BrightView Holdings Inc NYSE:BV Historical Prices

Below are the 2925 trading days of historical prices for BV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2925	NYSE	BV	Thu, Mar 7, 2024	9.97	10.09	9.83	10.01
2924	NYSE	BV	Wed, Mar 6, 2024	9.54	9.96	9.42	9.89
2923	NYSE	BV	Tue, Mar 5, 2024	9.36	9.69	9.20	9.47
2922	NYSE	BV	Mon, Mar 4, 2024	9.05	9.52	9.05	9.41
2921	NYSE	BV	Fri, Mar 1, 2024	8.69	8.86	8.60	8.81
2920	NYSE	BV	Thu, Feb 29, 2024	8.73	8.78	8.63	8.71
2919	NYSE	BV	Wed, Feb 28, 2024	8.54	8.64	8.52	8.60
2918	NYSE	BV	Tue, Feb 27, 2024	8.68	8.70	8.59	8.61
2917	NYSE	BV	Mon, Feb 26, 2024	8.51	8.70	8.50	8.63
2916	NYSE	BV	Fri, Feb 23, 2024	8.29	8.57	8.26	8.56
2915	NYSE	BV	Thu, Feb 22, 2024	8.36	8.42	8.27	8.31
2914	NYSE	BV	Wed, Feb 21, 2024	8.41	8.46	8.35	8.36
2913	NYSE	BV	Tue, Feb 20, 2024	8.53	8.56	8.37	8.45
2912	NYSE	BV	Fri, Feb 16, 2024	8.58	8.70	8.51	8.63
2911	NYSE	BV	Thu, Feb 15, 2024	8.54	8.76	8.54	8.69
2910	NYSE	BV	Wed, Feb 14, 2024	8.27	8.55	8.23	8.49
2909	NYSE	BV	Tue, Feb 13, 2024	8.21	8.29	8.12	8.16
2908	NYSE	BV	Mon, Feb 12, 2024	8.37	8.53	8.37	8.45
2907	NYSE	BV	Fri, Feb 9, 2024	8.41	8.45	8.27	8.40
2906	NYSE	BV	Thu, Feb 8, 2024	8.38	8.46	8.29	8.39
2905	NYSE	BV	Wed, Feb 7, 2024	8.60	8.60	8.33	8.39
2904	NYSE	BV	Tue, Feb 6, 2024	8.64	8.72	8.52	8.54
2903	NYSE	BV	Mon, Feb 5, 2024	8.59	8.71	8.49	8.67
2902	NYSE	BV	Fri, Feb 2, 2024	8.75	8.90	8.62	8.72
2901	NYSE	BV	Thu, Feb 1, 2024	8.52	9.15	8.21	8.84
2900	NYSE	BV	Wed, Jan 31, 2024	9.07	9.15	8.90	8.93
2899	NYSE	BV	Tue, Jan 30, 2024	8.92	9.05	8.86	9.05
2898	NYSE	BV	Mon, Jan 29, 2024	8.87	9.00	8.78	8.97
2897	NYSE	BV	Fri, Jan 26, 2024	8.89	8.93	8.83	8.90
2896	NYSE	BV	Thu, Jan 25, 2024	8.93	8.95	8.70	8.81
2895	NYSE	BV	Wed, Jan 24, 2024	9.05	9.06	8.76	8.77
2894	NYSE	BV	Tue, Jan 23, 2024	9.02	9.05	8.77	8.91
2893	NYSE	BV	Mon, Jan 22, 2024	8.60	8.93	8.56	8.90
2892	NYSE	BV	Fri, Jan 19, 2024	8.37	8.50	8.18	8.49
2891	NYSE	BV	Thu, Jan 18, 2024	8.29	8.50	8.28	8.30
2890	NYSE	BV	Wed, Jan 17, 2024	8.20	8.30	8.18	8.29
2889	NYSE	BV	Tue, Jan 16, 2024	8.12	8.38	8.07	8.37
2888	NYSE	BV	Fri, Jan 12, 2024	8.38	8.49	8.20	8.24
2887	NYSE	BV	Thu, Jan 11, 2024	8.06	8.27	8.06	8.25
2886	NYSE	BV	Wed, Jan 10, 2024	7.82	8.13	7.76	8.13
2885	NYSE	BV	Tue, Jan 9, 2024	7.80	7.86	7.76	7.80
2884	NYSE	BV	Mon, Jan 8, 2024	7.80	7.99	7.75	7.97
2883	NYSE	BV	Fri, Jan 5, 2024	7.89	8.02	7.77	7.79
2882	NYSE	BV	Thu, Jan 4, 2024	8.13	8.13	7.95	7.99
2881	NYSE	BV	Wed, Jan 3, 2024	8.25	8.27	8.09	8.09
2880	NYSE	BV	Tue, Jan 2, 2024	8.35	8.45	8.25	8.32
2879	NYSE	BV	Fri, Dec 29, 2023	8.56	8.58	8.40	8.42
2878	NYSE	BV	Thu, Dec 28, 2023	8.49	8.58	8.48	8.56
2877	NYSE	BV	Wed, Dec 27, 2023	8.57	8.57	8.40	8.55
2876	NYSE	BV	Tue, Dec 26, 2023	8.58	8.62	8.41	8.57
2875	NYSE	BV	Fri, Dec 22, 2023	8.26	8.54	8.22	8.53
2874	NYSE	BV	Thu, Dec 21, 2023	8.11	8.21	7.97	8.20
2873	NYSE	BV	Wed, Dec 20, 2023	8.31	8.47	7.99	8.04
2872	NYSE	BV	Tue, Dec 19, 2023	8.31	8.47	8.25	8.33
2871	NYSE	BV	Mon, Dec 18, 2023	8.47	8.47	8.13	8.18
2870	NYSE	BV	Fri, Dec 15, 2023	8.48	8.51	8.35	8.41
2869	NYSE	BV	Thu, Dec 14, 2023	8.45	8.62	8.35	8.44
2868	NYSE	BV	Wed, Dec 13, 2023	7.99	8.33	7.93	8.27
2867	NYSE	BV	Tue, Dec 12, 2023	7.97	8.00	7.89	7.98
2866	NYSE	BV	Mon, Dec 11, 2023	7.96	8.02	7.89	7.98
2865	NYSE	BV	Fri, Dec 8, 2023	7.88	8.02	7.88	7.97
2864	NYSE	BV	Thu, Dec 7, 2023	7.84	7.93	7.74	7.92
2863	NYSE	BV	Wed, Dec 6, 2023	7.89	8.03	7.74	7.81
2862	NYSE	BV	Tue, Dec 5, 2023	7.96	8.03	7.82	7.82
2861	NYSE	BV	Mon, Dec 4, 2023	7.96	8.20	7.96	8.00
2860	NYSE	BV	Fri, Dec 1, 2023	7.66	8.04	7.58	8.02
2859	NYSE	BV	Thu, Nov 30, 2023	7.60	7.74	7.53	7.64
2858	NYSE	BV	Wed, Nov 29, 2023	7.58	7.71	7.45	7.58
2857	NYSE	BV	Tue, Nov 28, 2023	7.47	7.60	7.39	7.51
2856	NYSE	BV	Mon, Nov 27, 2023	7.46	7.59	7.43	7.49
2855	NYSE	BV	Fri, Nov 24, 2023	7.29	7.58	7.29	7.48
2854	NYSE	BV	Wed, Nov 22, 2023	7.56	7.70	7.31	7.33
2853	NYSE	BV	Tue, Nov 21, 2023	7.31	7.37	7.20	7.32
2852	NYSE	BV	Mon, Nov 20, 2023	7.26	7.43	7.22	7.36
2851	NYSE	BV	Fri, Nov 17, 2023	7.24	7.37	7.10	7.20
2850	NYSE	BV	Thu, Nov 16, 2023	7.50	7.52	6.94	7.21
2849	NYSE	BV	Wed, Nov 15, 2023	7.76	7.96	7.70	7.73
2848	NYSE	BV	Tue, Nov 14, 2023	7.47	7.83	7.42	7.79
2847	NYSE	BV	Mon, Nov 13, 2023	7.16	7.23	7.14	7.19
2846	NYSE	BV	Fri, Nov 10, 2023	6.88	7.18	6.86	7.17
2845	NYSE	BV	Thu, Nov 9, 2023	7.18	7.18	6.96	6.96
2844	NYSE	BV	Wed, Nov 8, 2023	7.12	7.12	7.03	7.11
2843	NYSE	BV	Tue, Nov 7, 2023	7.14	7.17	7.04	7.09
2842	NYSE	BV	Mon, Nov 6, 2023	7.23	7.27	7.14	7.18
2841	NYSE	BV	Fri, Nov 3, 2023	7.03	7.35	7.03	7.26
2840	NYSE	BV	Thu, Nov 2, 2023	6.81	6.90	6.79	6.89
2839	NYSE	BV	Wed, Nov 1, 2023	6.70	6.75	6.58	6.66
2838	NYSE	BV	Tue, Oct 31, 2023	6.72	6.82	6.71	6.74
2837	NYSE	BV	Mon, Oct 30, 2023	6.77	6.88	6.65	6.72
2836	NYSE	BV	Fri, Oct 27, 2023	6.94	6.98	6.64	6.66
2835	NYSE	BV	Thu, Oct 26, 2023	6.91	7.08	6.91	6.95
2834	NYSE	BV	Wed, Oct 25, 2023	7.06	7.11	6.84	6.85
2833	NYSE	BV	Tue, Oct 24, 2023	7.15	7.23	7.10	7.12
2832	NYSE	BV	Mon, Oct 23, 2023	7.27	7.29	7.12	7.12
2831	NYSE	BV	Fri, Oct 20, 2023	7.37	7.43	7.21	7.30
2830	NYSE	BV	Thu, Oct 19, 2023	7.58	7.63	7.33	7.33
2829	NYSE	BV	Wed, Oct 18, 2023	7.67	7.70	7.51	7.66
2828	NYSE	BV	Tue, Oct 17, 2023	7.55	7.82	7.55	7.80
2827	NYSE	BV	Mon, Oct 16, 2023	7.55	7.70	7.55	7.59
2826	NYSE	BV	Fri, Oct 13, 2023	7.64	7.65	7.44	7.50
2825	NYSE	BV	Thu, Oct 12, 2023	7.74	7.75	7.52	7.60
2824	NYSE	BV	Wed, Oct 11, 2023	7.86	7.96	7.67	7.77
2823	NYSE	BV	Tue, Oct 10, 2023	7.82	7.90	7.80	7.86
2822	NYSE	BV	Mon, Oct 9, 2023	7.53	7.80	7.51	7.78
2821	NYSE	BV	Fri, Oct 6, 2023	7.61	7.69	7.52	7.61
2820	NYSE	BV	Thu, Oct 5, 2023	7.66	7.73	7.51	7.61
2819	NYSE	BV	Wed, Oct 4, 2023	7.57	7.70	7.57	7.64
2818	NYSE	BV	Tue, Oct 3, 2023	7.70	7.74	7.55	7.62
2817	NYSE	BV	Mon, Oct 2, 2023	7.75	7.83	7.69	7.73
2816	NYSE	BV	Fri, Sep 29, 2023	7.84	7.84	7.68	7.75
2815	NYSE	BV	Thu, Sep 28, 2023	7.69	7.84	7.69	7.80
2814	NYSE	BV	Wed, Sep 27, 2023	7.58	7.71	7.56	7.67
2813	NYSE	BV	Tue, Sep 26, 2023	7.67	7.76	7.51	7.52
2812	NYSE	BV	Mon, Sep 25, 2023	7.67	7.82	7.61	7.76
2811	NYSE	BV	Fri, Sep 22, 2023	7.76	7.82	7.73	7.73
2810	NYSE	BV	Thu, Sep 21, 2023	7.91	7.91	7.74	7.74
2809	NYSE	BV	Wed, Sep 20, 2023	8.15	8.21	7.96	7.96
2808	NYSE	BV	Tue, Sep 19, 2023	8.31	8.38	8.09	8.11
2807	NYSE	BV	Mon, Sep 18, 2023	8.51	8.52	8.28	8.28
2806	NYSE	BV	Fri, Sep 15, 2023	8.66	8.72	8.51	8.51
2805	NYSE	BV	Thu, Sep 14, 2023	8.65	8.83	8.54	8.71
2804	NYSE	BV	Wed, Sep 13, 2023	8.46	8.59	8.32	8.53
2803	NYSE	BV	Tue, Sep 12, 2023	8.35	8.48	8.35	8.47
2802	NYSE	BV	Mon, Sep 11, 2023	8.31	8.39	8.23	8.35
2801	NYSE	BV	Fri, Sep 8, 2023	8.24	8.32	8.18	8.26
2800	NYSE	BV	Thu, Sep 7, 2023	8.08	8.32	8.03	8.25
2799	NYSE	BV	Wed, Sep 6, 2023	8.03	8.16	7.96	8.13
2798	NYSE	BV	Tue, Sep 5, 2023	8.28	8.28	7.80	8.01
2797	NYSE	BV	Fri, Sep 1, 2023	8.35	8.44	8.31	8.33
2796	NYSE	BV	Thu, Aug 31, 2023	8.50	8.56	8.27	8.28
2795	NYSE	BV	Wed, Aug 30, 2023	8.86	8.86	8.49	8.54
2794	NYSE	BV	Tue, Aug 29, 2023	8.71	8.97	8.62	8.89
2793	NYSE	BV	Mon, Aug 28, 2023	8.41	9.16	8.41	8.75
