.33	12.33	12.03	12.05
801	NYSE	AG	Fri, Feb 21, 2014	12.30	12.33	11.90	12.09
800	NYSE	AG	Thu, Feb 20, 2014	11.67	12.28	11.67	12.24
799	NYSE	AG	Wed, Feb 19, 2014	12.24	12.45	11.61	11.64
798	NYSE	AG	Tue, Feb 18, 2014	12.30	12.43	12.07	12.36
797	NYSE	AG	Fri, Feb 14, 2014	12.07	12.45	12.02	12.19
796	NYSE	AG	Thu, Feb 13, 2014	11.20	11.69	11.06	11.68
795	NYSE	AG	Wed, Feb 12, 2014	11.66	11.71	11.15	11.17
794	NYSE	AG	Tue, Feb 11, 2014	11.17	11.70	11.12	11.61
793	NYSE	AG	Mon, Feb 10, 2014	10.88	11.14	10.87	11.05
792	NYSE	AG	Fri, Feb 7, 2014	10.36	10.74	10.21	10.72
791	NYSE	AG	Thu, Feb 6, 2014	10.39	10.46	10.21	10.37
790	NYSE	AG	Wed, Feb 5, 2014	10.61	10.66	10.25	10.26
789	NYSE	AG	Tue, Feb 4, 2014	10.38	10.50	10.25	10.47
788	NYSE	AG	Mon, Feb 3, 2014	10.55	10.76	10.24	10.35
787	NYSE	AG	Fri, Jan 31, 2014	10.49	10.63	10.22	10.44
786	NYSE	AG	Thu, Jan 30, 2014	10.40	10.72	10.40	10.64
785	NYSE	AG	Wed, Jan 29, 2014	10.71	10.81	10.48	10.80
784	NYSE	AG	Tue, Jan 28, 2014	10.29	10.52	10.16	10.48
783	NYSE	AG	Mon, Jan 27, 2014	10.74	10.80	10.24	10.27
782	NYSE	AG	Fri, Jan 24, 2014	11.33	11.48	10.56	10.80
781	NYSE	AG	Wed, Jan 22, 2014	11.07	11.23	10.73	10.80
780	NYSE	AG	Tue, Jan 21, 2014	10.93	11.29	10.72	11.16
779	NYSE	AG	Fri, Jan 17, 2014	10.76	11.07	10.72	11.02
778	NYSE	AG	Thu, Jan 16, 2014	10.67	10.77	10.52	10.60
777	NYSE	AG	Wed, Jan 15, 2014	10.27	10.64	10.18	10.60
776	NYSE	AG	Tue, Jan 14, 2014	10.67	11.01	10.29	10.31
775	NYSE	AG	Mon, Jan 13, 2014	10.55	10.88	10.41	10.81
774	NYSE	AG	Fri, Jan 10, 2014	10.32	10.63	10.30	10.57
773	NYSE	AG	Thu, Jan 9, 2014	10.40	10.48	10.05	10.05
772	NYSE	AG	Wed, Jan 8, 2014	10.30	10.61	10.25	10.50
771	NYSE	AG	Tue, Jan 7, 2014	10.10	10.55	9.83	10.53
770	NYSE	AG	Mon, Jan 6, 2014	10.15	10.43	10.10	10.19
769	NYSE	AG	Fri, Jan 3, 2014	10.50	10.55	10.04	10.10
768	NYSE	AG	Thu, Jan 2, 2014	10.14	10.59	10.00	10.45
767	NYSE	AG	Tue, Dec 31, 2013	9.36	9.91	9.32	9.80
766	NYSE	AG	Mon, Dec 30, 2013	9.53	9.69	9.44	9.44
765	NYSE	AG	Fri, Dec 27, 2013	9.60	9.69	9.36	9.66
764	NYSE	AG	Thu, Dec 26, 2013	9.59	9.80	9.50	9.59
763	NYSE	AG	Tue, Dec 24, 2013	9.17	9.37	9.16	9.35
762	NYSE	AG	Mon, Dec 23, 2013	9.27	9.44	9.18	9.21
761	NYSE	AG	Fri, Dec 20, 2013	9.23	9.49	9.23	9.29
760	NYSE	AG	Thu, Dec 19, 2013	9.12	9.29	9.11	9.20
759	NYSE	AG	Wed, Dec 18, 2013	9.56	9.80	9.36	9.37
758	NYSE	AG	Tue, Dec 17, 2013	9.55	9.71	9.43	9.51
757	NYSE	AG	Mon, Dec 16, 2013	9.53	9.83	9.46	9.64
756	NYSE	AG	Fri, Dec 13, 2013	9.49	9.79	9.44	9.57
755	NYSE	AG	Thu, Dec 12, 2013	9.25	9.44	9.03	9.39
754	NYSE	AG	Wed, Dec 11, 2013	9.97	10.04	9.54	9.60
753	NYSE	AG	Tue, Dec 10, 2013	9.96	10.35	9.95	10.02
752	NYSE	AG	Mon, Dec 9, 2013	9.14	9.48	9.14	9.48
751	NYSE	AG	Fri, Dec 6, 2013	9.35	9.44	9.06	9.09
750	NYSE	AG	Thu, Dec 5, 2013	9.14	9.40	9.11	9.25
749	NYSE	AG	Wed, Dec 4, 2013	9.00	9.49	8.82	9.46
748	NYSE	AG	Tue, Dec 3, 2013	9.12	9.16	8.85	8.95
747	NYSE	AG	Mon, Dec 2, 2013	9.60	9.70	9.07	9.15
746	NYSE	AG	Fri, Nov 29, 2013	9.68	10.04	9.62	9.89
745	NYSE	AG	Wed, Nov 27, 2013	9.49	9.64	9.35	9.48
744	NYSE	AG	Tue, Nov 26, 2013	9.70	9.70	9.27	9.39
743	NYSE	AG	Mon, Nov 25, 2013	9.50	9.83	9.27	9.77
742	NYSE	AG	Fri, Nov 22, 2013	9.59	9.83	9.45	9.60
741	NYSE	AG	Thu, Nov 21, 2013	9.80	9.81	9.45	9.59
740	NYSE	AG	Wed, Nov 20, 2013	10.13	10.23	9.75	9.85
739	NYSE	AG	Tue, Nov 19, 2013	10.06	10.30	10.04	10.23
738	NYSE	AG	Mon, Nov 18, 2013	10.50	10.50	10.01	10.03
737	NYSE	AG	Fri, Nov 15, 2013	10.76	10.83	10.50	10.56
736	NYSE	AG	Thu, Nov 14, 2013	10.62	10.80	10.42	10.75
735	NYSE	AG	Wed, Nov 13, 2013	10.53	10.70	10.35	10.52
734	NYSE	AG	Tue, Nov 12, 2013	11.01	11.01	10.35	10.46
733	NYSE	AG	Mon, Nov 11, 2013	10.51	10.77	10.38	10.73
732	NYSE	AG	Fri, Nov 8, 2013	10.39	10.66	10.27	10.63
731	NYSE	AG	Thu, Nov 7, 2013	10.70	10.79	10.47	10.47
730	NYSE	AG	Wed, Nov 6, 2013	10.95	10.95	10.68	10.81
729	NYSE	AG	Tue, Nov 5, 2013	10.98	11.01	10.67	10.80
728	NYSE	AG	Mon, Nov 4, 2013	11.03	11.18	10.80	11.02
727	NYSE	AG	Fri, Nov 1, 2013	11.20	11.23	10.80	10.92
726	NYSE	AG	Thu, Oct 31, 2013	11.67	11.83	11.31	11.31
725	NYSE	AG	Wed, Oct 30, 2013	12.08	12.32	11.62	12.04
724	NYSE	AG	Tue, Oct 29, 2013	12.13	12.25	11.71	11.79
723	NYSE	AG	Mon, Oct 28, 2013	12.48	12.50	12.10	12.18
722	NYSE	AG	Fri, Oct 25, 2013	12.14	12.46	11.99	12.44
721	NYSE	AG	Thu, Oct 24, 2013	11.79	12.36	11.76	12.26
720	NYSE	AG	Wed, Oct 23, 2013	11.93	12.05	11.43	11.48
719	NYSE	AG	Tue, Oct 22, 2013	11.86	12.44	11.83	12.03
718	NYSE	AG	Mon, Oct 21, 2013	11.38	11.66	11.38	11.60
717	NYSE	AG	Fri, Oct 18, 2013	11.47	11.70	11.16	11.31
716	NYSE	AG	Thu, Oct 17, 2013	10.99	11.71	10.98	11.48
715	NYSE	AG	Wed, Oct 16, 2013	10.84	10.88	10.49	10.55
714	NYSE	AG	Tue, Oct 15, 2013	10.56	10.92	10.47	10.84
713	NYSE	AG	Mon, Oct 14, 2013	10.76	10.97	10.66	10.72
712	NYSE	AG	Fri, Oct 11, 2013	10.79	10.83	10.60	10.69
711	NYSE	AG	Thu, Oct 10, 2013	10.91	11.26	10.87	10.90
710	NYSE	AG	Wed, Oct 9, 2013	10.80	11.08	10.45	10.87
709	NYSE	AG	Tue, Oct 8, 2013	11.43	11.60	10.88	10.94
708	NYSE	AG	Mon, Oct 7, 2013	11.38	11.72	11.34	11.45
707	NYSE	AG	Fri, Oct 4, 2013	11.37	11.42	11.14	11.28
706	NYSE	AG	Thu, Oct 3, 2013	11.58	11.72	11.30	11.30
705	NYSE	AG	Wed, Oct 2, 2013	11.63	12.02	11.50	11.58
704	NYSE	AG	Tue, Oct 1, 2013	11.46	11.77	11.39	11.54
703	NYSE	AG	Mon, Sep 30, 2013	12.05	12.23	11.79	11.86
702	NYSE	AG	Fri, Sep 27, 2013	12.43	12.80	12.12	12.19
701	NYSE	AG	Thu, Sep 26, 2013	12.70	12.90	12.18	12.29
700	NYSE	AG	Wed, Sep 25, 2013	12.45	12.98	12.45	12.68
699	NYSE	AG	Tue, Sep 24, 2013	12.35	12.68	12.03	12.39
698	NYSE	AG	Mon, Sep 23, 2013	13.00	13.27	12.45	12.48
697	NYSE	AG	Fri, Sep 20, 2013	13.52	13.55	12.79	12.95
696	NYSE	AG	Thu, Sep 19, 2013	14.42	14.47	13.51	13.85
695	NYSE	AG	Wed, Sep 18, 2013	12.50	14.28	12.12	14.08
694	NYSE	AG	Tue, Sep 17, 2013	12.56	12.70	12.41	12.61
693	NYSE	AG	Mon, Sep 16, 2013	12.81	12.95	12.40	12.46
692	NYSE	AG	Fri, Sep 13, 2013	12.55	12.95	12.42	12.82
691	NYSE	AG	Thu, Sep 12, 2013	13.14	13.24	12.65	12.68
690	NYSE	AG	Wed, Sep 11, 2013	13.63	13.82	13.33	13.70
689	NYSE	AG	Tue, Sep 10, 2013	13.48	13.68	13.29	13.56
688	NYSE	AG	Mon, Sep 9, 2013	14.27	14.38	13.93	13.94
687	NYSE	AG	Fri, Sep 6, 2013	14.23	14.43	14.04	14.27
686	NYSE	AG	Thu, Sep 5, 2013	14.38	14.45	13.86	13.94
685	NYSE	AG	Wed, Sep 4, 2013	14.32	14.68	14.31	14.61
684	NYSE	AG	Tue, Sep 3, 2013	14.59	14.94	14.45	14.63
683	NYSE	AG	Fri, Aug 30, 2013	14.13	14.62	13.99	14.21
682	NYSE	AG	Thu, Aug 29, 2013	14.32	14.60	13.79	14.36
681	NYSE	AG	Wed, Aug 28, 2013	15.05	15.36	14.31	14.44
680	NYSE	AG	Tue, Aug 27, 2013	16.22	16.46	14.81	14.86
679	NYSE	AG	Mon, Aug 26, 2013	15.64	16.06	15.59	15.77
678	NYSE	AG	Fri, Aug 23, 2013	15.03	15.67	14.98	15.43
677	NYSE	AG	Thu, Aug 22, 2013	14.88	15.30	14.88	15.08
676	NYSE	AG	Wed, Aug 21, 2013	15.09	15.11	14.51	14.55
675	NYSE	AG	Tue, Aug 20, 2013	14.49	15.48	14.49	15.19
674	NYSE	AG	Mon, Aug 19, 2013	14.66	15.00	14.37	14.49
673	NYSE	AG	Fri, Aug 16, 2013	15.40	15.50	14.52	14.78
672	NYSE	AG	Thu, Aug 15, 2013	14.36	15.40	14.15	15.27
671	NYSE	AG	Wed, Aug 14, 2013	13.23	14.44	13.20	14.41
670	NYSE	AG	Tue, Aug 13, 2013	13.48	13.48	12.77	13.11
669	NYSE	AG	Mon, Aug 12, 2013	13.54	13.69	13.20	13.30
668	NYSE	AG	Fri, Aug 9, 2013	12.34	12.97	12.16	12.76
667	NYSE	AG	Thu, Aug 8, 2013	11.77	12.41	11.70	12.25
666	NYSE	AG	Wed, Aug 7, 2013	11.40	11.72	11.35	11.49
665	NYSE	AG	Tue, Aug 6, 2013	12.20	12.23	11.39	11.51
664	NYSE	AG	Mon, Aug 5, 2013	12.14	12.42	12.13	12.29
663	NYSE	AG	Fri, Aug 2, 2013	12.66	12.78	12.20	12.23
662	NYSE	AG	Thu, Aug 1, 2013	13.14	13.19	12.58	12.60
661	NYSE	AG	Wed, Jul 31, 2013	12.97	13.29	12.70	13.06
660	NYSE	AG	Tue, Jul 30, 2013	13.08	13.13	12.79	12.95
659	NYSE	AG	Mon, Jul 29, 2013	13.35	13.44	13.15	13.15
658	NYSE	AG	Fri, Jul 26, 2013	13.40	13.53	13.04	13.32
657	NYSE	AG	Thu, Jul 25, 2013	13.02	13.57	13.02	13.55
656	NYSE	AG	Wed, Jul 24, 2013	13.72	13.97	12.80	13.15
655	NYSE	AG	Tue, Jul 23, 2013	13.34	13.83	13.21	13.74
654	NYSE	AG	Mon, Jul 22, 2013	13.40	13.53	13.09	13.34
653	NYSE	AG	Fri, Jul 19, 2013	12.15	12.58	12.08	12.55
652	NYSE	AG	Thu, Jul 18, 2013	12.35	12.42	12.00	12.08
651	NYSE	AG	Wed, Jul 17, 2013	12.81	12.95	12.10	12.22
650	NYSE	AG	Tue, Jul 16, 2013	12.08	12.70	12.03	12.66
649	NYSE	AG	Mon, Jul 15, 2013	11.88	12.13	11.85	11.98
648	NYSE	AG	Fri, Jul 12, 2013	12.03	12.07	11.64	11.85
647	NYSE	AG	Thu, Jul 11, 2013	12.30	12.42	11.92	12.15
646	NYSE	AG	Wed, Jul 10, 2013	11.32	11.65	11.17	11.51
645	NYSE	AG	Tue, Jul 9, 2013	10.76	11.31	10.76	11.11
644	NYSE	AG	Mon, Jul 8, 2013	10.93	11.06	10.58	10.58
643	NYSE	AG	Fri, Jul 5, 2013	10.73	10.89	10.44	10.80
642	NYSE	AG	Wed, Jul 3, 2013	10.42	11.06	10.40	11.01
641	NYSE	AG	Tue, Jul 2, 2013	11.00	11.02	10.15	10.31
640	NYSE	AG	Mon, Jul 1, 2013	10.87	11.21	10.71	10.95
639	NYSE	AG	Fri, Jun 28, 2013	9.40	10.64	9.34	10.59
638	NYSE	AG	Thu, Jun 27, 2013	8.97	9.55	8.90	9.47
637	NYSE	AG	Wed, Jun 26, 2013	9.08	9.26	8.81	8.85
636	NYSE	AG	Tue, Jun 25, 2013	9.32	9.52	9.18	9.47
635	NYSE	AG	Mon, Jun 24, 2013	9.87	9.87	9.17	9.23
634	NYSE	AG	Fri, Jun 21, 2013	9.73	10.16	9.55	9.99
633	NYSE	AG	Thu, Jun 20, 2013	9.55	10.15	9.52	9.63
632	NYSE	AG	Wed, Jun 19, 2013	10.68	10.91	10.30	10.35
631	NYSE	AG	Tue, Jun 18, 2013	10.71	10.87	10.60	10.67
630	NYSE	AG	Mon, Jun 17, 2013	10.78	10.88	10.64	10.77
629	NYSE	AG	Fri, Jun 14, 2013	11.18	11.23	10.80	10.83
628	NYSE	AG	Thu, Jun 13, 2013	10.98	11.20	10.83	11.09
627	NYSE	AG	Wed, Jun 12, 2013	11.00	11.39	10.99	11.06
626	NYSE	AG	Tue, Jun 11, 2013	10.99	11.18	10.88	10.98
625	NYSE	AG	Mon, Jun 10, 2013	11.20	11.49	11.13	11.22
624	NYSE	AG	Fri, Jun 7, 2013	11.26	11.41	11.07	11.20
623	NYSE	AG	Thu, Jun 6, 2013	11.31	11.76	11.12	11.61
622	NYSE	AG	Wed, Jun 5, 2013	11.29	11.64	11.17	11.32
621	NYSE	AG	Tue, Jun 4, 2013	11.23	11.38	11.11	11.26
620	NYSE	AG	Mon, Jun 3, 2013	10.93	11.42	10.78	11.38
619	NYSE	AG	Fri, May 31, 2013	11.21	11.27	10.45	10.82
618	NYSE	AG	Thu, May 30, 2013	10.96	11.44	10.81	11.31
617	NYSE	AG	Wed, May 29, 2013	10.29	10.75	10.18	10.71
616	NYSE	AG	Tue, May 28, 2013	10.47	10.59	10.05	10.23
615	NYSE	AG	Fri, May 24, 2013	10.28	10.58	10.19	10.37
614	NYSE	AG	Thu, May 23, 2013	10.53	10.55	10.11	10.30
613	NYSE	AG	Wed, May 22, 2013	10.60	10.84	10.08	10.31
612	NYSE	AG	Tue, May 21, 2013	10.28	10.51	9.99	10.32
611	NYSE	AG	Mon, May 20, 2013	9.45	10.77	9.41	10.69
610	NYSE	AG	Fri, May 17, 2013	10.03	10.13	9.40	9.56
609	NYSE	AG	Thu, May 16, 2013	10.15	10.44	9.95	10.15
608	NYSE	AG	Wed, May 15, 2013	11.10	11.15	10.13	10.24
607	NYSE	AG	Tue, May 14, 2013	11.18	11.52	11.08	11.25
606	NYSE	AG	Mon, May 13, 2013	11.53	11.56	11.26	11.28
605	NYSE	AG	Fri, May 10, 2013	11.35	11.72	11.16	11.66
604	NYSE	AG	Thu, May 9, 2013	11.74	12.30	11.58	11.69
603	NYSE	AG	Wed, May 8, 2013	11.58	12.00	11.51	11.87
602	NYSE	AG	Tue, May 7, 2013	11.75	11.75	11.25	11.44
601	NYSE	AG	Mon, May 6, 2013	12.12	12.24	11.82	11.97
600	NYSE	AG	Fri, May 3, 2013	12.04	12.43	11.99	12.15