2792	NYSE	BV	Fri, Aug 25, 2023	8.24	8.30	8.05	8.15
2791	NYSE	BV	Thu, Aug 24, 2023	8.28	8.38	8.04	8.22
2790	NYSE	BV	Wed, Aug 23, 2023	8.34	8.42	8.20	8.33
2789	NYSE	BV	Tue, Aug 22, 2023	8.38	8.56	8.22	8.30
2788	NYSE	BV	Mon, Aug 21, 2023	8.34	8.42	8.28	8.36
2787	NYSE	BV	Fri, Aug 18, 2023	8.25	8.38	8.22	8.35
2786	NYSE	BV	Thu, Aug 17, 2023	8.38	8.40	8.25	8.31
2785	NYSE	BV	Wed, Aug 16, 2023	8.48	8.62	8.33	8.39
2784	NYSE	BV	Tue, Aug 15, 2023	8.63	8.63	8.34	8.47
2783	NYSE	BV	Mon, Aug 14, 2023	8.41	8.72	8.25	8.69
2782	NYSE	BV	Fri, Aug 11, 2023	8.24	8.47	8.20	8.47
2781	NYSE	BV	Thu, Aug 10, 2023	8.24	8.33	8.20	8.27
2780	NYSE	BV	Wed, Aug 9, 2023	8.03	8.25	7.94	8.23
2779	NYSE	BV	Tue, Aug 8, 2023	7.86	8.03	7.84	8.00
2778	NYSE	BV	Mon, Aug 7, 2023	8.02	8.09	7.74	7.91
2777	NYSE	BV	Fri, Aug 4, 2023	7.90	8.17	7.84	8.01
2776	NYSE	BV	Thu, Aug 3, 2023	7.52	7.91	6.97	7.83
2775	NYSE	BV	Wed, Aug 2, 2023	7.68	7.94	7.62	7.94
2774	NYSE	BV	Tue, Aug 1, 2023	7.69	7.77	7.56	7.76
2773	NYSE	BV	Mon, Jul 31, 2023	7.83	7.87	7.69	7.71
2772	NYSE	BV	Fri, Jul 28, 2023	7.77	7.82	7.74	7.79
2771	NYSE	BV	Thu, Jul 27, 2023	7.80	7.88	7.59	7.66
2770	NYSE	BV	Wed, Jul 26, 2023	7.84	7.89	7.76	7.80
2769	NYSE	BV	Tue, Jul 25, 2023	7.60	7.88	7.58	7.87
2768	NYSE	BV	Mon, Jul 24, 2023	7.68	7.72	7.57	7.64
2767	NYSE	BV	Fri, Jul 21, 2023	7.77	7.83	7.67	7.67
2766	NYSE	BV	Thu, Jul 20, 2023	7.88	7.88	7.64	7.75
2765	NYSE	BV	Wed, Jul 19, 2023	7.67	7.82	7.67	7.82
2764	NYSE	BV	Tue, Jul 18, 2023	7.60	7.77	7.59	7.63
2763	NYSE	BV	Mon, Jul 17, 2023	7.56	7.67	7.53	7.57
2762	NYSE	BV	Fri, Jul 14, 2023	7.64	7.64	7.45	7.59
2761	NYSE	BV	Thu, Jul 13, 2023	7.69	7.75	7.62	7.66
2760	NYSE	BV	Wed, Jul 12, 2023	7.49	7.64	7.45	7.62
2759	NYSE	BV	Tue, Jul 11, 2023	7.27	7.38	7.24	7.37
2758	NYSE	BV	Mon, Jul 10, 2023	7.11	7.27	7.11	7.27
2757	NYSE	BV	Fri, Jul 7, 2023	7.04	7.22	7.04	7.15
2756	NYSE	BV	Thu, Jul 6, 2023	7.04	7.06	6.85	7.04
2755	NYSE	BV	Wed, Jul 5, 2023	7.18	7.25	7.13	7.14
2754	NYSE	BV	Mon, Jul 3, 2023	7.20	7.29	7.13	7.20
2753	NYSE	BV	Fri, Jun 30, 2023	7.28	7.33	7.17	7.18
2752	NYSE	BV	Thu, Jun 29, 2023	7.09	7.24	7.09	7.21
2751	NYSE	BV	Wed, Jun 28, 2023	7.15	7.18	7.09	7.10
2750	NYSE	BV	Tue, Jun 27, 2023	7.14	7.19	7.05	7.15
2749	NYSE	BV	Mon, Jun 26, 2023	6.87	7.17	6.87	7.13
2748	NYSE	BV	Fri, Jun 23, 2023	6.76	6.98	6.76	6.91
2747	NYSE	BV	Thu, Jun 22, 2023	7.04	7.04	6.89	6.91
2746	NYSE	BV	Wed, Jun 21, 2023	7.02	7.09	6.91	7.06
2745	NYSE	BV	Tue, Jun 20, 2023	7.01	7.10	6.96	7.04
2744	NYSE	BV	Fri, Jun 16, 2023	7.21	7.29	7.01	7.09
2743	NYSE	BV	Thu, Jun 15, 2023	7.04	7.17	7.02	7.13
2742	NYSE	BV	Wed, Jun 14, 2023	7.35	7.53	7.07	7.10
2741	NYSE	BV	Tue, Jun 13, 2023	7.39	7.47	7.32	7.34
2740	NYSE	BV	Mon, Jun 12, 2023	7.29	7.43	7.23	7.33
2739	NYSE	BV	Fri, Jun 9, 2023	7.33	7.33	7.22	7.28
2738	NYSE	BV	Thu, Jun 8, 2023	7.56	7.56	7.34	7.36
2737	NYSE	BV	Wed, Jun 7, 2023	7.27	7.61	7.27	7.59
2736	NYSE	BV	Tue, Jun 6, 2023	7.03	7.26	7.02	7.22
2735	NYSE	BV	Mon, Jun 5, 2023	7.17	7.15	6.98	7.18
2734	NYSE	BV	Fri, Jun 2, 2023	6.90	7.22	6.83	7.18
2733	NYSE	BV	Thu, Jun 1, 2023	6.60	6.88	6.48	6.82
2732	NYSE	BV	Wed, May 31, 2023	6.53	6.67	6.49	6.60
2731	NYSE	BV	Tue, May 30, 2023	6.74	6.79	6.54	6.55
2730	NYSE	BV	Fri, May 26, 2023	6.57	6.78	6.55	6.71
2729	NYSE	BV	Thu, May 25, 2023	6.55	6.63	6.50	6.55
2728	NYSE	BV	Wed, May 24, 2023	6.67	6.71	6.55	6.60
2727	NYSE	BV	Tue, May 23, 2023	6.58	6.82	6.58	6.71
2726	NYSE	BV	Mon, May 22, 2023	6.58	6.73	6.53	6.62
2725	NYSE	BV	Fri, May 19, 2023	6.61	6.65	6.52	6.56
2724	NYSE	BV	Thu, May 18, 2023	6.47	6.59	6.43	6.54
2723	NYSE	BV	Wed, May 17, 2023	6.35	6.57	6.32	6.51
2722	NYSE	BV	Tue, May 16, 2023	6.37	6.41	6.27	6.28
2721	NYSE	BV	Mon, May 15, 2023	6.35	6.47	6.31	6.43
2720	NYSE	BV	Fri, May 12, 2023	6.41	6.53	6.30	6.31
2719	NYSE	BV	Thu, May 11, 2023	6.30	6.44	6.26	6.37
2718	NYSE	BV	Wed, May 10, 2023	6.55	6.72	6.27	6.36
2717	NYSE	BV	Tue, May 9, 2023	6.40	6.51	6.29	6.43
2716	NYSE	BV	Mon, May 8, 2023	6.65	6.79	6.42	6.43
2715	NYSE	BV	Fri, May 5, 2023	6.29	6.69	6.23	6.54
2714	NYSE	BV	Thu, May 4, 2023	5.17	6.18	5.17	6.10
2713	NYSE	BV	Wed, May 3, 2023	5.18	5.34	5.18	5.23
2712	NYSE	BV	Tue, May 2, 2023	5.50	5.50	5.16	5.20
2711	NYSE	BV	Mon, May 1, 2023	5.53	5.62	5.44	5.52
2710	NYSE	BV	Fri, Apr 28, 2023	5.34	5.55	5.34	5.53
2709	NYSE	BV	Thu, Apr 27, 2023	5.20	5.37	5.19	5.35
2708	NYSE	BV	Wed, Apr 26, 2023	5.21	5.30	5.16	5.17
2707	NYSE	BV	Tue, Apr 25, 2023	5.33	5.36	5.24	5.27
2706	NYSE	BV	Mon, Apr 24, 2023	5.30	5.46	5.30	5.39
2705	NYSE	BV	Fri, Apr 21, 2023	5.21	5.32	5.17	5.30
2704	NYSE	BV	Thu, Apr 20, 2023	5.28	5.33	5.18	5.21
2703	NYSE	BV	Wed, Apr 19, 2023	5.33	5.40	5.28	5.34
2702	NYSE	BV	Tue, Apr 18, 2023	5.46	5.50	5.37	5.41
2701	NYSE	BV	Mon, Apr 17, 2023	5.40	5.49	5.32	5.43
2700	NYSE	BV	Fri, Apr 14, 2023	5.51	5.61	5.34	5.39
2699	NYSE	BV	Thu, Apr 13, 2023	5.48	5.53	5.34	5.50
2698	NYSE	BV	Wed, Apr 12, 2023	5.74	5.82	5.42	5.44
2697	NYSE	BV	Tue, Apr 11, 2023	5.51	5.83	5.51	5.71
2696	NYSE	BV	Mon, Apr 10, 2023	5.28	5.62	5.26	5.49
2695	NYSE	BV	Thu, Apr 6, 2023	5.25	5.33	5.17	5.31
2694	NYSE	BV	Wed, Apr 5, 2023	5.33	5.33	5.17	5.24
2693	NYSE	BV	Tue, Apr 4, 2023	5.60	5.61	5.30	5.37
2692	NYSE	BV	Mon, Apr 3, 2023	5.62	5.67	5.46	5.57
2691	NYSE	BV	Fri, Mar 31, 2023	5.43	5.63	5.34	5.62
2690	NYSE	BV	Thu, Mar 30, 2023	5.34	5.49	5.31	5.39
2689	NYSE	BV	Wed, Mar 29, 2023	5.33	5.38	5.19	5.28
2688	NYSE	BV	Tue, Mar 28, 2023	5.54	5.58	5.24	5.27
2687	NYSE	BV	Mon, Mar 27, 2023	5.69	5.71	5.56	5.57
2686	NYSE	BV	Fri, Mar 24, 2023	5.60	5.71	5.58	5.61
2685	NYSE	BV	Thu, Mar 23, 2023	5.88	5.89	5.67	5.67
2684	NYSE	BV	Wed, Mar 22, 2023	5.85	5.97	5.81	5.85
2683	NYSE	BV	Tue, Mar 21, 2023	5.88	5.92	5.81	5.87
2682	NYSE	BV	Mon, Mar 20, 2023	5.88	5.89	5.69	5.75
2681	NYSE	BV	Fri, Mar 17, 2023	5.76	5.87	5.67	5.83
2680	NYSE	BV	Thu, Mar 16, 2023	5.80	5.88	5.72	5.78
2679	NYSE	BV	Wed, Mar 15, 2023	5.64	5.93	5.62	5.91
2678	NYSE	BV	Tue, Mar 14, 2023	5.72	5.90	5.72	5.81
2677	NYSE	BV	Mon, Mar 13, 2023	5.73	5.77	5.46	5.55
2676	NYSE	BV	Fri, Mar 10, 2023	6.14	6.16	5.80	5.85
2675	NYSE	BV	Thu, Mar 9, 2023	6.32	6.40	6.17	6.19
2674	NYSE	BV	Wed, Mar 8, 2023	6.27	6.31	6.21	6.29
2673	NYSE	BV	Tue, Mar 7, 2023	6.29	6.34	6.19	6.23
2672	NYSE	BV	Mon, Mar 6, 2023	6.43	6.48	6.23	6.28
2671	NYSE	BV	Fri, Mar 3, 2023	6.47	6.54	6.41	6.45
2670	NYSE	BV	Thu, Mar 2, 2023	6.20	6.42	6.17	6.41
2669	NYSE	BV	Wed, Mar 1, 2023	6.30	6.35	6.19	6.29
2668	NYSE	BV	Tue, Feb 28, 2023	6.42	6.47	6.29	6.32
2667	NYSE	BV	Mon, Feb 27, 2023	6.63	6.63	6.43	6.46
2666	NYSE	BV	Fri, Feb 24, 2023	6.40	6.54	6.33	6.54
2665	NYSE	BV	Thu, Feb 23, 2023	6.53	6.62	6.47	6.52
2664	NYSE	BV	Wed, Feb 22, 2023	6.50	6.57	6.33	6.48
2663	NYSE	BV	Tue, Feb 21, 2023	6.45	6.51	6.24	6.48
2662	NYSE	BV	Fri, Feb 17, 2023	6.61	6.61	6.44	6.55
2661	NYSE	BV	Thu, Feb 16, 2023	6.54	6.70	6.47	6.59
2660	NYSE	BV	Wed, Feb 15, 2023	6.49	6.69	6.41	6.66
2659	NYSE	BV	Tue, Feb 14, 2023	6.55	6.62	6.40	6.55
2658	NYSE	BV	Mon, Feb 13, 2023	6.52	6.70	6.49	6.61