599	NYSE	AG	Thu, May 2, 2013	12.16	12.30	11.93	11.95
598	NYSE	AG	Wed, May 1, 2013	11.82	12.24	11.63	12.03
597	NYSE	AG	Tue, Apr 30, 2013	12.09	12.35	11.76	12.34
596	NYSE	AG	Mon, Apr 29, 2013	12.26	12.43	12.08	12.11
595	NYSE	AG	Fri, Apr 26, 2013	12.65	12.92	11.91	12.02
594	NYSE	AG	Thu, Apr 25, 2013	12.45	13.19	12.11	12.62
593	NYSE	AG	Wed, Apr 24, 2013	11.29	12.19	11.21	12.06
592	NYSE	AG	Tue, Apr 23, 2013	11.24	11.27	10.77	11.03
591	NYSE	AG	Mon, Apr 22, 2013	11.71	11.75	11.23	11.47
590	NYSE	AG	Fri, Apr 19, 2013	11.60	11.72	11.02	11.46
589	NYSE	AG	Thu, Apr 18, 2013	11.08	11.74	10.88	11.43
588	NYSE	AG	Wed, Apr 17, 2013	11.74	12.03	10.91	10.97
587	NYSE	AG	Tue, Apr 16, 2013	12.73	12.79	11.75	11.90
586	NYSE	AG	Mon, Apr 15, 2013	12.55	13.13	12.11	12.21
585	NYSE	AG	Fri, Apr 12, 2013	14.13	14.17	13.42	13.99
584	NYSE	AG	Thu, Apr 11, 2013	14.85	15.14	14.66	14.69
583	NYSE	AG	Wed, Apr 10, 2013	15.30	15.39	14.69	14.90
582	NYSE	AG	Tue, Apr 9, 2013	14.80	15.50	14.72	15.36
581	NYSE	AG	Mon, Apr 8, 2013	15.04	15.11	14.61	14.73
580	NYSE	AG	Fri, Apr 5, 2013	15.14	15.56	14.75	15.07
579	NYSE	AG	Thu, Apr 4, 2013	14.12	15.00	13.91	14.97
578	NYSE	AG	Wed, Apr 3, 2013	14.75	15.25	13.91	14.27
577	NYSE	AG	Tue, Apr 2, 2013	15.61	15.61	14.79	14.81
576	NYSE	AG	Mon, Apr 1, 2013	16.13	16.15	15.60	15.74
575	NYSE	AG	Thu, Mar 28, 2013	16.26	16.40	16.03	16.17
574	NYSE	AG	Wed, Mar 27, 2013	16.00	16.47	16.00	16.46
573	NYSE	AG	Tue, Mar 26, 2013	16.53	16.53	16.02	16.19
572	NYSE	AG	Mon, Mar 25, 2013	16.63	16.80	16.26	16.54
571	NYSE	AG	Fri, Mar 22, 2013	16.70	16.85	16.56	16.67
570	NYSE	AG	Thu, Mar 21, 2013	16.71	16.93	16.56	16.85
569	NYSE	AG	Wed, Mar 20, 2013	16.54	16.78	16.36	16.53
568	NYSE	AG	Tue, Mar 19, 2013	16.63	16.78	16.35	16.52
567	NYSE	AG	Mon, Mar 18, 2013	16.45	16.71	16.32	16.66
566	NYSE	AG	Fri, Mar 15, 2013	16.33	16.53	16.06	16.32
565	NYSE	AG	Thu, Mar 14, 2013	16.20	16.51	16.09	16.33
564	NYSE	AG	Wed, Mar 13, 2013	16.99	17.02	16.19	16.29
563	NYSE	AG	Tue, Mar 12, 2013	16.73	17.21	16.61	16.89
562	NYSE	AG	Mon, Mar 11, 2013	16.51	16.71	16.34	16.38
561	NYSE	AG	Fri, Mar 8, 2013	16.10	16.82	15.89	16.33
560	NYSE	AG	Thu, Mar 7, 2013	16.36	16.69	16.13	16.19
559	NYSE	AG	Wed, Mar 6, 2013	15.15	16.19	14.91	16.19
558	NYSE	AG	Tue, Mar 5, 2013	15.29	15.67	15.09	15.19
557	NYSE	AG	Mon, Mar 4, 2013	15.84	15.87	15.06	15.13
556	NYSE	AG	Fri, Mar 1, 2013	16.14	16.32	15.71	15.81
555	NYSE	AG	Thu, Feb 28, 2013	16.42	16.60	16.04	16.14
554	NYSE	AG	Wed, Feb 27, 2013	16.82	16.83	16.40	16.48
553	NYSE	AG	Tue, Feb 26, 2013	17.44	17.44	16.55	17.01
552	NYSE	AG	Mon, Feb 25, 2013	17.43	17.71	17.21	17.35
551	NYSE	AG	Fri, Feb 22, 2013	17.48	17.54	17.02	17.14
550	NYSE	AG	Thu, Feb 21, 2013	17.13	17.68	17.08	17.37
549	NYSE	AG	Wed, Feb 20, 2013	17.34	17.79	17.00	17.08
548	NYSE	AG	Tue, Feb 19, 2013	17.06	17.18	16.65	17.00
547	NYSE	AG	Fri, Feb 15, 2013	17.54	17.58	16.82	17.21
546	NYSE	AG	Thu, Feb 14, 2013	18.20	18.50	17.56	17.77
545	NYSE	AG	Wed, Feb 13, 2013	18.27	19.14	18.05	18.12
544	NYSE	AG	Tue, Feb 12, 2013	18.18	18.25	17.83	17.91
543	NYSE	AG	Mon, Feb 11, 2013	18.54	18.54	18.00	18.24
542	NYSE	AG	Fri, Feb 8, 2013	18.56	19.06	18.52	18.75
541	NYSE	AG	Thu, Feb 7, 2013	18.49	18.74	18.35	18.58
540	NYSE	AG	Wed, Feb 6, 2013	18.47	18.85	18.45	18.63
539	NYSE	AG	Tue, Feb 5, 2013	18.60	18.60	18.31	18.47
538	NYSE	AG	Mon, Feb 4, 2013	18.20	18.71	18.11	18.37
537	NYSE	AG	Fri, Feb 1, 2013	18.50	18.80	18.20	18.39
536	NYSE	AG	Thu, Jan 31, 2013	18.29	18.61	17.96	18.24
535	NYSE	AG	Wed, Jan 30, 2013	18.56	18.79	18.29	18.36
534	NYSE	AG	Tue, Jan 29, 2013	17.42	18.35	17.39	18.31
533	NYSE	AG	Mon, Jan 28, 2013	17.26	17.40	16.89	17.14
532	NYSE	AG	Fri, Jan 25, 2013	18.00	18.15	17.29	17.41
531	NYSE	AG	Thu, Jan 24, 2013	18.65	18.80	18.12	18.16
530	NYSE	AG	Wed, Jan 23, 2013	19.15	19.41	18.85	18.85
529	NYSE	AG	Tue, Jan 22, 2013	18.89	19.30	18.76	19.23
528	NYSE	AG	Fri, Jan 18, 2013	19.47	19.50	19.06	19.15
527	NYSE	AG	Thu, Jan 17, 2013	19.19	19.61	19.02	19.42
526	NYSE	AG	Wed, Jan 16, 2013	19.56	19.72	19.29	19.33
525	NYSE	AG	Tue, Jan 15, 2013	19.80	20.07	19.59	19.67
524	NYSE	AG	Mon, Jan 14, 2013	20.21	20.23	19.60	19.66
523	NYSE	AG	Fri, Jan 11, 2013	20.32	20.37	19.96	20.00
522	NYSE	AG	Thu, Jan 10, 2013	20.26	20.47	20.11	20.29
521	NYSE	AG	Wed, Jan 9, 2013	20.12	20.35	19.93	20.05
520	NYSE	AG	Tue, Jan 8, 2013	20.33	20.46	19.95	19.98
519	NYSE	AG	Mon, Jan 7, 2013	20.37	20.57	20.03	20.23
518	NYSE	AG	Fri, Jan 4, 2013	19.98	20.54	19.86	20.48
517	NYSE	AG	Thu, Jan 3, 2013	21.10	21.10	20.13	20.18
516	NYSE	AG	Wed, Jan 2, 2013	20.64	21.19	20.64	21.16
515	NYSE	AG	Mon, Dec 31, 2012	19.60	20.34	19.11	20.19
514	NYSE	AG	Fri, Dec 28, 2012	20.10	20.18	19.53	19.58
513	NYSE	AG	Thu, Dec 27, 2012	20.24	20.42	20.00	20.11
512	NYSE	AG	Wed, Dec 26, 2012	20.41	20.53	20.13	20.31
511	NYSE	AG	Mon, Dec 24, 2012	20.32	20.38	20.05	20.32
510	NYSE	AG	Fri, Dec 21, 2012	20.23	20.49	19.99	20.32
509	NYSE	AG	Thu, Dec 20, 2012	20.29	20.66	19.80	20.51
508	NYSE	AG	Wed, Dec 19, 2012	20.10	20.92	20.10	20.62
507	NYSE	AG	Tue, Dec 18, 2012	20.48	21.01	20.19	20.38
506	NYSE	AG	Mon, Dec 17, 2012	22.24	22.24	20.56	20.59
505	NYSE	AG	Fri, Dec 14, 2012	22.60	22.99	22.51	22.92
504	NYSE	AG	Thu, Dec 13, 2012	22.66	23.04	22.42	22.70
503	NYSE	AG	Wed, Dec 12, 2012	22.54	23.49	22.44	23.33
502	NYSE	AG	Tue, Dec 11, 2012	22.57	22.73	22.31	22.33
501	NYSE	AG	Mon, Dec 10, 2012	22.46	22.79	22.38	22.65
500	NYSE	AG	Fri, Dec 7, 2012	21.79	22.37	21.78	22.26