2657	NYSE	BV	Fri, Feb 10, 2023	6.68	6.75	6.47	6.53
2656	NYSE	BV	Thu, Feb 9, 2023	6.96	6.99	6.63	6.71
2655	NYSE	BV	Wed, Feb 8, 2023	6.51	7.11	6.45	7.06
2654	NYSE	BV	Tue, Feb 7, 2023	7.76	7.76	5.56	6.52
2653	NYSE	BV	Mon, Feb 6, 2023	8.32	8.34	8.11	8.34
2652	NYSE	BV	Fri, Feb 3, 2023	8.07	8.45	8.00	8.40
2651	NYSE	BV	Thu, Feb 2, 2023	8.20	8.29	8.04	8.10
2650	NYSE	BV	Wed, Feb 1, 2023	7.92	8.19	7.92	8.15
2649	NYSE	BV	Tue, Jan 31, 2023	8.03	8.07	7.81	7.95
2648	NYSE	BV	Mon, Jan 30, 2023	8.07	8.13	7.94	7.97
2647	NYSE	BV	Fri, Jan 27, 2023	7.97	8.19	7.94	8.14
2646	NYSE	BV	Thu, Jan 26, 2023	7.88	8.00	7.78	7.95
2645	NYSE	BV	Wed, Jan 25, 2023	7.31	7.83	7.26	7.82
2644	NYSE	BV	Tue, Jan 24, 2023	7.35	7.40	7.23	7.33
2643	NYSE	BV	Mon, Jan 23, 2023	7.37	7.42	7.20	7.37
2642	NYSE	BV	Fri, Jan 20, 2023	7.65	7.65	7.17	7.37
2641	NYSE	BV	Thu, Jan 19, 2023	7.73	7.80	7.57	7.62
2640	NYSE	BV	Wed, Jan 18, 2023	7.85	7.91	7.72	7.78
2639	NYSE	BV	Tue, Jan 17, 2023	7.66	7.90	7.66	7.80
2638	NYSE	BV	Fri, Jan 13, 2023	7.51	7.71	7.49	7.71
2637	NYSE	BV	Thu, Jan 12, 2023	7.66	7.77	7.56	7.61
2636	NYSE	BV	Wed, Jan 11, 2023	7.34	7.64	7.33	7.63
2635	NYSE	BV	Tue, Jan 10, 2023	7.30	7.44	7.17	7.32
2634	NYSE	BV	Mon, Jan 9, 2023	7.42	7.57	7.24	7.32
2633	NYSE	BV	Fri, Jan 6, 2023	7.46	7.52	7.35	7.37
2632	NYSE	BV	Thu, Jan 5, 2023	7.40	7.50	7.24	7.39
2631	NYSE	BV	Wed, Jan 4, 2023	7.17	7.41	7.17	7.39
2630	NYSE	BV	Tue, Jan 3, 2023	6.98	7.11	6.85	7.05
2629	NYSE	BV	Fri, Dec 30, 2022	6.78	6.97	6.76	6.89
2628	NYSE	BV	Thu, Dec 29, 2022	6.47	6.90	6.47	6.86
2627	NYSE	BV	Wed, Dec 28, 2022	6.58	6.66	6.46	6.46
2626	NYSE	BV	Tue, Dec 27, 2022	6.69	6.69	6.54	6.60
2625	NYSE	BV	Fri, Dec 23, 2022	6.53	6.70	6.51	6.65
2624	NYSE	BV	Thu, Dec 22, 2022	6.67	6.67	6.48	6.55
2623	NYSE	BV	Wed, Dec 21, 2022	6.69	6.87	6.67	6.73
2622	NYSE	BV	Tue, Dec 20, 2022	6.49	6.61	6.44	6.61
2621	NYSE	BV	Mon, Dec 19, 2022	6.57	6.62	6.47	6.53
2620	NYSE	BV	Fri, Dec 16, 2022	5.86	6.66	5.78	6.57
2619	NYSE	BV	Thu, Dec 15, 2022	6.65	6.72	6.55	6.59
2618	NYSE	BV	Wed, Dec 14, 2022	6.75	6.87	6.67	6.75
2617	NYSE	BV	Tue, Dec 13, 2022	6.71	6.93	6.65	6.79
2616	NYSE	BV	Mon, Dec 12, 2022	6.42	6.62	6.28	6.55
2615	NYSE	BV	Fri, Dec 9, 2022	6.50	6.58	6.40	6.42
2614	NYSE	BV	Thu, Dec 8, 2022	6.54	6.72	6.51	6.56
2613	NYSE	BV	Wed, Dec 7, 2022	6.57	6.71	6.54	6.55
2612	NYSE	BV	Tue, Dec 6, 2022	6.67	6.71	6.53	6.61
2611	NYSE	BV	Mon, Dec 5, 2022	6.65	6.88	6.58	6.68
2610	NYSE	BV	Fri, Dec 2, 2022	6.94	6.98	6.75	6.77
2609	NYSE	BV	Thu, Dec 1, 2022	6.90	7.22	6.90	7.09
2608	NYSE	BV	Wed, Nov 30, 2022	6.74	6.93	6.63	6.89
2607	NYSE	BV	Tue, Nov 29, 2022	6.90	7.00	6.61	6.75
2606	NYSE	BV	Mon, Nov 28, 2022	7.33	7.42	6.92	6.96
2605	NYSE	BV	Fri, Nov 25, 2022	7.18	7.46	7.12	7.42
2604	NYSE	BV	Wed, Nov 23, 2022	7.21	7.26	7.07	7.18
2603	NYSE	BV	Tue, Nov 22, 2022	7.09	7.37	6.91	7.33
2602	NYSE	BV	Mon, Nov 21, 2022	7.00	7.27	6.91	7.19
2601	NYSE	BV	Fri, Nov 18, 2022	7.94	8.04	7.20	7.48
2600	NYSE	BV	Thu, Nov 17, 2022	8.68	8.88	7.42	7.83
2599	NYSE	BV	Wed, Nov 16, 2022	9.09	9.10	8.89	8.98
2598	NYSE	BV	Tue, Nov 15, 2022	9.27	9.32	9.10	9.13
2597	NYSE	BV	Mon, Nov 14, 2022	9.14	9.28	9.07	9.11
2596	NYSE	BV	Fri, Nov 11, 2022	9.05	9.25	8.97	9.17
2595	NYSE	BV	Thu, Nov 10, 2022	8.65	9.16	8.65	9.05
2594	NYSE	BV	Wed, Nov 9, 2022	8.46	8.57	8.24	8.31
2593	NYSE	BV	Tue, Nov 8, 2022	8.75	8.91	8.41	8.50
2592	NYSE	BV	Mon, Nov 7, 2022	8.63	8.85	8.54	8.72
2591	NYSE	BV	Fri, Nov 4, 2022	8.71	8.73	8.44	8.55
2590	NYSE	BV	Thu, Nov 3, 2022	8.56	8.69	8.51	8.59
2589	NYSE	BV	Wed, Nov 2, 2022	8.97	9.10	8.71	8.73
2588	NYSE	BV	Tue, Nov 1, 2022	9.00	9.02	8.82	8.94
2587	NYSE	BV	Mon, Oct 31, 2022	8.83	9.02	8.77	8.92
2586	NYSE	BV	Fri, Oct 28, 2022	8.60	8.96	8.60	8.94
2585	NYSE	BV	Thu, Oct 27, 2022	8.60	8.72	8.47	8.51
2584	NYSE	BV	Wed, Oct 26, 2022	8.59	8.67	8.46	8.47
2583	NYSE	BV	Tue, Oct 25, 2022	8.32	8.59	8.32	8.50
2582	NYSE	BV	Mon, Oct 24, 2022	8.40	8.43	8.24	8.34
2581	NYSE	BV	Fri, Oct 21, 2022	8.29	8.36	8.18	8.31
2580	NYSE	BV	Thu, Oct 20, 2022	8.38	8.48	8.14	8.21
2579	NYSE	BV	Wed, Oct 19, 2022	8.19	8.37	8.11	8.36
2578	NYSE	BV	Tue, Oct 18, 2022	8.32	8.47	8.24	8.31
2577	NYSE	BV	Mon, Oct 17, 2022	8.08	8.22	8.03	8.10
2576	NYSE	BV	Fri, Oct 14, 2022	8.17	8.24	7.87	7.94
2575	NYSE	BV	Thu, Oct 13, 2022	7.79	8.17	7.71	8.10
2574	NYSE	BV	Wed, Oct 12, 2022	8.15	8.15	8.00	8.00
2573	NYSE	BV	Tue, Oct 11, 2022	8.20	8.24	8.08	8.16
2572	NYSE	BV	Mon, Oct 10, 2022	8.28	8.29	8.11	8.23
2571	NYSE	BV	Fri, Oct 7, 2022	8.32	8.40	8.06	8.18
2570	NYSE	BV	Thu, Oct 6, 2022	8.50	8.58	8.34	8.43
2569	NYSE	BV	Wed, Oct 5, 2022	8.55	8.70	8.51	8.55
2568	NYSE	BV	Tue, Oct 4, 2022	8.31	8.73	8.31	8.73
2567	NYSE	BV	Mon, Oct 3, 2022	8.06	8.22	7.88	8.13
2566	NYSE	BV	Fri, Sep 30, 2022	7.87	8.17	7.87	7.94
2565	NYSE	BV	Thu, Sep 29, 2022	7.93	7.93	7.74	7.90
2564	NYSE	BV	Wed, Sep 28, 2022	7.71	8.12	7.68	8.01
2563	NYSE	BV	Tue, Sep 27, 2022	7.91	7.99	7.62	7.65
2562	NYSE	BV	Mon, Sep 26, 2022	8.04	8.25	7.79	7.80
2561	NYSE	BV	Fri, Sep 23, 2022	8.19	8.19	7.95	8.07
2560	NYSE	BV	Thu, Sep 22, 2022	8.46	8.59	8.29	8.31
2559	NYSE	BV	Wed, Sep 21, 2022	8.66	8.73	8.51	8.51
2558	NYSE	BV	Tue, Sep 20, 2022	8.85	8.85	8.45	8.56
2557	NYSE	BV	Mon, Sep 19, 2022	8.70	9.01	8.70	8.94
2556	NYSE	BV	Fri, Sep 16, 2022	8.75	8.85	8.60	8.78
2555	NYSE	BV	Thu, Sep 15, 2022	8.97	9.09	8.80	8.87
2554	NYSE	BV	Wed, Sep 14, 2022	9.08	9.11	8.90	9.02
2553	NYSE	BV	Tue, Sep 13, 2022	9.54	9.54	9.05	9.12
2552	NYSE	BV	Mon, Sep 12, 2022	9.87	9.93	9.73	9.75
2551	NYSE	BV	Fri, Sep 9, 2022	9.60	9.86	9.60	9.83
2550	NYSE	BV	Thu, Sep 8, 2022	9.44	9.63	9.35	9.55
2549	NYSE	BV	Wed, Sep 7, 2022	9.37	9.61	9.37	9.55
2548	NYSE	BV	Tue, Sep 6, 2022	9.55	9.66	9.42	9.46
2547	NYSE	BV	Fri, Sep 2, 2022	9.91	9.91	9.50	9.60
2546	NYSE	BV	Thu, Sep 1, 2022	9.98	10.05	9.85	9.90
2545	NYSE	BV	Wed, Aug 31, 2022	10.03	10.15	9.92	10.12
2544	NYSE	BV	Tue, Aug 30, 2022	10.37	10.37	9.93	9.99
2543	NYSE	BV	Mon, Aug 29, 2022	10.35	10.41	10.26	10.30
2542	NYSE	BV	Fri, Aug 26, 2022	10.92	10.92	10.32	10.41
2541	NYSE	BV	Thu, Aug 25, 2022	10.62	10.85	10.50	10.84
2540	NYSE	BV	Wed, Aug 24, 2022	10.54	10.64	10.42	10.60
2539	NYSE	BV	Tue, Aug 23, 2022	10.53	10.69	10.46	10.47
2538	NYSE	BV	Mon, Aug 22, 2022	10.66	10.76	10.44	10.49
2537	NYSE	BV	Fri, Aug 19, 2022	11.08	11.12	10.72	10.79
2536	NYSE	BV	Thu, Aug 18, 2022	11.05	11.16	10.99	11.12
2535	NYSE	BV	Wed, Aug 17, 2022	11.12	11.12	10.91	11.00
2534	NYSE	BV	Tue, Aug 16, 2022	11.18	11.31	11.15	11.21
2533	NYSE	BV	Mon, Aug 15, 2022	11.00	11.22	10.90	11.18
2532	NYSE	BV	Fri, Aug 12, 2022	10.76	11.09	10.71	11.05
2531	NYSE	BV	Thu, Aug 11, 2022	10.45	10.77	10.45	10.64
2530	NYSE	BV	Wed, Aug 10, 2022	10.61	10.87	10.40	10.45
2529	NYSE	BV	Tue, Aug 9, 2022	9.98	10.58	9.98	10.44
2528	NYSE	BV	Mon, Aug 8, 2022	10.71	11.02	9.98	9.99
2527	NYSE	BV	Fri, Aug 5, 2022	11.31	11.31	10.67	10.71
2526	NYSE	BV	Thu, Aug 4, 2022	13.02	13.04	11.50	11.51
2525	NYSE	BV	Wed, Aug 3, 2022	13.05	13.21	12.93	13.04
2524	NYSE	BV	Tue, Aug 2, 2022	13.19	13.21	12.89	12.89
2523	NYSE	BV	Mon, Aug 1, 2022	13.03	13.27	12.95	13.15