499	NYSE	AG	Thu, Dec 6, 2012	21.88	22.46	21.76	21.78
498	NYSE	AG	Wed, Dec 5, 2012	22.85	22.87	21.97	22.04
497	NYSE	AG	Tue, Dec 4, 2012	22.01	22.89	22.01	22.81
496	NYSE	AG	Mon, Dec 3, 2012	23.04	23.28	22.57	22.61
495	NYSE	AG	Fri, Nov 30, 2012	22.83	23.35	22.63	23.00
494	NYSE	AG	Thu, Nov 29, 2012	22.83	23.00	22.55	22.95
493	NYSE	AG	Wed, Nov 28, 2012	21.92	22.76	21.69	22.68
492	NYSE	AG	Tue, Nov 27, 2012	23.08	23.08	22.50	22.56
491	NYSE	AG	Mon, Nov 26, 2012	23.22	23.25	22.74	23.08
490	NYSE	AG	Fri, Nov 23, 2012	22.87	23.23	22.53	23.15
489	NYSE	AG	Wed, Nov 21, 2012	22.25	22.81	21.88	22.79
488	NYSE	AG	Tue, Nov 20, 2012	22.50	23.01	21.97	22.17
487	NYSE	AG	Mon, Nov 19, 2012	21.90	22.49	21.86	22.47
486	NYSE	AG	Fri, Nov 16, 2012	20.51	21.32	20.41	21.19
485	NYSE	AG	Thu, Nov 15, 2012	21.50	21.62	20.80	20.92
484	NYSE	AG	Wed, Nov 14, 2012	23.74	23.80	21.52	21.65
483	NYSE	AG	Tue, Nov 13, 2012	23.17	23.89	22.78	23.47
482	NYSE	AG	Mon, Nov 12, 2012	23.70	23.77	23.27	23.32
481	NYSE	AG	Fri, Nov 9, 2012	23.76	24.20	23.60	23.69
480	NYSE	AG	Thu, Nov 8, 2012	22.71	23.86	22.69	23.67
479	NYSE	AG	Wed, Nov 7, 2012	22.88	23.04	22.22	22.89
478	NYSE	AG	Tue, Nov 6, 2012	22.59	23.00	22.15	22.74
477	NYSE	AG	Mon, Nov 5, 2012	22.85	23.00	22.42	22.42
476	NYSE	AG	Fri, Nov 2, 2012	23.34	23.34	22.86	22.89
475	NYSE	AG	Thu, Nov 1, 2012	23.29	23.77	23.22	23.69
474	NYSE	AG	Wed, Oct 31, 2012	22.42	23.27	22.39	23.20
473	NYSE	AG	Fri, Oct 26, 2012	22.70	22.84	22.10	22.29
472	NYSE	AG	Thu, Oct 25, 2012	22.06	22.72	22.05	22.67
471	NYSE	AG	Wed, Oct 24, 2012	22.36	22.40	21.59	21.62
470	NYSE	AG	Tue, Oct 23, 2012	22.65	22.86	22.13	22.19
469	NYSE	AG	Mon, Oct 22, 2012	22.36	23.18	22.30	23.18
468	NYSE	AG	Fri, Oct 19, 2012	22.30	22.53	21.90	22.44
467	NYSE	AG	Thu, Oct 18, 2012	22.90	23.03	22.44	22.49
466	NYSE	AG	Wed, Oct 17, 2012	22.85	23.25	22.67	23.08
465	NYSE	AG	Tue, Oct 16, 2012	22.65	22.93	22.52	22.84
464	NYSE	AG	Mon, Oct 15, 2012	22.20	22.48	21.95	22.44
463	NYSE	AG	Fri, Oct 12, 2012	22.78	22.98	22.40	22.51
462	NYSE	AG	Thu, Oct 11, 2012	22.99	23.27	22.76	22.77
461	NYSE	AG	Wed, Oct 10, 2012	22.29	22.85	22.04	22.74
460	NYSE	AG	Tue, Oct 9, 2012	22.70	23.08	22.25	22.44
459	NYSE	AG	Mon, Oct 8, 2012	22.54	23.05	22.53	22.89
458	NYSE	AG	Fri, Oct 5, 2012	23.48	23.70	23.12	23.32
457	NYSE	AG	Thu, Oct 4, 2012	23.00	23.71	22.99	23.68
456	NYSE	AG	Wed, Oct 3, 2012	22.84	23.00	22.45	22.62
455	NYSE	AG	Tue, Oct 2, 2012	23.03	23.17	22.51	22.86
454	NYSE	AG	Mon, Oct 1, 2012	23.42	23.55	22.86	22.94
453	NYSE	AG	Fri, Sep 28, 2012	23.13	23.58	22.95	23.17
452	NYSE	AG	Thu, Sep 27, 2012	22.76	23.46	22.61	23.42
451	NYSE	AG	Wed, Sep 26, 2012	21.68	22.40	21.31	22.38
450	NYSE	AG	Tue, Sep 25, 2012	22.98	23.12	22.15	22.21
449	NYSE	AG	Mon, Sep 24, 2012	23.20	23.37	22.33	22.68
448	NYSE	AG	Fri, Sep 21, 2012	23.82	23.95	23.12	23.73
447	NYSE	AG	Thu, Sep 20, 2012	22.93	23.57	22.80	23.50
446	NYSE	AG	Wed, Sep 19, 2012	23.08	23.37	22.83	23.32
445	NYSE	AG	Tue, Sep 18, 2012	22.46	23.08	22.35	23.06
444	NYSE	AG	Mon, Sep 17, 2012	22.60	22.90	22.10	22.55
443	NYSE	AG	Fri, Sep 14, 2012	22.12	22.98	22.10	22.56
442	NYSE	AG	Thu, Sep 13, 2012	20.77	22.00	20.44	21.97
441	NYSE	AG	Wed, Sep 12, 2012	21.05	21.14	20.18	21.04
440	NYSE	AG	Tue, Sep 11, 2012	20.82	21.08	20.77	20.89
439	NYSE	AG	Mon, Sep 10, 2012	20.87	20.99	20.42	20.46
438	NYSE	AG	Fri, Sep 7, 2012	20.62	20.98	20.55	20.84
437	NYSE	AG	Thu, Sep 6, 2012	20.33	20.44	19.98	20.20
436	NYSE	AG	Wed, Sep 5, 2012	20.18	20.23	19.74	20.17
435	NYSE	AG	Tue, Sep 4, 2012	20.02	20.34	19.73	20.28
434	NYSE	AG	Fri, Aug 31, 2012	18.73	19.73	18.46	19.73
433	NYSE	AG	Thu, Aug 30, 2012	18.74	18.85	18.21	18.48
432	NYSE	AG	Wed, Aug 29, 2012	19.08	19.15	18.59	18.69
431	NYSE	AG	Tue, Aug 28, 2012	19.20	19.40	19.02	19.08
430	NYSE	AG	Mon, Aug 27, 2012	19.40	19.55	19.12	19.19
429	NYSE	AG	Fri, Aug 24, 2012	19.04	19.70	19.00	19.33
428	NYSE	AG	Thu, Aug 23, 2012	19.58	19.70	18.84	18.86
427	NYSE	AG	Wed, Aug 22, 2012	18.70	19.16	18.37	19.16
426	NYSE	AG	Tue, Aug 21, 2012	18.44	19.23	18.42	18.60
425	NYSE	AG	Mon, Aug 20, 2012	17.63	18.07	17.44	18.04
424	NYSE	AG	Fri, Aug 17, 2012	17.70	17.70	17.21	17.49
423	NYSE	AG	Thu, Aug 16, 2012	17.02	17.54	16.91	17.52
422	NYSE	AG	Wed, Aug 15, 2012	16.58	17.06	16.54	17.00
421	NYSE	AG	Tue, Aug 14, 2012	16.87	17.11	16.65	16.65
420	NYSE	AG	Mon, Aug 13, 2012	17.30	17.47	16.93	16.95
419	NYSE	AG	Fri, Aug 10, 2012	17.26	17.40	17.11	17.25
418	NYSE	AG	Thu, Aug 9, 2012	17.25	17.42	17.18	17.35
417	NYSE	AG	Wed, Aug 8, 2012	17.22	17.43	17.19	17.25
416	NYSE	AG	Tue, Aug 7, 2012	17.35	17.41	17.13	17.22
415	NYSE	AG	Mon, Aug 6, 2012	16.63	17.50	16.63	17.33
414	NYSE	AG	Fri, Aug 3, 2012	16.32	16.44	16.07	16.16
413	NYSE	AG	Thu, Aug 2, 2012	15.96	16.28	15.82	16.02
412	NYSE	AG	Wed, Aug 1, 2012	16.07	16.25	15.59	15.97
411	NYSE	AG	Tue, Jul 31, 2012	17.00	17.00	16.17	16.17
410	NYSE	AG	Mon, Jul 30, 2012	16.86	17.03	16.51	16.92
409	NYSE	AG	Fri, Jul 27, 2012	17.00	17.03	16.66	16.84
408	NYSE	AG	Thu, Jul 26, 2012	16.60	16.95	16.36	16.84
407	NYSE	AG	Wed, Jul 25, 2012	15.73	16.55	15.64	16.40
406	NYSE	AG	Tue, Jul 24, 2012	15.17	15.46	15.03	15.45
405	NYSE	AG	Mon, Jul 23, 2012	14.90	15.14	14.85	15.03
404	NYSE	AG	Fri, Jul 20, 2012	15.29	15.58	15.21	15.33
403	NYSE	AG	Thu, Jul 19, 2012	14.73	15.46	14.71	15.46
402	NYSE	AG	Wed, Jul 18, 2012	14.23	14.85	14.23	14.55
401	NYSE	AG	Tue, Jul 17, 2012	14.36	14.62	14.12	14.56
400	NYSE	AG	Mon, Jul 16, 2012	14.38	14.59	14.21	14.32
399	NYSE	AG	Fri, Jul 13, 2012	14.60	14.70	14.35	14.38
398	NYSE	AG	Thu, Jul 12, 2012	13.95	14.53	13.69	14.42
397	NYSE	AG	Wed, Jul 11, 2012	14.35	14.48	14.08	14.30
396	NYSE	AG	Tue, Jul 10, 2012	15.14	15.29	14.15	14.27
395	NYSE	AG	Mon, Jul 9, 2012	14.93	15.11	14.75	15.05
394	NYSE	AG	Fri, Jul 6, 2012	15.40	15.51	14.93	15.01
393	NYSE	AG	Thu, Jul 5, 2012	15.52	15.93	15.39	15.71
392	NYSE	AG	Tue, Jul 3, 2012	15.00	15.52	14.91	15.50
391	NYSE	AG	Mon, Jul 2, 2012	14.39	14.80	14.39	14.62
390	NYSE	AG	Fri, Jun 29, 2012	14.57	14.62	14.25	14.45
389	NYSE	AG	Thu, Jun 28, 2012	14.02	14.28	13.68	13.84
388	NYSE	AG	Wed, Jun 27, 2012	14.13	14.45	13.88	14.39
387	NYSE	AG	Tue, Jun 26, 2012	14.51	14.68	14.08	14.10
386	NYSE	AG	Mon, Jun 25, 2012	14.55	14.66	14.25	14.55
385	NYSE	AG	Fri, Jun 22, 2012	14.69	14.87	14.36	14.66
384	NYSE	AG	Thu, Jun 21, 2012	15.71	15.72	14.72	14.72
383	NYSE	AG	Wed, Jun 20, 2012	16.19	16.33	15.64	15.84
382	NYSE	AG	Tue, Jun 19, 2012	15.94	16.45	15.70	16.29
381	NYSE	AG	Mon, Jun 18, 2012	15.59	16.14	15.39	15.91
380	NYSE	AG	Fri, Jun 15, 2012	15.85	16.01	15.46	15.74
379	NYSE	AG	Thu, Jun 14, 2012	16.14	16.30	15.52	15.79
378	NYSE	AG	Wed, Jun 13, 2012	16.09	16.38	15.82	15.98
377	NYSE	AG	Tue, Jun 12, 2012	15.37	16.07	15.32	16.06
376	NYSE	AG	Mon, Jun 11, 2012	15.70	15.79	15.12	15.25
375	NYSE	AG	Fri, Jun 8, 2012	15.09	15.65	14.83	15.60
374	NYSE	AG	Thu, Jun 7, 2012	15.91	16.00	15.15	15.38
373	NYSE	AG	Wed, Jun 6, 2012	15.48	15.95	15.43	15.77
372	NYSE	AG	Tue, Jun 5, 2012	14.72	15.14	14.64	15.10
371	NYSE	AG	Mon, Jun 4, 2012	14.73	14.83	14.20	14.72
370	NYSE	AG	Fri, Jun 1, 2012	13.95	14.78	13.88	14.73
369	NYSE	AG	Thu, May 31, 2012	14.23	14.34	13.66	13.80
368	NYSE	AG	Wed, May 30, 2012	14.10	14.44	13.64	14.24
367	NYSE	AG	Tue, May 29, 2012	14.63	14.78	14.29	14.44
366	NYSE	AG	Fri, May 25, 2012	14.41	14.65	14.22	14.45
365	NYSE	AG	Thu, May 24, 2012	14.65	14.80	14.03	14.38
364	NYSE	AG	Wed, May 23, 2012	13.37	14.37	13.05	14.30
363	NYSE	AG	Tue, May 22, 2012	13.95	14.25	13.60	13.75
362	NYSE	AG	Mon, May 21, 2012	13.29	13.94	13.25	13.89
361	NYSE	AG	Fri, May 18, 2012	13.21	13.60	12.95	13.22
360	NYSE	AG	Thu, May 17, 2012	12.75	13.08	12.53	12.82
359	NYSE	AG	Wed, May 16, 2012	12.50	13.05	12.12	12.40
358	NYSE	AG	Tue, May 15, 2012	14.02	14.11	12.35	12.50
357	NYSE	AG	Mon, May 14, 2012	14.36	14.75	14.02	14.02
356	NYSE	AG	Fri, May 11, 2012	14.54	15.04	14.48	14.73
355	NYSE	AG	Thu, May 10, 2012	14.91	15.20	14.68	14.76
354	NYSE	AG	Wed, May 9, 2012	14.28	15.00	14.06	14.67
353	NYSE	AG	Tue, May 8, 2012	14.31	14.69	14.27	14.68
352	NYSE	AG	Mon, May 7, 2012	15.36	15.50	14.68	14.73
351	NYSE	AG	Fri, May 4, 2012	15.04	15.44	14.82	15.38
350	NYSE	AG	Thu, May 3, 2012	15.54	15.55	14.73	15.05
349	NYSE	AG	Wed, May 2, 2012	15.85	15.85	15.39	15.65
348	NYSE	AG	Tue, May 1, 2012	15.84	16.17	15.81	16.05
347	NYSE	AG	Mon, Apr 30, 2012	15.29	15.91	15.22	15.77
346	NYSE	AG	Fri, Apr 27, 2012	15.85	15.89	15.35	15.54
345	NYSE	AG	Thu, Apr 26, 2012	15.39	15.70	15.30	15.66
344	NYSE	AG	Wed, Apr 25, 2012	14.87	15.34	14.57	15.29
343	NYSE	AG	Tue, Apr 24, 2012	15.02	15.06	14.67	14.71
342	NYSE	AG	Mon, Apr 23, 2012	15.14	15.16	14.68	14.84
341	NYSE	AG	Fri, Apr 20, 2012	15.91	16.02	15.47	15.51
340	NYSE	AG	Thu, Apr 19, 2012	15.66	15.93	15.55	15.83
339	NYSE	AG	Wed, Apr 18, 2012	15.67	15.93	15.45	15.55
338	NYSE	AG	Tue, Apr 17, 2012	15.65	16.10	15.50	15.82
337	NYSE	AG	Mon, Apr 16, 2012	15.71	15.86	15.20	15.41
336	NYSE	AG	Fri, Apr 13, 2012	16.11	16.17	15.68	15.71
335	NYSE	AG	Thu, Apr 12, 2012	15.41	16.34	15.37	16.31
334	NYSE	AG	Wed, Apr 11, 2012	15.60	15.76	15.29	15.32
333	NYSE	AG	Tue, Apr 10, 2012	15.53	15.69	15.07	15.48
332	NYSE	AG	Mon, Apr 9, 2012	15.73	15.97	15.50	15.54
331	NYSE	AG	Thu, Apr 5, 2012	15.94	16.13	15.68	15.72
330	NYSE	AG	Wed, Apr 4, 2012	15.93	16.20	15.58	15.86
329	NYSE	AG	Tue, Apr 3, 2012	17.05	17.09	16.28	16.57
328	NYSE	AG	Mon, Apr 2, 2012	16.59	17.30	16.57	17.03
327	NYSE	AG	Fri, Mar 30, 2012	16.53	16.64	16.14	16.58
326	NYSE	AG	Thu, Mar 29, 2012	15.88	16.36	15.76	16.31
325	NYSE	AG	Wed, Mar 28, 2012	16.53	16.65	15.80	15.99
324	NYSE	AG	Tue, Mar 27, 2012	17.16	17.37	16.67	16.69
323	NYSE	AG	Mon, Mar 26, 2012	17.34	17.38	17.03	17.08
322	NYSE	AG	Fri, Mar 23, 2012	16.33	16.91	16.13	16.88
321	NYSE	AG	Thu, Mar 22, 2012	16.37	16.57	16.00	16.16
320	NYSE	AG	Wed, Mar 21, 2012	17.00	17.15	16.57	16.69
319	NYSE	AG	Tue, Mar 20, 2012	16.45	16.94	16.17	16.86
318	NYSE	AG	Mon, Mar 19, 2012	16.96	17.22	16.71	16.73
317	NYSE	AG	Fri, Mar 16, 2012	17.30	17.40	16.83	16.93
316	NYSE	AG	Thu, Mar 15, 2012	17.30	17.59	17.11	17.24
315	NYSE	AG	Wed, Mar 14, 2012	18.18	18.18	17.03	17.07
314	NYSE	AG	Tue, Mar 13, 2012	18.68	18.87	18.31	18.39
313	NYSE	AG	Mon, Mar 12, 2012	19.00	19.13	18.46	18.50
312	NYSE	AG	Fri, Mar 9, 2012	18.62	19.39	18.45	19.15
311	NYSE	AG	Thu, Mar 8, 2012	18.65	18.90	18.36	18.73
310	NYSE	AG	Wed, Mar 7, 2012	18.34	18.59	17.94	18.32
309	NYSE	AG	Tue, Mar 6, 2012	18.66	18.66	17.91	18.20
308	NYSE	AG	Mon, Mar 5, 2012	20.00	20.12	19.26	19.38
307	NYSE	AG	Fri, Mar 2, 2012	20.55	20.61	20.14	20.28
306	NYSE	AG	Thu, Mar 1, 2012	20.59	21.06	20.45	20.81
305	NYSE	AG	Wed, Feb 29, 2012	21.80	22.20	20.23	20.46
304	NYSE	AG	Tue, Feb 28, 2012	20.61	21.78	20.53	21.77
303	NYSE	AG	Mon, Feb 27, 2012	20.48	20.77	20.12	20.34
302	NYSE	AG	Fri, Feb 24, 2012	20.77	20.89	20.33	20.58
301	NYSE	AG	Thu, Feb 23, 2012	20.56	20.95	20.43	20.75
300	NYSE	AG	Wed, Feb 22, 2012	19.72	20.44	19.72	20.43