2522	NYSE	BV	Fri, Jul 29, 2022	12.98	13.17	12.98	13.14
2521	NYSE	BV	Thu, Jul 28, 2022	12.97	13.06	12.88	12.98
2520	NYSE	BV	Wed, Jul 27, 2022	12.74	12.92	12.52	12.86
2519	NYSE	BV	Tue, Jul 26, 2022	12.71	12.77	12.61	12.69
2518	NYSE	BV	Mon, Jul 25, 2022	12.55	12.75	12.47	12.72
2517	NYSE	BV	Fri, Jul 22, 2022	12.66	12.81	12.45	12.53
2516	NYSE	BV	Thu, Jul 21, 2022	12.52	12.68	12.44	12.66
2515	NYSE	BV	Wed, Jul 20, 2022	12.54	12.69	12.45	12.60
2514	NYSE	BV	Tue, Jul 19, 2022	12.15	12.46	12.15	12.43
2513	NYSE	BV	Mon, Jul 18, 2022	12.24	12.41	12.04	12.06
2512	NYSE	BV	Fri, Jul 15, 2022	12.10	12.28	11.88	12.07
2511	NYSE	BV	Thu, Jul 14, 2022	11.76	11.92	11.72	11.89
2510	NYSE	BV	Wed, Jul 13, 2022	11.67	12.03	11.63	11.99
2509	NYSE	BV	Tue, Jul 12, 2022	11.90	12.28	11.75	11.82
2508	NYSE	BV	Mon, Jul 11, 2022	11.95	12.15	11.91	12.01
2507	NYSE	BV	Fri, Jul 8, 2022	11.96	12.31	11.96	12.08
2506	NYSE	BV	Thu, Jul 7, 2022	11.89	12.23	11.89	12.10
2505	NYSE	BV	Wed, Jul 6, 2022	11.91	12.04	11.64	11.85
2504	NYSE	BV	Tue, Jul 5, 2022	11.75	12.01	11.52	11.95
2503	NYSE	BV	Fri, Jul 1, 2022	11.92	12.17	11.85	12.05
2502	NYSE	BV	Thu, Jun 30, 2022	11.83	12.10	11.76	12.00
2501	NYSE	BV	Wed, Jun 29, 2022	12.24	12.30	11.95	12.05
2500	NYSE	BV	Tue, Jun 28, 2022	12.71	12.87	12.25	12.29
2499	NYSE	BV	Mon, Jun 27, 2022	12.84	12.84	12.49	12.57
2498	NYSE	BV	Fri, Jun 24, 2022	11.79	12.90	11.79	12.77
2497	NYSE	BV	Thu, Jun 23, 2022	11.87	11.87	11.52	11.73
2496	NYSE	BV	Wed, Jun 22, 2022	11.47	12.03	11.47	11.80
2495	NYSE	BV	Tue, Jun 21, 2022	11.65	11.86	11.40	11.66
2494	NYSE	BV	Fri, Jun 17, 2022	11.38	11.56	11.21	11.41
2493	NYSE	BV	Thu, Jun 16, 2022	11.78	11.78	11.24	11.31
2492	NYSE	BV	Wed, Jun 15, 2022	12.06	12.19	11.88	12.02
2491	NYSE	BV	Tue, Jun 14, 2022	12.07	12.13	11.77	11.89
2490	NYSE	BV	Mon, Jun 13, 2022	12.43	12.44	11.96	12.02
2489	NYSE	BV	Fri, Jun 10, 2022	12.68	12.75	12.43	12.68
2488	NYSE	BV	Thu, Jun 9, 2022	13.25	13.30	12.82	12.94
2487	NYSE	BV	Wed, Jun 8, 2022	13.28	13.66	13.20	13.36
2486	NYSE	BV	Tue, Jun 7, 2022	13.50	13.63	13.31	13.41
2485	NYSE	BV	Mon, Jun 6, 2022	13.14	13.73	13.14	13.70
2484	NYSE	BV	Fri, Jun 3, 2022	13.11	13.11	12.91	13.07
2483	NYSE	BV	Thu, Jun 2, 2022	12.80	13.20	12.80	13.17
2482	NYSE	BV	Wed, Jun 1, 2022	13.12	13.15	12.72	12.85
2481	NYSE	BV	Tue, May 31, 2022	12.87	13.13	12.79	13.00
2480	NYSE	BV	Fri, May 27, 2022	12.68	13.11	12.68	13.04
2479	NYSE	BV	Thu, May 26, 2022	12.42	12.62	12.36	12.53
2478	NYSE	BV	Wed, May 25, 2022	11.98	12.34	11.98	12.24
2477	NYSE	BV	Tue, May 24, 2022	11.95	12.25	11.65	12.19
2476	NYSE	BV	Mon, May 23, 2022	11.89	11.97	11.68	11.94
2475	NYSE	BV	Fri, May 20, 2022	11.85	12.00	11.43	11.74
2474	NYSE	BV	Thu, May 19, 2022	11.68	11.97	11.63	11.76
2473	NYSE	BV	Wed, May 18, 2022	12.23	12.37	11.76	11.82
2472	NYSE	BV	Tue, May 17, 2022	12.23	12.51	12.18	12.41
2471	NYSE	BV	Mon, May 16, 2022	11.72	12.07	11.72	12.04
2470	NYSE	BV	Fri, May 13, 2022	11.63	11.94	11.61	11.80
2469	NYSE	BV	Thu, May 12, 2022	11.48	11.62	11.25	11.53
2468	NYSE	BV	Wed, May 11, 2022	12.11	12.18	11.34	11.44
2467	NYSE	BV	Tue, May 10, 2022	12.21	12.40	11.87	12.02
2466	NYSE	BV	Mon, May 9, 2022	12.40	12.51	12.06	12.11
2465	NYSE	BV	Fri, May 6, 2022	12.33	12.84	12.16	12.58
2464	NYSE	BV	Thu, May 5, 2022	12.23	12.46	11.83	12.20
2463	NYSE	BV	Wed, May 4, 2022	11.81	12.33	11.70	12.20
2462	NYSE	BV	Tue, May 3, 2022	12.29	12.35	11.76	11.81
2461	NYSE	BV	Mon, May 2, 2022	12.59	12.75	12.15	12.34
2460	NYSE	BV	Fri, Apr 29, 2022	13.10	13.16	12.56	12.66
2459	NYSE	BV	Thu, Apr 28, 2022	13.11	13.35	12.93	13.23
2458	NYSE	BV	Wed, Apr 27, 2022	13.00	13.30	12.91	13.06
2457	NYSE	BV	Tue, Apr 26, 2022	13.12	13.14	12.88	13.00
2456	NYSE	BV	Mon, Apr 25, 2022	13.21	13.40	13.01	13.29
2455	NYSE	BV	Fri, Apr 22, 2022	13.62	13.80	13.20	13.27
2454	NYSE	BV	Thu, Apr 21, 2022	13.74	13.97	13.58	13.72
2453	NYSE	BV	Wed, Apr 20, 2022	13.56	13.80	13.56	13.61
2452	NYSE	BV	Tue, Apr 19, 2022	13.13	13.55	13.02	13.39
2451	NYSE	BV	Mon, Apr 18, 2022	12.97	13.10	12.85	13.06
2450	NYSE	BV	Thu, Apr 14, 2022	13.09	13.25	13.00	13.07
2449	NYSE	BV	Wed, Apr 13, 2022	12.75	13.15	12.63	13.01
2448	NYSE	BV	Tue, Apr 12, 2022	12.78	12.87	12.59	12.72
2447	NYSE	BV	Mon, Apr 11, 2022	12.35	12.72	12.35	12.61
2446	NYSE	BV	Fri, Apr 8, 2022	12.54	12.79	12.46	12.46
2445	NYSE	BV	Thu, Apr 7, 2022	12.58	12.65	12.25	12.61
2444	NYSE	BV	Wed, Apr 6, 2022	12.81	12.94	12.59	12.63
2443	NYSE	BV	Tue, Apr 5, 2022	13.40	13.54	12.94	12.97
2442	NYSE	BV	Mon, Apr 4, 2022	13.47	13.51	13.14	13.40
2441	NYSE	BV	Fri, Apr 1, 2022	13.64	13.69	13.33	13.50
2440	NYSE	BV	Thu, Mar 31, 2022	13.56	13.78	13.56	13.61
2439	NYSE	BV	Wed, Mar 30, 2022	13.86	13.90	13.65	13.66
2438	NYSE	BV	Tue, Mar 29, 2022	13.68	13.96	13.68	13.89
2437	NYSE	BV	Mon, Mar 28, 2022	13.51	13.60	13.27	13.49
2436	NYSE	BV	Fri, Mar 25, 2022	13.59	13.75	13.50	13.63
2435	NYSE	BV	Thu, Mar 24, 2022	13.56	13.66	13.38	13.55
2434	NYSE	BV	Wed, Mar 23, 2022	13.33	13.57	13.25	13.51
2433	NYSE	BV	Tue, Mar 22, 2022	13.74	13.91	13.46	13.49
2432	NYSE	BV	Mon, Mar 21, 2022	13.29	13.68	13.28	13.62
2431	NYSE	BV	Fri, Mar 18, 2022	13.42	13.67	13.26	13.26
2430	NYSE	BV	Thu, Mar 17, 2022	13.70	13.81	13.59	13.71
2429	NYSE	BV	Wed, Mar 16, 2022	13.59	13.88	13.53	13.82
2428	NYSE	BV	Tue, Mar 15, 2022	13.66	13.96	13.37	13.48
2427	NYSE	BV	Mon, Mar 14, 2022	13.21	13.28	13.05	13.25
2426	NYSE	BV	Fri, Mar 11, 2022	13.19	13.32	13.06	13.12
2425	NYSE	BV	Thu, Mar 10, 2022	12.99	13.12	12.86	13.09
2424	NYSE	BV	Wed, Mar 9, 2022	13.23	13.39	13.11	13.28
2423	NYSE	BV	Tue, Mar 8, 2022	12.88	13.09	12.70	12.92
2422	NYSE	BV	Mon, Mar 7, 2022	13.60	13.68	12.88	12.91
2421	NYSE	BV	Fri, Mar 4, 2022	13.81	13.81	13.36	13.58
2420	NYSE	BV	Thu, Mar 3, 2022	14.02	14.07	13.84	13.98
2419	NYSE	BV	Wed, Mar 2, 2022	13.67	13.97	13.62	13.93
2418	NYSE	BV	Tue, Mar 1, 2022	13.56	13.61	13.27	13.53
2417	NYSE	BV	Mon, Feb 28, 2022	13.40	13.65	13.35	13.51
2416	NYSE	BV	Fri, Feb 25, 2022	13.19	13.55	13.19	13.54
2415	NYSE	BV	Thu, Feb 24, 2022	12.90	13.26	12.76	13.20
2414	NYSE	BV	Wed, Feb 23, 2022	13.61	13.77	13.22	13.27
2413	NYSE	BV	Tue, Feb 22, 2022	13.31	13.65	13.17	13.54
2412	NYSE	BV	Fri, Feb 18, 2022	13.42	13.50	13.20	13.24
2411	NYSE	BV	Thu, Feb 17, 2022	13.33	13.52	13.20	13.40
2410	NYSE	BV	Wed, Feb 16, 2022	13.19	13.53	13.19	13.44
2409	NYSE	BV	Tue, Feb 15, 2022	12.85	13.27	12.84	13.19
2408	NYSE	BV	Mon, Feb 14, 2022	12.44	12.84	12.41	12.71
2407	NYSE	BV	Fri, Feb 11, 2022	12.65	12.77	12.39	12.41
2406	NYSE	BV	Thu, Feb 10, 2022	13.19	13.27	12.59	12.66
2405	NYSE	BV	Wed, Feb 9, 2022	13.36	13.55	13.25	13.25
2404	NYSE	BV	Tue, Feb 8, 2022	12.66	13.28	12.66	13.22
2403	NYSE	BV	Mon, Feb 7, 2022	12.47	12.80	12.47	12.66
2402	NYSE	BV	Fri, Feb 4, 2022	12.33	12.70	12.30	12.60
2401	NYSE	BV	Thu, Feb 3, 2022	12.75	12.81	12.11	12.70
2400	NYSE	BV	Wed, Feb 2, 2022	13.35	13.53	13.20	13.49
2399	NYSE	BV	Tue, Feb 1, 2022	13.26	13.46	13.13	13.42
2398	NYSE	BV	Mon, Jan 31, 2022	12.83	13.29	12.79	13.27