299	NYSE	AG	Tue, Feb 21, 2012	19.81	20.14	19.72	19.86
298	NYSE	AG	Fri, Feb 17, 2012	19.99	20.07	19.45	19.51
297	NYSE	AG	Thu, Feb 16, 2012	19.00	19.98	18.92	19.89
296	NYSE	AG	Wed, Feb 15, 2012	19.47	19.60	19.16	19.26
295	NYSE	AG	Tue, Feb 14, 2012	19.13	19.42	18.76	19.09
294	NYSE	AG	Mon, Feb 13, 2012	19.33	19.47	19.01	19.26
293	NYSE	AG	Fri, Feb 10, 2012	18.96	19.30	18.75	19.12
292	NYSE	AG	Thu, Feb 9, 2012	20.03	20.18	19.32	19.33
291	NYSE	AG	Wed, Feb 8, 2012	20.15	20.31	19.58	19.67
290	NYSE	AG	Tue, Feb 7, 2012	19.87	20.47	19.67	20.12
289	NYSE	AG	Mon, Feb 6, 2012	19.72	20.11	19.62	19.91
288	NYSE	AG	Fri, Feb 3, 2012	20.12	20.30	19.76	20.04
287	NYSE	AG	Thu, Feb 2, 2012	20.79	20.96	20.30	20.46
286	NYSE	AG	Wed, Feb 1, 2012	21.04	21.17	20.54	20.67
285	NYSE	AG	Tue, Jan 31, 2012	20.80	21.20	20.37	20.67
284	NYSE	AG	Mon, Jan 30, 2012	19.77	20.42	19.77	20.26
283	NYSE	AG	Fri, Jan 27, 2012	19.43	20.51	19.39	20.43
282	NYSE	AG	Thu, Jan 26, 2012	19.47	20.03	19.28	19.48
281	NYSE	AG	Wed, Jan 25, 2012	17.46	19.25	17.16	19.10
280	NYSE	AG	Tue, Jan 24, 2012	17.90	18.09	17.58	17.61
279	NYSE	AG	Mon, Jan 23, 2012	17.90	18.34	17.77	18.06
278	NYSE	AG	Fri, Jan 20, 2012	17.30	17.81	17.19	17.69
277	NYSE	AG	Thu, Jan 19, 2012	17.73	17.85	17.12	17.38
276	NYSE	AG	Wed, Jan 18, 2012	17.64	17.84	17.51	17.76
275	NYSE	AG	Tue, Jan 17, 2012	18.25	18.46	17.53	17.70
274	NYSE	AG	Fri, Jan 13, 2012	18.22	18.27	17.61	17.93
273	NYSE	AG	Thu, Jan 12, 2012	18.98	18.98	18.56	18.66
272	NYSE	AG	Wed, Jan 11, 2012	18.34	18.77	18.23	18.66
271	NYSE	AG	Tue, Jan 10, 2012	18.98	19.00	18.39	18.45
270	NYSE	AG	Mon, Jan 9, 2012	18.23	18.45	17.88	18.29
269	NYSE	AG	Fri, Jan 6, 2012	18.13	18.37	17.92	18.28
268	NYSE	AG	Thu, Jan 5, 2012	17.40	18.24	17.24	18.08
267	NYSE	AG	Wed, Jan 4, 2012	17.45	17.98	17.41	17.73
266	NYSE	AG	Tue, Jan 3, 2012	17.47	17.80	17.40	17.64
265	NYSE	AG	Fri, Dec 30, 2011	16.90	16.96	16.57	16.84
264	NYSE	AG	Thu, Dec 29, 2011	16.06	16.95	15.87	16.75
263	NYSE	AG	Wed, Dec 28, 2011	17.12	17.14	16.22	16.34
262	NYSE	AG	Tue, Dec 27, 2011	17.40	17.46	16.93	17.14
261	NYSE	AG	Fri, Dec 23, 2011	17.63	17.78	17.26	17.54
260	NYSE	AG	Thu, Dec 22, 2011	16.97	17.55	16.97	17.46
259	NYSE	AG	Wed, Dec 21, 2011	16.99	17.56	16.86	17.53
258	NYSE	AG	Tue, Dec 20, 2011	16.97	17.44	16.83	17.30
257	NYSE	AG	Mon, Dec 19, 2011	16.57	16.91	16.30	16.66
256	NYSE	AG	Fri, Dec 16, 2011	16.31	17.09	16.20	17.09
255	NYSE	AG	Thu, Dec 15, 2011	15.47	16.39	15.32	16.05
254	NYSE	AG	Wed, Dec 14, 2011	14.73	14.97	14.16	14.63
253	NYSE	AG	Tue, Dec 13, 2011	16.29	16.58	15.30	15.45
252	NYSE	AG	Mon, Dec 12, 2011	15.91	16.31	15.81	16.30
251	NYSE	AG	Fri, Dec 9, 2011	16.60	16.84	16.10	16.81
250	NYSE	AG	Thu, Dec 8, 2011	16.31	16.52	15.57	15.73
249	NYSE	AG	Wed, Dec 7, 2011	16.80	16.90	16.25	16.56
248	NYSE	AG	Tue, Dec 6, 2011	16.49	17.01	16.14	16.80
247	NYSE	AG	Mon, Dec 5, 2011	16.69	17.15	16.53	16.75
246	NYSE	AG	Fri, Dec 2, 2011	17.21	17.21	16.42	16.66
245	NYSE	AG	Thu, Dec 1, 2011	16.47	16.98	16.30	16.73
244	NYSE	AG	Wed, Nov 30, 2011	15.56	16.29	15.53	16.28
243	NYSE	AG	Tue, Nov 29, 2011	14.74	15.24	14.71	14.87
242	NYSE	AG	Mon, Nov 28, 2011	15.19	15.20	14.70	14.84
241	NYSE	AG	Fri, Nov 25, 2011	14.07	14.43	13.88	14.09
240	NYSE	AG	Wed, Nov 23, 2011	14.74	14.78	14.17	14.23
239	NYSE	AG	Tue, Nov 22, 2011	14.70	15.28	14.56	15.16
238	NYSE	AG	Mon, Nov 21, 2011	14.72	14.73	14.01	14.55
237	NYSE	AG	Fri, Nov 18, 2011	15.52	15.66	14.94	15.15
236	NYSE	AG	Thu, Nov 17, 2011	16.04	16.17	15.14	15.25
235	NYSE	AG	Wed, Nov 16, 2011	16.24	16.76	16.15	16.36
234	NYSE	AG	Tue, Nov 15, 2011	16.75	16.98	16.34	16.42
233	NYSE	AG	Mon, Nov 14, 2011	17.17	17.17	16.62	16.75
232	NYSE	AG	Fri, Nov 11, 2011	17.28	17.54	17.13	17.27
231	NYSE	AG	Thu, Nov 10, 2011	17.05	17.49	16.39	16.95
230	NYSE	AG	Wed, Nov 9, 2011	17.72	18.18	16.89	17.04
229	NYSE	AG	Tue, Nov 8, 2011	18.52	18.98	18.11	18.24
228	NYSE	AG	Mon, Nov 7, 2011	18.12	18.49	17.87	18.46
227	NYSE	AG	Fri, Nov 4, 2011	18.15	18.28	17.42	17.81
226	NYSE	AG	Thu, Nov 3, 2011	18.07	18.34	17.35	18.27
225	NYSE	AG	Wed, Nov 2, 2011	17.28	17.63	17.05	17.54
224	NYSE	AG	Tue, Nov 1, 2011	16.00	17.16	15.42	16.80
223	NYSE	AG	Mon, Oct 31, 2011	17.78	17.78	17.01	17.01
222	NYSE	AG	Fri, Oct 28, 2011	18.01	18.63	17.90	18.15
221	NYSE	AG	Thu, Oct 27, 2011	18.00	18.52	17.68	18.29
220	NYSE	AG	Wed, Oct 26, 2011	17.62	17.95	16.82	17.47
219	NYSE	AG	Tue, Oct 25, 2011	16.43	17.39	15.68	17.05
218	NYSE	AG	Mon, Oct 24, 2011	15.55	16.50	15.52	16.43
217	NYSE	AG	Fri, Oct 21, 2011	15.77	15.84	15.18	15.34
216	NYSE	AG	Thu, Oct 20, 2011	15.22	15.74	14.68	15.19
215	NYSE	AG	Wed, Oct 19, 2011	16.35	16.45	15.35	15.48
214	NYSE	AG	Tue, Oct 18, 2011	15.68	16.75	15.12	16.63
213	NYSE	AG	Mon, Oct 17, 2011	16.82	16.86	16.00	16.11
212	NYSE	AG	Fri, Oct 14, 2011	17.18	17.24	16.62	16.88
211	NYSE	AG	Thu, Oct 13, 2011	16.84	16.85	16.07	16.55
210	NYSE	AG	Wed, Oct 12, 2011	17.61	17.67	17.00	17.07
209	NYSE	AG	Tue, Oct 11, 2011	16.51	17.08	16.17	16.98
208	NYSE	AG	Mon, Oct 10, 2011	16.68	16.76	16.34	16.73
207	NYSE	AG	Fri, Oct 7, 2011	17.07	17.32	15.67	15.95
206	NYSE	AG	Thu, Oct 6, 2011	15.63	16.86	15.62	16.73
205	NYSE	AG	Wed, Oct 5, 2011	14.14	15.71	13.91	15.63
204	NYSE	AG	Tue, Oct 4, 2011	14.48	14.50	13.35	14.17
203	NYSE	AG	Mon, Oct 3, 2011	15.69	15.85	14.85	14.90
202	NYSE	AG	Fri, Sep 30, 2011	15.22	16.01	15.02	15.21
201	NYSE	AG	Thu, Sep 29, 2011	16.50	16.74	15.25	15.66
200	NYSE	AG	Wed, Sep 28, 2011	17.27	17.56	15.76	15.90
199	NYSE	AG	Tue, Sep 27, 2011	18.21	18.30	17.14	17.24
198	NYSE	AG	Mon, Sep 26, 2011	16.19	17.05	16.19	16.88
197	NYSE	AG	Fri, Sep 23, 2011	16.89	17.96	16.74	16.93
196	NYSE	AG	Thu, Sep 22, 2011	18.88	18.88	17.58	18.26
195	NYSE	AG	Wed, Sep 21, 2011	20.78	21.42	20.01	20.11
194	NYSE	AG	Tue, Sep 20, 2011	20.30	21.44	20.17	20.69
193	NYSE	AG	Mon, Sep 19, 2011	20.52	20.58	19.84	20.33
192	NYSE	AG	Fri, Sep 16, 2011	20.30	21.11	20.25	20.39
191	NYSE	AG	Thu, Sep 15, 2011	20.22	20.42	19.60	20.05
190	NYSE	AG	Wed, Sep 14, 2011	20.87	21.00	19.57	20.52
189	NYSE	AG	Tue, Sep 13, 2011	21.46	21.75	20.95	21.05
188	NYSE	AG	Mon, Sep 12, 2011	21.40	21.66	19.74	20.89
187	NYSE	AG	Fri, Sep 9, 2011	23.37	23.52	22.43	22.66
186	NYSE	AG	Thu, Sep 8, 2011	24.14	24.24	23.40	23.71
185	NYSE	AG	Wed, Sep 7, 2011	22.73	23.70	22.60	23.70
184	NYSE	AG	Tue, Sep 6, 2011	24.16	24.48	22.69	23.32
183	NYSE	AG	Fri, Sep 2, 2011	24.45	25.00	24.09	24.38
182	NYSE	AG	Thu, Sep 1, 2011	24.01	24.50	23.72	23.93
181	NYSE	AG	Wed, Aug 31, 2011	24.37	24.55	23.58	24.01
180	NYSE	AG	Tue, Aug 30, 2011	23.20	24.41	23.17	24.19
179	NYSE	AG	Mon, Aug 29, 2011	22.59	23.19	22.00	22.85
178	NYSE	AG	Fri, Aug 26, 2011	21.93	22.61	21.17	22.57
177	NYSE	AG	Thu, Aug 25, 2011	20.91	22.60	20.87	21.77
176	NYSE	AG	Wed, Aug 24, 2011	22.01	22.05	20.36	21.03
175	NYSE	AG	Tue, Aug 23, 2011	22.09	22.80	21.85	22.21
174	NYSE	AG	Mon, Aug 22, 2011	21.75	22.73	21.60	22.47
173	NYSE	AG	Fri, Aug 19, 2011	21.28	21.84	20.98	21.11
172	NYSE	AG	Thu, Aug 18, 2011	20.75	21.21	19.66	20.67
171	NYSE	AG	Wed, Aug 17, 2011	21.35	21.64	20.59	20.96
170	NYSE	AG	Tue, Aug 16, 2011	21.39	21.89	20.61	20.76
169	NYSE	AG	Mon, Aug 15, 2011	20.67	21.78	20.34	21.75
168	NYSE	AG	Fri, Aug 12, 2011	20.62	20.81	20.00	20.33
167	NYSE	AG	Thu, Aug 11, 2011	21.13	21.25	19.94	20.72
166	NYSE	AG	Wed, Aug 10, 2011	19.94	21.99	19.26	21.31
165	NYSE	AG	Tue, Aug 9, 2011	18.57	19.63	18.25	19.63
164	NYSE	AG	Mon, Aug 8, 2011	20.63	20.67	18.76	19.08
163	NYSE	AG	Fri, Aug 5, 2011	20.56	21.29	19.03	20.39
162	NYSE	AG	Thu, Aug 4, 2011	24.47	24.51	21.03	21.24
161	NYSE	AG	Wed, Aug 3, 2011	24.34	24.90	23.83	24.28
160	NYSE	AG	Tue, Aug 2, 2011	23.28	24.11	22.80	23.86
159	NYSE	AG	Mon, Aug 1, 2011	22.16	23.10	22.05	22.50
158	NYSE	AG	Fri, Jul 29, 2011	22.53	22.66	21.79	22.37
157	NYSE	AG	Thu, Jul 28, 2011	22.21	22.76	21.89	22.50
156	NYSE	AG	Wed, Jul 27, 2011	24.53	24.68	22.29	22.65
155	NYSE	AG	Tue, Jul 26, 2011	23.93	24.53	23.83	24.29
154	NYSE	AG	Mon, Jul 25, 2011	25.37	25.56	24.65	24.69
153	NYSE	AG	Fri, Jul 22, 2011	25.02	25.27	24.80	24.94
152	NYSE	AG	Thu, Jul 21, 2011	24.73	25.43	24.10	24.57
151	NYSE	AG	Wed, Jul 20, 2011	22.94	24.76	22.78	24.75
150	NYSE	AG	Tue, Jul 19, 2011	24.62	25.08	23.20	23.68
149	NYSE	AG	Mon, Jul 18, 2011	23.39	24.47	23.16	24.47
148	NYSE	AG	Fri, Jul 15, 2011	22.10	22.69	22.00	22.57
147	NYSE	AG	Thu, Jul 14, 2011	22.77	23.09	22.01	22.17
146	NYSE	AG	Wed, Jul 13, 2011	21.28	22.33	21.11	21.92
145	NYSE	AG	Tue, Jul 12, 2011	19.38	20.79	19.00	20.34
144	NYSE	AG	Mon, Jul 11, 2011	20.80	20.96	19.72	19.86
143	NYSE	AG	Fri, Jul 8, 2011	20.65	20.82	20.28	20.79
142	NYSE	AG	Thu, Jul 7, 2011	20.81	20.86	20.34	20.62
141	NYSE	AG	Wed, Jul 6, 2011	20.15	20.33	19.77	20.33
140	NYSE	AG	Tue, Jul 5, 2011	18.92	19.83	18.82	19.69
139	NYSE	AG	Fri, Jul 1, 2011	18.20	18.20	17.75	18.10
138	NYSE	AG	Thu, Jun 30, 2011	18.60	18.72	18.28	18.44
137	NYSE	AG	Wed, Jun 29, 2011	18.26	18.55	17.88	18.31
136	NYSE	AG	Tue, Jun 28, 2011	17.57	18.02	17.35	17.79
135	NYSE	AG	Mon, Jun 27, 2011	17.27	17.73	17.08	17.32
134	NYSE	AG	Fri, Jun 24, 2011	18.31	18.40	17.71	17.82
133	NYSE	AG	Thu, Jun 23, 2011	17.40	18.47	17.05	18.39
132	NYSE	AG	Wed, Jun 22, 2011	18.54	19.05	18.20	18.25
131	NYSE	AG	Tue, Jun 21, 2011	16.88	18.50	16.88	18.46
130	NYSE	AG	Mon, Jun 20, 2011	16.65	16.93	16.48	16.66
129	NYSE	AG	Fri, Jun 17, 2011	16.33	16.94	16.29	16.75
128	NYSE	AG	Thu, Jun 16, 2011	16.73	16.99	16.04	16.38
127	NYSE	AG	Wed, Jun 15, 2011	17.01	17.61	16.61	16.84
126	NYSE	AG	Tue, Jun 14, 2011	16.63	17.60	16.55	17.34
125	NYSE	AG	Mon, Jun 13, 2011	17.77	17.87	16.21	16.47
124	NYSE	AG	Fri, Jun 10, 2011	18.33	18.33	17.62	17.93
123	NYSE	AG	Thu, Jun 9, 2011	17.89	18.79	17.68	18.69
122	NYSE	AG	Wed, Jun 8, 2011	18.08	18.38	17.44	17.56
121	NYSE	AG	Tue, Jun 7, 2011	18.89	19.12	18.30	18.62
120	NYSE	AG	Mon, Jun 6, 2011	19.62	19.90	18.46	18.66
119	NYSE	AG	Fri, Jun 3, 2011	19.22	19.68	19.00	19.43
118	NYSE	AG	Thu, Jun 2, 2011	20.05	20.48	19.28	19.61
117	NYSE	AG	Wed, Jun 1, 2011	20.71	21.12	20.06	20.25
116	NYSE	AG	Tue, May 31, 2011	21.20	21.26	20.66	21.14
115	NYSE	AG	Fri, May 27, 2011	20.20	20.62	20.19	20.48
114	NYSE	AG	Thu, May 26, 2011	19.62	19.90	19.13	19.85
113	NYSE	AG	Wed, May 25, 2011	19.68	20.18	19.40	19.87
112	NYSE	AG	Tue, May 24, 2011	18.42	19.41	18.26	19.28
111	NYSE	AG	Mon, May 23, 2011	17.82	18.18	17.58	17.76
110	NYSE	AG	Fri, May 20, 2011	17.30	18.04	16.94	17.98
109	NYSE	AG	Thu, May 19, 2011	17.85	17.88	17.15	17.39
108	NYSE	AG	Wed, May 18, 2011	17.42	17.95	17.13	17.73
107	NYSE	AG	Tue, May 17, 2011	16.99	17.29	16.11	16.96
106	NYSE	AG	Mon, May 16, 2011	17.99	18.59	17.05	17.22
105	NYSE	AG	Fri, May 13, 2011	18.99	19.19	17.58	18.00
104	NYSE	AG	Thu, May 12, 2011	17.26	19.07	17.11	18.70
103	NYSE	AG	Wed, May 11, 2011	19.18	19.33	17.80	18.10
102	NYSE	AG	Tue, May 10, 2011	20.03	20.21	19.62	19.72
101	NYSE	AG	Mon, May 9, 2011	19.50	19.94	18.98	19.77
100	NYSE	AG	Fri, May 6, 2011	17.56	19.49	17.47	18.24