2397	NYSE	BV	Fri, Jan 28, 2022	12.75	13.01	12.54	12.99
2396	NYSE	BV	Thu, Jan 27, 2022	13.25	13.41	12.74	12.82
2395	NYSE	BV	Wed, Jan 26, 2022	13.79	13.91	13.04	13.17
2394	NYSE	BV	Tue, Jan 25, 2022	13.62	13.80	13.41	13.65
2393	NYSE	BV	Mon, Jan 24, 2022	13.43	13.86	13.24	13.78
2392	NYSE	BV	Fri, Jan 21, 2022	13.57	13.90	13.42	13.58
2391	NYSE	BV	Thu, Jan 20, 2022	13.67	13.95	13.55	13.57
2390	NYSE	BV	Wed, Jan 19, 2022	13.94	13.98	13.68	13.69
2389	NYSE	BV	Tue, Jan 18, 2022	14.04	14.04	13.84	13.86
2388	NYSE	BV	Fri, Jan 14, 2022	13.95	14.17	13.91	14.15
2387	NYSE	BV	Thu, Jan 13, 2022	13.99	14.23	13.93	14.14
2386	NYSE	BV	Wed, Jan 12, 2022	13.95	14.16	13.86	13.93
2385	NYSE	BV	Tue, Jan 11, 2022	13.74	14.00	13.47	13.94
2384	NYSE	BV	Mon, Jan 10, 2022	13.66	13.92	12.91	13.74
2383	NYSE	BV	Fri, Jan 7, 2022	14.85	14.87	14.13	14.17
2382	NYSE	BV	Thu, Jan 6, 2022	14.98	15.33	14.74	14.81
2381	NYSE	BV	Wed, Jan 5, 2022	15.20	15.30	14.95	15.00
2380	NYSE	BV	Tue, Jan 4, 2022	14.50	15.22	14.50	15.07
2379	NYSE	BV	Mon, Jan 3, 2022	14.17	14.49	14.07	14.46
2378	NYSE	BV	Fri, Dec 31, 2021	13.83	14.21	13.83	14.08
2377	NYSE	BV	Thu, Dec 30, 2021	14.14	14.25	13.91	13.93
2376	NYSE	BV	Wed, Dec 29, 2021	13.97	14.17	13.97	14.02
2375	NYSE	BV	Tue, Dec 28, 2021	14.05	14.21	13.96	14.03
2374	NYSE	BV	Mon, Dec 27, 2021	13.88	14.08	13.76	14.05
2373	NYSE	BV	Thu, Dec 23, 2021	14.00	14.12	13.89	13.95
2372	NYSE	BV	Wed, Dec 22, 2021	13.72	13.96	13.61	13.89
2371	NYSE	BV	Tue, Dec 21, 2021	13.30	14.09	13.18	13.77
2370	NYSE	BV	Mon, Dec 20, 2021	13.22	13.84	12.47	13.24
2369	NYSE	BV	Fri, Dec 17, 2021	14.05	14.50	13.93	14.47
2368	NYSE	BV	Thu, Dec 16, 2021	13.87	14.14	13.78	14.08
2367	NYSE	BV	Wed, Dec 15, 2021	13.87	13.88	13.52	13.68
2366	NYSE	BV	Tue, Dec 14, 2021	14.15	14.57	13.84	13.88
2365	NYSE	BV	Mon, Dec 13, 2021	14.09	14.19	13.94	14.11
2364	NYSE	BV	Fri, Dec 10, 2021	14.39	14.50	14.07	14.18
2363	NYSE	BV	Thu, Dec 9, 2021	14.36	14.58	14.25	14.32
2362	NYSE	BV	Wed, Dec 8, 2021	14.44	14.74	14.35	14.55
2361	NYSE	BV	Tue, Dec 7, 2021	14.38	14.47	14.15	14.27
2360	NYSE	BV	Mon, Dec 6, 2021	13.98	14.54	13.98	14.17
2359	NYSE	BV	Fri, Dec 3, 2021	13.69	13.84	13.21	13.46
2358	NYSE	BV	Thu, Dec 2, 2021	13.28	13.70	13.25	13.61
2357	NYSE	BV	Wed, Dec 1, 2021	13.91	14.03	13.22	13.25
2356	NYSE	BV	Tue, Nov 30, 2021	13.95	14.18	13.55	13.60
2355	NYSE	BV	Mon, Nov 29, 2021	14.63	14.74	14.10	14.13
2354	NYSE	BV	Fri, Nov 26, 2021	14.62	14.81	14.45	14.45
2353	NYSE	BV	Wed, Nov 24, 2021	15.06	15.17	15.00	15.01
2352	NYSE	BV	Tue, Nov 23, 2021	15.04	15.22	14.90	15.19
2351	NYSE	BV	Mon, Nov 22, 2021	15.52	15.52	15.00	15.00
2350	NYSE	BV	Fri, Nov 19, 2021	14.86	15.54	14.86	15.43
2349	NYSE	BV	Thu, Nov 18, 2021	14.85	15.11	14.85	15.04
2348	NYSE	BV	Wed, Nov 17, 2021	15.30	15.73	14.51	15.03
2347	NYSE	BV	Tue, Nov 16, 2021	16.66	16.79	16.56	16.68
2346	NYSE	BV	Mon, Nov 15, 2021	16.89	16.89	16.60	16.66
2345	NYSE	BV	Fri, Nov 12, 2021	17.03	17.09	16.76	16.76
2344	NYSE	BV	Thu, Nov 11, 2021	17.31	17.53	16.76	16.99
2343	NYSE	BV	Wed, Nov 10, 2021	16.82	17.33	16.82	17.32
2342	NYSE	BV	Tue, Nov 9, 2021	16.72	16.95	16.61	16.89
2341	NYSE	BV	Mon, Nov 8, 2021	16.92	16.92	16.70	16.76
2340	NYSE	BV	Fri, Nov 5, 2021	16.61	17.04	16.60	16.77
2339	NYSE	BV	Thu, Nov 4, 2021	16.39	16.54	16.32	16.38
2338	NYSE	BV	Wed, Nov 3, 2021	16.24	16.50	16.20	16.38
2337	NYSE	BV	Tue, Nov 2, 2021	16.47	16.64	16.27	16.28
2336	NYSE	BV	Mon, Nov 1, 2021	15.98	16.53	15.98	16.47
2335	NYSE	BV	Fri, Oct 29, 2021	15.57	15.93	15.57	15.86
2334	NYSE	BV	Thu, Oct 28, 2021	15.11	15.54	15.04	15.51
2333	NYSE	BV	Wed, Oct 27, 2021	15.07	15.14	14.94	15.00
2332	NYSE	BV	Tue, Oct 26, 2021	15.22	15.41	15.09	15.15
2331	NYSE	BV	Mon, Oct 25, 2021	15.00	15.34	14.80	15.17
2330	NYSE	BV	Fri, Oct 22, 2021	15.82	16.25	15.67	15.69
2329	NYSE	BV	Thu, Oct 21, 2021	15.18	15.86	15.18	15.80
2328	NYSE	BV	Wed, Oct 20, 2021	15.50	15.50	15.24	15.27
2327	NYSE	BV	Tue, Oct 19, 2021	15.27	15.53	15.20	15.44
2326	NYSE	BV	Mon, Oct 18, 2021	15.33	15.47	15.25	15.33
2325	NYSE	BV	Fri, Oct 15, 2021	15.82	15.85	15.45	15.48
2324	NYSE	BV	Thu, Oct 14, 2021	15.37	15.62	15.31	15.60
2323	NYSE	BV	Wed, Oct 13, 2021	15.21	15.24	15.00	15.24
2322	NYSE	BV	Tue, Oct 12, 2021	15.00	15.33	14.98	15.24
2321	NYSE	BV	Mon, Oct 11, 2021	15.41	15.51	15.03	15.04
2320	NYSE	BV	Fri, Oct 8, 2021	15.45	15.64	15.34	15.36
2319	NYSE	BV	Thu, Oct 7, 2021	15.53	15.86	15.48	15.52
2318	NYSE	BV	Wed, Oct 6, 2021	15.06	15.41	14.99	15.38
2317	NYSE	BV	Tue, Oct 5, 2021	15.30	15.48	15.17	15.24
2316	NYSE	BV	Mon, Oct 4, 2021	15.17	15.34	14.97	15.20
2315	NYSE	BV	Fri, Oct 1, 2021	14.81	15.24	14.80	15.24
2314	NYSE	BV	Thu, Sep 30, 2021	15.12	15.14	14.66	14.76
2313	NYSE	BV	Wed, Sep 29, 2021	14.92	15.17	14.79	14.98
2312	NYSE	BV	Tue, Sep 28, 2021	15.17	15.17	14.87	14.92
2311	NYSE	BV	Mon, Sep 27, 2021	14.74	15.24	14.68	15.16
2310	NYSE	BV	Fri, Sep 24, 2021	14.74	15.04	14.45	14.75
2309	NYSE	BV	Thu, Sep 23, 2021	14.54	15.02	14.39	14.74
2308	NYSE	BV	Wed, Sep 22, 2021	14.66	14.74	14.34	14.49
2307	NYSE	BV	Tue, Sep 21, 2021	15.03	15.12	14.56	14.58
2306	NYSE	BV	Mon, Sep 20, 2021	14.61	15.00	14.61	14.93
2305	NYSE	BV	Fri, Sep 17, 2021	15.86	15.86	14.86	14.88
2304	NYSE	BV	Thu, Sep 16, 2021	15.74	15.88	15.60	15.76
2303	NYSE	BV	Wed, Sep 15, 2021	15.57	15.83	15.48	15.74
2302	NYSE	BV	Tue, Sep 14, 2021	15.90	15.91	15.50	15.55
2301	NYSE	BV	Mon, Sep 13, 2021	15.79	15.95	15.70	15.85
2300	NYSE	BV	Fri, Sep 10, 2021	15.79	15.91	15.60	15.68
2299	NYSE	BV	Thu, Sep 9, 2021	15.70	15.94	15.68	15.68
2298	NYSE	BV	Wed, Sep 8, 2021	15.77	15.93	15.63	15.75
2297	NYSE	BV	Tue, Sep 7, 2021	15.20	16.26	15.20	15.89
2296	NYSE	BV	Fri, Sep 3, 2021	15.37	15.37	15.11	15.16
2295	NYSE	BV	Thu, Sep 2, 2021	15.49	15.67	15.29	15.36
2294	NYSE	BV	Wed, Sep 1, 2021	15.37	15.55	15.15	15.45
2293	NYSE	BV	Tue, Aug 31, 2021	15.15	15.46	15.15	15.33
2292	NYSE	BV	Mon, Aug 30, 2021	15.51	15.51	15.04	15.24
2291	NYSE	BV	Fri, Aug 27, 2021	14.88	15.49	14.88	15.42
2290	NYSE	BV	Thu, Aug 26, 2021	14.61	15.01	14.49	14.89
2289	NYSE	BV	Wed, Aug 25, 2021	14.58	14.89	14.46	14.52
2288	NYSE	BV	Tue, Aug 24, 2021	14.49	14.70	14.44	14.50
2287	NYSE	BV	Mon, Aug 23, 2021	14.44	14.55	14.32	14.45
2286	NYSE	BV	Fri, Aug 20, 2021	13.78	14.35	13.78	14.32
2285	NYSE	BV	Thu, Aug 19, 2021	13.71	13.93	13.70	13.80
2284	NYSE	BV	Wed, Aug 18, 2021	13.87	14.13	13.75	13.92
2283	NYSE	BV	Tue, Aug 17, 2021	13.62	14.15	13.51	13.90
2282	NYSE	BV	Mon, Aug 16, 2021	13.86	14.06	13.69	13.80
2281	NYSE	BV	Fri, Aug 13, 2021	14.12	14.21	13.80	13.98
2280	NYSE	BV	Thu, Aug 12, 2021	14.52	14.63	14.15	14.19
2279	NYSE	BV	Wed, Aug 11, 2021	14.31	14.66	13.88	14.61
2278	NYSE	BV	Tue, Aug 10, 2021	14.71	14.71	14.09	14.25
2277	NYSE	BV	Mon, Aug 9, 2021	15.12	15.18	14.67	14.67
2276	NYSE	BV	Fri, Aug 6, 2021	15.01	15.33	14.91	15.29
2275	NYSE	BV	Thu, Aug 5, 2021	15.33	15.43	14.56	15.05
2274	NYSE	BV	Wed, Aug 4, 2021	15.95	16.20	15.51	15.55
2273	NYSE	BV	Tue, Aug 3, 2021	15.88	16.29	15.69	16.11
2272	NYSE	BV	Mon, Aug 2, 2021	16.08	16.43	15.77	15.87
2271	NYSE	BV	Fri, Jul 30, 2021	15.92	16.31	15.78	16.03
2270	NYSE	BV	Thu, Jul 29, 2021	16.09	16.21	15.94	15.96
2269	NYSE	BV	Wed, Jul 28, 2021	15.85	15.94	15.46	15.85
2268	NYSE	BV	Tue, Jul 27, 2021	15.68	15.99	15.59	15.75
2267	NYSE	BV	Mon, Jul 26, 2021	15.73	15.97	15.67	15.87
2266	NYSE	BV	Fri, Jul 23, 2021	15.58	15.74	15.38	15.61
2265	NYSE	BV	Thu, Jul 22, 2021	15.61	15.61	15.30	15.41
2264	NYSE	BV	Wed, Jul 21, 2021	15.60	15.93	15.60	15.75
2263	NYSE	BV	Tue, Jul 20, 2021	14.91	15.68	14.80	15.43
2262	NYSE	BV	Mon, Jul 19, 2021	15.02	15.08	14.65	14.86
2261	NYSE	BV	Fri, Jul 16, 2021	15.90	15.95	15.31	15.38
2260	NYSE	BV	Thu, Jul 15, 2021	15.54	15.76	15.44	15.70
2259	NYSE	BV	Wed, Jul 14, 2021	15.83	15.98	15.60	15.66
2258	NYSE	BV	Tue, Jul 13, 2021	16.31	16.34	15.66	15.72
2257	NYSE	BV	Mon, Jul 12, 2021	16.37	16.42	16.12	16.33
2256	NYSE	BV	Fri, Jul 9, 2021	16.05	16.60	16.00	16.36
2255	NYSE	BV	Thu, Jul 8, 2021	15.77	16.06	15.59	15.86
2254	NYSE	BV	Wed, Jul 7, 2021	16.00	16.23	15.96	16.12
2253	NYSE	BV	Tue, Jul 6, 2021	16.36	16.36	15.95	16.11
2252	NYSE	BV	Fri, Jul 2, 2021	16.50	16.50	16.28	16.41
2251	NYSE	BV	Thu, Jul 1, 2021	16.31	16.62	16.22	16.53
2250	NYSE	BV	Wed, Jun 30, 2021	16.13	16.29	16.00	16.12
2249	NYSE	BV	Tue, Jun 29, 2021	16.32	16.38	16.18	16.19
2248	NYSE	BV	Mon, Jun 28, 2021	16.74	16.74	16.10	16.30
2247	NYSE	BV	Fri, Jun 25, 2021	16.85	16.98	16.78	16.80
2246	NYSE	BV	Thu, Jun 24, 2021	16.53	16.80	16.45	16.78
2245	NYSE	BV	Wed, Jun 23, 2021	16.60	16.79	16.47	16.52
2244	NYSE	BV	Tue, Jun 22, 2021	16.30	16.62	16.00	16.60
2243	NYSE	BV	Mon, Jun 21, 2021	16.01	16.40	16.01	16.34
2242	NYSE	BV	Fri, Jun 18, 2021	16.21	16.27	15.72	15.86
2241	NYSE	BV	Thu, Jun 17, 2021	17.39	17.41	16.46	16.53
2240	NYSE	BV	Wed, Jun 16, 2021	17.49	17.49	17.01	17.19
2239	NYSE	BV	Tue, Jun 15, 2021	17.26	17.28	17.15	17.28
2238	NYSE	BV	Mon, Jun 14, 2021	17.54	17.54	17.18	17.22
2237	NYSE	BV	Fri, Jun 11, 2021	17.51	17.65	17.37	17.46
2236	NYSE	BV	Thu, Jun 10, 2021	17.66	17.72	17.36	17.47
2235	NYSE	BV	Wed, Jun 9, 2021	17.86	17.91	17.43	17.51
2234	NYSE	BV	Tue, Jun 8, 2021	17.56	17.83	17.48	17.78
2233	NYSE	BV	Mon, Jun 7, 2021	17.58	17.61	17.42	17.49
2232	NYSE	BV	Fri, Jun 4, 2021	17.51	17.58	17.15	17.53
2231	NYSE	BV	Thu, Jun 3, 2021	17.34	17.50	17.13	17.42
2230	NYSE	BV	Wed, Jun 2, 2021	17.70	17.70	17.23	17.42
2229	NYSE	BV	Tue, Jun 1, 2021	17.50	17.70	17.28	17.62
2228	NYSE	BV	Fri, May 28, 2021	17.46	17.46	17.14	17.35
2227	NYSE	BV	Thu, May 27, 2021	17.38	17.39	17.02	17.29
2226	NYSE	BV	Wed, May 26, 2021	17.11	17.19	16.99	17.13
2225	NYSE	BV	Tue, May 25, 2021	17.47	17.62	16.96	16.96
2224	NYSE	BV	Mon, May 24, 2021	17.50	17.60	17.34	17.38
2223	NYSE	BV	Fri, May 21, 2021	17.58	17.64	17.35	17.48
2222	NYSE	BV	Thu, May 20, 2021	17.47	17.47	17.22	17.37
2221	NYSE	BV	Wed, May 19, 2021	17.30	17.52	17.14	17.51
2220	NYSE	BV	Tue, May 18, 2021	17.82	18.03	17.55	17.56
2219	NYSE	BV	Mon, May 17, 2021	17.46	17.74	17.28	17.73
2218	NYSE	BV	Fri, May 14, 2021	17.54	17.76	17.39	17.67
2217	NYSE	BV	Thu, May 13, 2021	17.09	17.57	17.09	17.39
2216	NYSE	BV	Wed, May 12, 2021	17.69	17.74	16.98	17.04
2215	NYSE	BV	Tue, May 11, 2021	18.02	18.24	17.62	17.75
2214	NYSE	BV	Mon, May 10, 2021	18.83	18.96	18.34	18.42
2213	NYSE	BV	Fri, May 7, 2021	18.33	19.17	17.90	18.73
2212	NYSE	BV	Thu, May 6, 2021	18.29	18.29	17.06	17.75
2211	NYSE	BV	Wed, May 5, 2021	18.38	18.26	18.01	18.17
2210	NYSE	BV	Tue, May 4, 2021	17.97	18.40	17.96	18.29
2209	NYSE	BV	Mon, May 3, 2021	18.13	18.34	17.92	18.27
2208	NYSE	BV	Fri, Apr 30, 2021	18.50	18.70	17.85	17.93
2207	NYSE	BV	Thu, Apr 29, 2021	18.38	19.10	18.28	18.74
2206	NYSE	BV	Wed, Apr 28, 2021	18.01	18.34	17.86	18.13
2205	NYSE	BV	Tue, Apr 27, 2021	17.93	18.12	17.92	18.08
2204	NYSE	BV	Mon, Apr 26, 2021	18.19	18.40	17.97	18.00
2203	NYSE	BV	Fri, Apr 23, 2021	17.92	18.18	17.83	18.04
2202	NYSE	BV	Thu, Apr 22, 2021	18.18	18.26	17.78	17.81
2201	NYSE	BV	Wed, Apr 21, 2021	17.90	18.18	17.62	18.08
2200	NYSE	BV	Tue, Apr 20, 2021	18.23	18.51	17.90	17.95
2199	NYSE	BV	Mon, Apr 19, 2021	18.61	18.76	17.99	18.30
2198	NYSE	BV	Fri, Apr 16, 2021	18.80	18.99	18.40	18.51
2197	NYSE	BV	Thu, Apr 15, 2021	18.35	18.61	18.07	18.58
2196	NYSE	BV	Wed, Apr 14, 2021	17.96	18.55	17.87	18.39
2195	NYSE	BV	Tue, Apr 13, 2021	18.27	18.53	17.82	18.10
2194	NYSE	BV	Mon, Apr 12, 2021	18.25	18.37	18.05	18.36
2193	NYSE	BV	Fri, Apr 9, 2021	17.98	18.25	17.76	18.19
2192	NYSE	BV	Thu, Apr 8, 2021	17.50	18.01	17.35	17.96
2191	NYSE	BV	Wed, Apr 7, 2021	17.60	17.75	17.27	17.44
2190	NYSE	BV	Tue, Apr 6, 2021	17.80	18.10	17.49	17.61
2189	NYSE	BV	Mon, Apr 5, 2021	17.77	17.77	17.37	17.75
2188	NYSE	BV	Thu, Apr 1, 2021	16.94	17.54	16.87	17.54
2187	NYSE	BV	Wed, Mar 31, 2021	16.91	17.12	16.84	16.87
2186	NYSE	BV	Tue, Mar 30, 2021	16.57	17.05	16.49	16.94
2185	NYSE	BV	Mon, Mar 29, 2021	17.10	17.24	16.48	16.58
2184	NYSE	BV	Fri, Mar 26, 2021	17.05	17.21	16.75	17.21
2183	NYSE	BV	Thu, Mar 25, 2021	16.22	16.84	16.07	16.80
2182	NYSE	BV	Wed, Mar 24, 2021	16.42	17.07	16.32	16.33
2181	NYSE	BV	Tue, Mar 23, 2021	16.51	17.02	16.07	16.26
2180	NYSE	BV	Mon, Mar 22, 2021	16.92	17.02	16.56	16.70
2179	NYSE	BV	Fri, Mar 19, 2021	17.48	17.48	16.58	16.98
2178	NYSE	BV	Thu, Mar 18, 2021	17.15	17.59	17.00	17.23
2177	NYSE	BV	Wed, Mar 17, 2021	17.24	17.29	16.98	17.24
2176	NYSE	BV	Tue, Mar 16, 2021	17.81	17.81	16.92	17.22
2175	NYSE	BV	Mon, Mar 15, 2021	17.91	18.04	17.53	17.78
2174	NYSE	BV	Fri, Mar 12, 2021	17.38	17.89	17.29	17.87
2173	NYSE	BV	Thu, Mar 11, 2021	17.50	17.50	17.10	17.36
2172	NYSE	BV	Wed, Mar 10, 2021	17.22	17.44	16.93	17.37
2171	NYSE	BV	Tue, Mar 9, 2021	17.34	17.34	17.05	17.17
2170	NYSE	BV	Mon, Mar 8, 2021	16.71	17.38	16.57	17.20
2169	NYSE	BV	Fri, Mar 5, 2021	16.31	16.59	15.84	16.53
2168	NYSE	BV	Thu, Mar 4, 2021	16.47	16.55	15.72	15.94
2167	NYSE	BV	Wed, Mar 3, 2021	15.86	16.56	15.86	16.26
2166	NYSE	BV	Tue, Mar 2, 2021	16.22	16.23	15.90	15.90
2165	NYSE	BV	Mon, Mar 1, 2021	16.18	16.47	16.10	16.21
2164	NYSE	BV	Fri, Feb 26, 2021	16.18	16.18	15.35	15.91
2163	NYSE	BV	Thu, Feb 25, 2021	17.00	17.00	16.20	16.22
2162	NYSE	BV	Wed, Feb 24, 2021	16.50	17.15	16.43	17.09
2161	NYSE	BV	Tue, Feb 23, 2021	16.34	16.73	16.31	16.51
2160	NYSE	BV	Mon, Feb 22, 2021	15.76	16.47	15.71	16.41
2159	NYSE	BV	Fri, Feb 19, 2021	15.27	15.88	15.21	15.86
2158	NYSE	BV	Thu, Feb 18, 2021	15.19	15.52	15.09	15.30
2157	NYSE	BV	Wed, Feb 17, 2021	15.08	15.46	14.88	15.28
2156	NYSE	BV	Tue, Feb 16, 2021	15.83	15.83	15.23	15.27
2155	NYSE	BV	Fri, Feb 12, 2021	15.21	15.73	15.21	15.71
2154	NYSE	BV	Thu, Feb 11, 2021	15.17	15.34	14.91	15.30
2153	NYSE	BV	Wed, Feb 10, 2021	15.39	15.49	15.13	15.13
2152	NYSE	BV	Tue, Feb 9, 2021	15.32	15.32	14.97	15.07
2151	NYSE	BV	Mon, Feb 8, 2021	15.12	15.26	15.03	15.22
2150	NYSE	BV	Fri, Feb 5, 2021	14.88	15.31	14.65	15.05
2149	NYSE	BV	Thu, Feb 4, 2021	15.38	15.82	14.10	14.61
2148	NYSE	BV	Wed, Feb 3, 2021	15.01	15.22	14.74	15.21
2147	NYSE	BV	Tue, Feb 2, 2021	14.74	15.14	14.53	15.09
2146	NYSE	BV	Mon, Feb 1, 2021	14.49	14.70	14.24	14.51