99	NYSE	AG	Thu, May 5, 2011	17.60	18.33	16.56	16.83
98	NYSE	AG	Wed, May 4, 2011	17.83	18.66	17.30	18.28
97	NYSE	AG	Tue, May 3, 2011	18.23	18.38	17.14	17.75
96	NYSE	AG	Mon, May 2, 2011	19.87	20.33	18.61	18.71
95	NYSE	AG	Fri, Apr 29, 2011	21.24	21.45	20.81	20.98
94	NYSE	AG	Thu, Apr 28, 2011	22.72	22.73	21.22	21.28
93	NYSE	AG	Wed, Apr 27, 2011	20.90	22.68	20.50	22.45
92	NYSE	AG	Tue, Apr 26, 2011	21.25	21.32	20.47	20.56
91	NYSE	AG	Mon, Apr 25, 2011	23.90	24.00	21.86	22.16
90	NYSE	AG	Thu, Apr 21, 2011	23.97	24.05	23.00	23.31
89	NYSE	AG	Wed, Apr 20, 2011	23.59	24.05	23.36	23.70
88	NYSE	AG	Tue, Apr 19, 2011	22.80	23.09	22.20	22.76
87	NYSE	AG	Mon, Apr 18, 2011	23.43	23.43	21.13	22.73
86	NYSE	AG	Fri, Apr 15, 2011	24.40	24.80	23.21	23.69
85	NYSE	AG	Thu, Apr 14, 2011	23.50	24.36	22.74	24.02
84	NYSE	AG	Wed, Apr 13, 2011	21.34	23.63	21.31	23.05
83	NYSE	AG	Tue, Apr 12, 2011	22.56	22.70	20.39	20.53
82	NYSE	AG	Mon, Apr 11, 2011	24.56	24.63	22.15	22.62
81	NYSE	AG	Fri, Apr 8, 2011	26.14	26.14	23.66	24.54
80	NYSE	AG	Thu, Apr 7, 2011	24.78	26.00	24.59	25.27
79	NYSE	AG	Wed, Apr 6, 2011	26.47	26.88	24.26	25.38
78	NYSE	AG	Tue, Apr 5, 2011	23.57	25.79	23.50	25.61
77	NYSE	AG	Mon, Apr 4, 2011	22.60	23.60	22.43	23.51
76	NYSE	AG	Fri, Apr 1, 2011	20.74	21.75	20.53	21.58
75	NYSE	AG	Thu, Mar 31, 2011	20.92	21.37	20.75	21.24
74	NYSE	AG	Wed, Mar 30, 2011	20.26	20.60	19.89	20.58
73	NYSE	AG	Tue, Mar 29, 2011	19.31	19.83	19.20	19.74
72	NYSE	AG	Mon, Mar 28, 2011	19.40	19.95	19.25	19.56
71	NYSE	AG	Fri, Mar 25, 2011	20.35	20.50	19.69	19.87
70	NYSE	AG	Thu, Mar 24, 2011	19.95	20.49	19.70	20.11
69	NYSE	AG	Wed, Mar 23, 2011	18.23	19.75	18.11	19.32
68	NYSE	AG	Tue, Mar 22, 2011	18.37	18.64	18.01	18.23
67	NYSE	AG	Mon, Mar 21, 2011	17.88	18.55	17.75	18.50
66	NYSE	AG	Fri, Mar 18, 2011	16.72	17.18	16.70	17.04
65	NYSE	AG	Thu, Mar 17, 2011	15.60	16.41	15.49	16.20
64	NYSE	AG	Wed, Mar 16, 2011	15.17	16.05	14.85	15.26
63	NYSE	AG	Tue, Mar 15, 2011	14.22	15.20	14.18	15.02
62	NYSE	AG	Mon, Mar 14, 2011	16.42	16.82	15.88	16.40
61	NYSE	AG	Fri, Mar 11, 2011	15.11	16.91	15.00	16.29
60	NYSE	AG	Thu, Mar 10, 2011	16.90	16.90	15.69	15.91
59	NYSE	AG	Wed, Mar 9, 2011	18.49	18.80	17.78	17.97
58	NYSE	AG	Tue, Mar 8, 2011	17.69	18.38	17.12	18.25
57	NYSE	AG	Mon, Mar 7, 2011	18.19	18.54	17.63	18.08
56	NYSE	AG	Fri, Mar 4, 2011	16.50	17.25	16.35	17.24
55	NYSE	AG	Thu, Mar 3, 2011	16.37	16.49	16.04	16.27
54	NYSE	AG	Wed, Mar 2, 2011	16.45	17.23	15.95	16.49
53	NYSE	AG	Tue, Mar 1, 2011	15.80	16.44	15.80	16.28
52	NYSE	AG	Mon, Feb 28, 2011	15.00	15.35	14.96	15.30
51	NYSE	AG	Fri, Feb 25, 2011	14.30	14.93	14.30	14.83
50	NYSE	AG	Thu, Feb 24, 2011	15.34	15.35	13.84	14.12
49	NYSE	AG	Wed, Feb 23, 2011	14.61	15.42	14.59	15.35
48	NYSE	AG	Tue, Feb 22, 2011	14.79	15.19	14.49	14.60
47	NYSE	AG	Fri, Feb 18, 2011	13.81	14.49	13.73	14.19
46	NYSE	AG	Thu, Feb 17, 2011	13.69	13.78	13.38	13.71
45	NYSE	AG	Wed, Feb 16, 2011	13.52	13.59	13.21	13.46
44	NYSE	AG	Tue, Feb 15, 2011	13.74	13.81	13.46	13.53
43	NYSE	AG	Mon, Feb 14, 2011	13.31	13.58	13.16	13.23
42	NYSE	AG	Fri, Feb 11, 2011	13.13	13.60	12.98	13.13
41	NYSE	AG	Thu, Feb 10, 2011	13.20	13.41	12.73	13.22
40	NYSE	AG	Wed, Feb 9, 2011	13.92	13.95	13.27	13.47
39	NYSE	AG	Tue, Feb 8, 2011	13.80	14.00	13.65	13.86
38	NYSE	AG	Mon, Feb 7, 2011	13.60	13.83	13.49	13.52
37	NYSE	AG	Fri, Feb 4, 2011	13.67	13.92	13.33	13.45
36	NYSE	AG	Thu, Feb 3, 2011	12.99	13.58	12.54	13.46
35	NYSE	AG	Wed, Feb 2, 2011	12.96	13.17	12.69	13.02
34	NYSE	AG	Tue, Feb 1, 2011	12.65	13.06	12.39	13.06
33	NYSE	AG	Mon, Jan 31, 2011	12.33	12.66	12.05	12.26
32	NYSE	AG	Fri, Jan 28, 2011	11.26	12.24	11.20	12.20
31	NYSE	AG	Thu, Jan 27, 2011	12.23	12.26	11.10	11.37
30	NYSE	AG	Wed, Jan 26, 2011	10.60	11.88	10.53	11.86
29	NYSE	AG	Tue, Jan 25, 2011	10.61	10.76	10.32	10.49
28	NYSE	AG	Mon, Jan 24, 2011	10.93	11.38	10.79	10.89
27	NYSE	AG	Fri, Jan 21, 2011	11.55	11.62	11.04	11.07
26	NYSE	AG	Thu, Jan 20, 2011	11.69	11.74	10.75	11.56
25	NYSE	AG	Wed, Jan 19, 2011	13.05	13.50	12.55	12.68
24	NYSE	AG	Tue, Jan 18, 2011	12.51	12.95	12.40	12.80
23	NYSE	AG	Fri, Jan 14, 2011	12.74	12.94	12.37	12.57
22	NYSE	AG	Thu, Jan 13, 2011	13.86	14.05	12.78	13.05
21	NYSE	AG	Wed, Jan 12, 2011	14.46	14.46	13.86	14.05
20	NYSE	AG	Tue, Jan 11, 2011	13.67	13.99	13.41	13.99
19	NYSE	AG	Mon, Jan 10, 2011	13.19	13.22	12.65	12.92
18	NYSE	AG	Fri, Jan 7, 2011	12.80	13.43	12.80	13.15
17	NYSE	AG	Thu, Jan 6, 2011	14.43	14.45	13.27	13.32
16	NYSE	AG	Wed, Jan 5, 2011	14.00	14.58	13.68	14.43
15	NYSE	AG	Tue, Jan 4, 2011	15.07	15.38	13.58	14.35
14	NYSE	AG	Mon, Jan 3, 2011	15.00	16.45	14.86	15.60
13	NYSE	AG	Fri, Dec 31, 2010	14.08	14.62	14.04	14.52
12	NYSE	AG	Thu, Dec 30, 2010	14.09	14.21	13.55	13.86
11	NYSE	AG	Wed, Dec 29, 2010	13.58	14.05	13.43	13.99
10	NYSE	AG	Tue, Dec 28, 2010	12.40	13.85	12.38	13.60
9	NYSE	AG	Mon, Dec 27, 2010	12.32	12.45	11.80	12.09
8	NYSE	AG	Thu, Dec 23, 2010	12.39	12.52	12.17	12.32
7	NYSE	AG	Wed, Dec 22, 2010	12.55	12.70	12.31	12.39
6	NYSE	AG	Tue, Dec 21, 2010	12.46	12.56	12.16	12.50
5	NYSE	AG	Mon, Dec 20, 2010	12.91	13.00	12.44	12.55
4	NYSE	AG	Fri, Dec 17, 2010	12.63	13.34	12.56	12.96
3	NYSE	AG	Thu, Dec 16, 2010	12.70	12.84	12.19	12.57
2	NYSE	AG	Wed, Dec 15, 2010	13.48	14.05	12.57	12.84
1	NYSE	AG	Fri, May 1, 2009	25.54	25.90	24.57	25.51
#	Exchange	Symbol	Date	Open	High	Low	Close

First Majestic Silver Corp. Ordinary Shares (Canada) NYSE:AG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024