2145	NYSE	BV	Fri, Jan 29, 2021	15.19	15.19	14.16	14.18
2144	NYSE	BV	Thu, Jan 28, 2021	15.63	15.73	15.19	15.23
2143	NYSE	BV	Wed, Jan 27, 2021	15.40	15.61	15.17	15.45
2142	NYSE	BV	Tue, Jan 26, 2021	16.21	16.30	15.74	15.77
2141	NYSE	BV	Mon, Jan 25, 2021	16.01	16.27	15.53	16.11
2140	NYSE	BV	Fri, Jan 22, 2021	15.62	16.13	15.53	16.11
2139	NYSE	BV	Thu, Jan 21, 2021	15.77	15.98	15.56	15.84
2138	NYSE	BV	Wed, Jan 20, 2021	15.35	15.74	15.35	15.67
2137	NYSE	BV	Tue, Jan 19, 2021	15.42	15.45	15.13	15.30
2136	NYSE	BV	Fri, Jan 15, 2021	15.37	15.42	14.96	15.18
2135	NYSE	BV	Thu, Jan 14, 2021	15.69	15.93	15.64	15.66
2134	NYSE	BV	Wed, Jan 13, 2021	15.78	15.90	15.40	15.59
2133	NYSE	BV	Tue, Jan 12, 2021	15.48	15.99	15.48	15.82
2132	NYSE	BV	Mon, Jan 11, 2021	15.44	15.77	15.35	15.49
2131	NYSE	BV	Fri, Jan 8, 2021	15.82	15.82	15.37	15.66
2130	NYSE	BV	Thu, Jan 7, 2021	15.81	16.00	15.58	15.73
2129	NYSE	BV	Wed, Jan 6, 2021	15.26	15.90	15.26	15.72
2128	NYSE	BV	Tue, Jan 5, 2021	14.86	15.15	14.86	14.91
2127	NYSE	BV	Mon, Jan 4, 2021	15.24	15.24	14.82	14.96
2126	NYSE	BV	Thu, Dec 31, 2020	14.84	15.19	14.68	15.12
2125	NYSE	BV	Wed, Dec 30, 2020	15.08	15.24	14.88	14.93
2124	NYSE	BV	Tue, Dec 29, 2020	15.13	15.13	14.80	15.04
2123	NYSE	BV	Mon, Dec 28, 2020	15.04	15.10	14.67	14.99
2122	NYSE	BV	Thu, Dec 24, 2020	14.82	15.11	14.67	14.91
2121	NYSE	BV	Wed, Dec 23, 2020	14.98	15.12	14.75	14.81
2120	NYSE	BV	Tue, Dec 22, 2020	14.22	14.96	14.02	14.81
2119	NYSE	BV	Mon, Dec 21, 2020	14.42	14.60	14.07	14.26
2118	NYSE	BV	Fri, Dec 18, 2020	14.85	14.92	14.73	14.81
2117	NYSE	BV	Thu, Dec 17, 2020	14.26	14.83	14.26	14.79
2116	NYSE	BV	Wed, Dec 16, 2020	14.31	14.38	14.14	14.22
2115	NYSE	BV	Tue, Dec 15, 2020	14.20	14.34	13.90	14.24
2114	NYSE	BV	Mon, Dec 14, 2020	13.75	14.17	13.48	14.08
2113	NYSE	BV	Fri, Dec 11, 2020	13.57	13.79	13.44	13.47
2112	NYSE	BV	Thu, Dec 10, 2020	13.51	13.75	13.26	13.71
2111	NYSE	BV	Wed, Dec 9, 2020	13.96	14.15	13.51	13.70
2110	NYSE	BV	Tue, Dec 8, 2020	13.60	13.96	13.60	13.84
2109	NYSE	BV	Mon, Dec 7, 2020	13.67	13.78	13.45	13.75
2108	NYSE	BV	Fri, Dec 4, 2020	13.70	13.95	13.52	13.80
2107	NYSE	BV	Thu, Dec 3, 2020	13.88	14.02	13.40	13.42
2106	NYSE	BV	Wed, Dec 2, 2020	13.73	14.11	13.47	13.65
2105	NYSE	BV	Tue, Dec 1, 2020	13.96	14.19	13.59	13.67
2104	NYSE	BV	Mon, Nov 30, 2020	14.13	14.24	13.58	13.64
2103	NYSE	BV	Fri, Nov 27, 2020	14.50	14.67	14.10	14.26
2102	NYSE	BV	Wed, Nov 25, 2020	14.99	15.05	14.52	14.61
2101	NYSE	BV	Tue, Nov 24, 2020	14.99	15.00	14.68	14.96
2100	NYSE	BV	Mon, Nov 23, 2020	14.36	14.80	13.96	14.60
2099	NYSE	BV	Fri, Nov 20, 2020	13.63	14.20	13.61	14.18
2098	NYSE	BV	Thu, Nov 19, 2020	14.04	14.23	13.25	13.78
2097	NYSE	BV	Wed, Nov 18, 2020	14.52	15.21	13.77	14.27
2096	NYSE	BV	Tue, Nov 17, 2020	14.60	14.91	14.20	14.68
2095	NYSE	BV	Mon, Nov 16, 2020	14.81	15.04	14.48	14.72
2094	NYSE	BV	Fri, Nov 13, 2020	13.82	14.42	13.76	14.38
2093	NYSE	BV	Thu, Nov 12, 2020	13.91	14.14	13.47	13.58
2092	NYSE	BV	Wed, Nov 11, 2020	14.45	14.54	13.73	14.10
2091	NYSE	BV	Tue, Nov 10, 2020	14.00	14.56	13.84	14.34
2090	NYSE	BV	Mon, Nov 9, 2020	13.98	14.43	13.35	13.94
2089	NYSE	BV	Fri, Nov 6, 2020	13.24	13.25	12.81	12.85
2088	NYSE	BV	Thu, Nov 5, 2020	12.67	13.34	12.66	13.12
2087	NYSE	BV	Wed, Nov 4, 2020	12.80	13.01	12.19	12.51
2086	NYSE	BV	Tue, Nov 3, 2020	13.44	13.50	12.91	13.17
2085	NYSE	BV	Mon, Nov 2, 2020	12.39	13.50	12.29	13.16
2084	NYSE	BV	Fri, Oct 30, 2020	12.08	12.33	11.90	12.23
2083	NYSE	BV	Thu, Oct 29, 2020	11.98	12.41	11.89	12.22
2082	NYSE	BV	Wed, Oct 28, 2020	12.09	12.39	11.81	12.03
2081	NYSE	BV	Tue, Oct 27, 2020	12.75	12.86	12.30	12.44
2080	NYSE	BV	Mon, Oct 26, 2020	12.75	12.91	12.51	12.83
2079	NYSE	BV	Fri, Oct 23, 2020	13.41	13.46	12.92	12.94
2078	NYSE	BV	Thu, Oct 22, 2020	12.99	13.33	12.63	13.24
2077	NYSE	BV	Wed, Oct 21, 2020	12.88	13.05	12.64	12.85
2076	NYSE	BV	Tue, Oct 20, 2020	13.06	13.33	12.93	12.95
2075	NYSE	BV	Mon, Oct 19, 2020	13.50	13.65	12.79	12.91
2074	NYSE	BV	Fri, Oct 16, 2020	13.16	13.42	12.99	13.36
2073	NYSE	BV	Thu, Oct 15, 2020	12.99	13.20	12.78	13.17
2072	NYSE	BV	Wed, Oct 14, 2020	13.47	13.59	13.07	13.07
2071	NYSE	BV	Tue, Oct 13, 2020	13.28	13.43	13.01	13.36
2070	NYSE	BV	Mon, Oct 12, 2020	13.29	13.48	13.13	13.42
2069	NYSE	BV	Fri, Oct 9, 2020	13.57	13.63	13.02	13.20
2068	NYSE	BV	Thu, Oct 8, 2020	13.73	13.98	13.35	13.48
2067	NYSE	BV	Wed, Oct 7, 2020	13.29	13.64	13.21	13.42
2066	NYSE	BV	Tue, Oct 6, 2020	13.00	13.30	12.64	13.00
2065	NYSE	BV	Mon, Oct 5, 2020	12.64	12.99	12.64	12.88
2064	NYSE	BV	Fri, Oct 2, 2020	11.81	12.66	11.65	12.58
2063	NYSE	BV	Thu, Oct 1, 2020	11.36	12.07	11.34	12.04
2062	NYSE	BV	Wed, Sep 30, 2020	11.84	12.25	11.36	11.40
2061	NYSE	BV	Tue, Sep 29, 2020	12.15	12.21	11.70	11.90
2060	NYSE	BV	Mon, Sep 28, 2020	12.03	12.28	12.01	12.08
2059	NYSE	BV	Fri, Sep 25, 2020	11.54	11.95	11.54	11.82
2058	NYSE	BV	Thu, Sep 24, 2020	11.77	11.98	11.56	11.70
2057	NYSE	BV	Wed, Sep 23, 2020	11.91	12.36	11.64	11.66
2056	NYSE	BV	Tue, Sep 22, 2020	11.06	11.99	10.97	11.99
2055	NYSE	BV	Mon, Sep 21, 2020	11.75	11.80	10.93	11.10
2054	NYSE	BV	Fri, Sep 18, 2020	12.36	12.55	12.08	12.16
2053	NYSE	BV	Thu, Sep 17, 2020	11.99	12.33	11.88	12.24
2052	NYSE	BV	Wed, Sep 16, 2020	12.15	12.31	12.06	12.14
2051	NYSE	BV	Tue, Sep 15, 2020	12.20	12.32	11.92	12.12
2050	NYSE	BV	Mon, Sep 14, 2020	11.53	11.98	11.42	11.98
2049	NYSE	BV	Fri, Sep 11, 2020	11.61	11.71	11.27	11.37
2048	NYSE	BV	Thu, Sep 10, 2020	12.25	12.31	11.42	11.51
2047	NYSE	BV	Wed, Sep 9, 2020	12.00	12.26	11.87	12.14
2046	NYSE	BV	Tue, Sep 8, 2020	12.27	12.27	11.90	11.90
2045	NYSE	BV	Fri, Sep 4, 2020	12.90	13.01	12.29	12.46
2044	NYSE	BV	Thu, Sep 3, 2020	13.19	13.36	12.62	12.69
2043	NYSE	BV	Wed, Sep 2, 2020	12.95	13.20	12.77	13.15
2042	NYSE	BV	Tue, Sep 1, 2020	12.17	12.93	12.17	12.92
2041	NYSE	BV	Mon, Aug 31, 2020	12.51	12.51	12.20	12.28
2040	NYSE	BV	Fri, Aug 28, 2020	12.41	12.67	12.11	12.58
2039	NYSE	BV	Thu, Aug 27, 2020	12.40	12.57	12.19	12.31
2038	NYSE	BV	Wed, Aug 26, 2020	12.50	12.76	12.31	12.31
2037	NYSE	BV	Tue, Aug 25, 2020	12.57	12.59	12.29	12.51
2036	NYSE	BV	Mon, Aug 24, 2020	12.18	12.56	12.03	12.53
2035	NYSE	BV	Fri, Aug 21, 2020	12.13	12.24	11.90	12.00
2034	NYSE	BV	Thu, Aug 20, 2020	11.97	12.27	11.97	12.16
2033	NYSE	BV	Wed, Aug 19, 2020	12.07	12.23	11.97	12.18
2032	NYSE	BV	Tue, Aug 18, 2020	12.19	12.31	12.05	12.10
2031	NYSE	BV	Mon, Aug 17, 2020	12.42	12.42	11.97	12.24
2030	NYSE	BV	Fri, Aug 14, 2020	12.22	12.65	12.22	12.45
2029	NYSE	BV	Thu, Aug 13, 2020	12.86	12.86	12.04	12.41
2028	NYSE	BV	Wed, Aug 12, 2020	13.48	13.49	12.75	12.76
2027	NYSE	BV	Tue, Aug 11, 2020	13.26	13.43	13.15	13.25
2026	NYSE	BV	Mon, Aug 10, 2020	12.87	13.27	12.79	13.03
2025	NYSE	BV	Fri, Aug 7, 2020	12.45	13.02	12.45	12.84
2024	NYSE	BV	Thu, Aug 6, 2020	12.29	13.17	12.29	12.51
2023	NYSE	BV	Wed, Aug 5, 2020	12.78	12.78	11.86	12.24
2022	NYSE	BV	Tue, Aug 4, 2020	12.11	12.42	12.11	12.27
2021	NYSE	BV	Mon, Aug 3, 2020	12.29	12.39	12.11	12.25
2020	NYSE	BV	Fri, Jul 31, 2020	12.05	12.14	11.71	12.12
2019	NYSE	BV	Thu, Jul 30, 2020	11.92	12.33	11.88	12.15
2018	NYSE	BV	Wed, Jul 29, 2020	11.71	12.19	11.71	12.18
2017	NYSE	BV	Tue, Jul 28, 2020	11.74	11.89	11.51	11.66
2016	NYSE	BV	Mon, Jul 27, 2020	11.70	11.90	11.60	11.83
2015	NYSE	BV	Fri, Jul 24, 2020	12.08	12.18	11.71	11.72
2014	NYSE	BV	Thu, Jul 23, 2020	11.82	12.30	11.81	12.10
2013	NYSE	BV	Wed, Jul 22, 2020	11.95	12.13	11.48	11.84
2012	NYSE	BV	Tue, Jul 21, 2020	11.79	12.12	11.70	11.99
2011	NYSE	BV	Mon, Jul 20, 2020	11.83	11.95	11.44	11.67
2010	NYSE	BV	Fri, Jul 17, 2020	11.94	12.17	11.82	11.95
2009	NYSE	BV	Thu, Jul 16, 2020	11.69	11.95	11.51	11.92
2008	NYSE	BV	Wed, Jul 15, 2020	11.40	11.88	11.40	11.75
2007	NYSE	BV	Tue, Jul 14, 2020	10.78	11.16	10.64	10.99
2006	NYSE	BV	Mon, Jul 13, 2020	10.86	11.11	10.50	10.85
2005	NYSE	BV	Fri, Jul 10, 2020	10.48	10.97	10.46	10.75
2004	NYSE	BV	Thu, Jul 9, 2020	10.98	10.98	10.38	10.49
2003	NYSE	BV	Wed, Jul 8, 2020	11.00	11.11	10.52	11.03
2002	NYSE	BV	Tue, Jul 7, 2020	11.48	11.68	11.00	11.02
2001	NYSE	BV	Mon, Jul 6, 2020	11.79	12.03	11.55	11.62
2000	NYSE	BV	Thu, Jul 2, 2020	11.68	12.05	11.43	11.49
1999	NYSE	BV	Wed, Jul 1, 2020	11.24	11.65	11.23	11.40
1998	NYSE	BV	Tue, Jun 30, 2020	11.32	11.46	11.05	11.20
1997	NYSE	BV	Mon, Jun 29, 2020	11.08	11.51	10.99	11.28
1996	NYSE	BV	Fri, Jun 26, 2020	10.65	11.05	10.58	10.80
1995	NYSE	BV	Thu, Jun 25, 2020	10.75	10.85	10.37	10.82
1994	NYSE	BV	Wed, Jun 24, 2020	11.17	11.36	10.76	10.86
1993	NYSE	BV	Tue, Jun 23, 2020	11.27	11.45	11.02	11.36
1992	NYSE	BV	Mon, Jun 22, 2020	11.43	11.48	10.89	11.09
1991	NYSE	BV	Fri, Jun 19, 2020	11.52	11.84	11.27	11.55
1990	NYSE	BV	Thu, Jun 18, 2020	11.67	11.74	11.02	11.40
1989	NYSE	BV	Wed, Jun 17, 2020	11.98	12.23	11.57	11.87
1988	NYSE	BV	Tue, Jun 16, 2020	12.99	12.99	11.83	11.99
1987	NYSE	BV	Mon, Jun 15, 2020	11.85	12.51	11.85	12.37
1986	NYSE	BV	Fri, Jun 12, 2020	12.49	12.50	11.63	12.33
1985	NYSE	BV	Thu, Jun 11, 2020	13.23	13.23	11.31	11.94
1984	NYSE	BV	Wed, Jun 10, 2020	15.20	15.25	14.57	14.70
1983	NYSE	BV	Tue, Jun 9, 2020	15.90	16.15	15.20	15.23
1982	NYSE	BV	Mon, Jun 8, 2020	16.12	16.34	15.83	16.26
1981	NYSE	BV	Fri, Jun 5, 2020	15.60	16.07	15.43	15.81
1980	NYSE	BV	Thu, Jun 4, 2020	14.61	15.23	14.61	14.81
1979	NYSE	BV	Wed, Jun 3, 2020	14.71	15.00	14.59	14.87
1978	NYSE	BV	Tue, Jun 2, 2020	14.00	14.55	13.79	14.37
1977	NYSE	BV	Mon, Jun 1, 2020	13.83	14.49	13.75	13.89
1976	NYSE	BV	Fri, May 29, 2020	13.89	14.20	13.40	13.69
1975	NYSE	BV	Thu, May 28, 2020	15.17	15.32	13.85	14.18
1974	NYSE	BV	Wed, May 27, 2020	14.44	14.75	14.01	14.73
1973	NYSE	BV	Tue, May 26, 2020	14.29	14.38	13.90	14.17
1972	NYSE	BV	Fri, May 22, 2020	14.00	14.00	13.11	13.66
1971	NYSE	BV	Thu, May 21, 2020	13.81	14.09	13.70	13.86
1970	NYSE	BV	Wed, May 20, 2020	13.28	13.98	13.28	13.73
1969	NYSE	BV	Tue, May 19, 2020	12.92	13.48	12.92	13.01
1968	NYSE	BV	Mon, May 18, 2020	13.00	13.24	12.75	13.12
1967	NYSE	BV	Fri, May 15, 2020	11.99	12.68	11.77	12.45
1966	NYSE	BV	Thu, May 14, 2020	11.56	11.94	11.06	11.94
1965	NYSE	BV	Wed, May 13, 2020	12.37	12.79	11.54	11.85
1964	NYSE	BV	Tue, May 12, 2020	12.68	13.10	12.26	12.67
1963	NYSE	BV	Mon, May 11, 2020	12.23	12.75	11.85	12.67
1962	NYSE	BV	Fri, May 8, 2020	12.07	12.75	11.98	12.54
1961	NYSE	BV	Thu, May 7, 2020	12.58	12.58	11.20	11.50
1960	NYSE	BV	Wed, May 6, 2020	12.21	12.72	12.10	12.40
1959	NYSE	BV	Tue, May 5, 2020	13.17	13.36	12.26	12.28
1958	NYSE	BV	Mon, May 4, 2020	12.57	12.89	12.40	12.83
1957	NYSE	BV	Fri, May 1, 2020	12.35	12.89	12.15	12.78
1956	NYSE	BV	Thu, Apr 30, 2020	13.40	13.53	12.26	12.82
1955	NYSE	BV	Wed, Apr 29, 2020	12.12	13.92	12.12	13.78
1954	NYSE	BV	Tue, Apr 28, 2020	12.29	12.47	11.70	12.02
1953	NYSE	BV	Mon, Apr 27, 2020	11.11	12.14	11.11	11.93
1952	NYSE	BV	Fri, Apr 24, 2020	10.64	10.93	10.43	10.91
1951	NYSE	BV	Thu, Apr 23, 2020	10.68	10.85	10.03	10.59
1950	NYSE	BV	Wed, Apr 22, 2020	10.49	11.03	10.42	10.89
1949	NYSE	BV	Tue, Apr 21, 2020	9.78	10.20	9.74	10.16
1948	NYSE	BV	Mon, Apr 20, 2020	9.70	10.26	9.60	10.17
1947	NYSE	BV	Fri, Apr 17, 2020	10.08	10.44	9.95	10.00
1946	NYSE	BV	Thu, Apr 16, 2020	10.02	10.15	9.57	9.81
1945	NYSE	BV	Wed, Apr 15, 2020	10.25	10.48	9.68	10.05
1944	NYSE	BV	Tue, Apr 14, 2020	10.62	10.86	10.20	10.80
1943	NYSE	BV	Mon, Apr 13, 2020	10.31	10.62	10.07	10.41
1942	NYSE	BV	Thu, Apr 9, 2020	10.37	10.60	10.03	10.47
1941	NYSE	BV	Wed, Apr 8, 2020	9.59	10.35	9.29	10.13
1940	NYSE	BV	Tue, Apr 7, 2020	9.61	10.26	9.44	9.44
1939	NYSE	BV	Mon, Apr 6, 2020	9.01	9.60	9.01	9.36
1938	NYSE	BV	Fri, Apr 3, 2020	9.30	9.35	8.16	8.67
1937	NYSE	BV	Thu, Apr 2, 2020	9.75	10.29	9.12	9.47
1936	NYSE	BV	Wed, Apr 1, 2020	10.54	10.54	9.66	10.01
1935	NYSE	BV	Tue, Mar 31, 2020	10.75	11.28	10.75	11.06
1934	NYSE	BV	Mon, Mar 30, 2020	10.81	11.16	10.57	10.83
1933	NYSE	BV	Fri, Mar 27, 2020	10.84	11.02	10.25	10.81
1932	NYSE	BV	Thu, Mar 26, 2020	9.60	11.43	9.57	11.26
1931	NYSE	BV	Wed, Mar 25, 2020	8.98	10.01	8.72	9.52
1930	NYSE	BV	Tue, Mar 24, 2020	8.41	9.14	8.34	9.01
1929	NYSE	BV	Mon, Mar 23, 2020	8.26	8.26	7.55	7.94
1928	NYSE	BV	Fri, Mar 20, 2020	8.60	9.17	7.88	8.20
1927	NYSE	BV	Thu, Mar 19, 2020	7.06	9.38	6.99	8.49
1926	NYSE	BV	Wed, Mar 18, 2020	8.30	8.39	6.85	7.01
1925	NYSE	BV	Tue, Mar 17, 2020	9.50	9.50	8.51	9.01
1924	NYSE	BV	Mon, Mar 16, 2020	9.97	10.03	9.26	9.41
1923	NYSE	BV	Fri, Mar 13, 2020	10.98	11.03	9.91	10.46
1922	NYSE	BV	Thu, Mar 12, 2020	11.02	11.18	10.24	10.48
1921	NYSE	BV	Wed, Mar 11, 2020	12.96	12.96	11.71	11.87
1920	NYSE	BV	Tue, Mar 10, 2020	12.63	13.34	11.80	13.26
1919	NYSE	BV	Mon, Mar 9, 2020	13.00	13.42	12.25	12.32
1918	NYSE	BV	Fri, Mar 6, 2020	13.79	14.34	13.70	14.04
1917	NYSE	BV	Thu, Mar 5, 2020	14.51	14.63	13.97	14.26
1916	NYSE	BV	Wed, Mar 4, 2020	14.78	14.92	14.44	14.85
1915	NYSE	BV	Tue, Mar 3, 2020	14.94	14.94	14.38	14.62
1914	NYSE	BV	Mon, Mar 2, 2020	14.31	14.88	13.89	14.86
1913	NYSE	BV	Fri, Feb 28, 2020	13.72	14.11	13.56	14.00
1912	NYSE	BV	Thu, Feb 27, 2020	14.24	14.61	13.99	14.10
1911	NYSE	BV	Wed, Feb 26, 2020	15.28	15.28	14.29	14.52
1910	NYSE	BV	Tue, Feb 25, 2020	15.31	15.35	14.76	15.20
1909	NYSE	BV	Mon, Feb 24, 2020	15.50	15.80	15.31	15.35
1908	NYSE	BV	Fri, Feb 21, 2020	15.96	16.00	15.61	15.86
1907	NYSE	BV	Thu, Feb 20, 2020	15.69	15.97	15.61	15.94
1906	NYSE	BV	Wed, Feb 19, 2020	15.78	15.99	15.63	15.73
1905	NYSE	BV	Tue, Feb 18, 2020	15.61	15.80	15.47	15.78
1904	NYSE	BV	Fri, Feb 14, 2020	16.07	16.22	15.48	15.59
1903	NYSE	BV	Thu, Feb 13, 2020	16.19	16.35	15.98	16.08
1902	NYSE	BV	Wed, Feb 12, 2020	16.32	16.50	15.94	16.21
1901	NYSE	BV	Tue, Feb 11, 2020	15.98	16.27	15.87	16.25
1900	NYSE	BV	Mon, Feb 10, 2020	15.58	16.11	15.58	15.92
1899	NYSE	BV	Fri, Feb 7, 2020	15.94	16.07	15.30	15.67
1898	NYSE	BV	Thu, Feb 6, 2020	16.58	16.89	15.83	16.10
1897	NYSE	BV	Wed, Feb 5, 2020	16.68	16.89	16.44	16.46
1896	NYSE	BV	Tue, Feb 4, 2020	16.35	16.65	16.18	16.46
1895	NYSE	BV	Mon, Feb 3, 2020	15.91	16.35	15.90	16.23
1894	NYSE	BV	Fri, Jan 31, 2020	16.06	16.09	15.51	15.80
1893	NYSE	BV	Thu, Jan 30, 2020	15.75	16.17	15.52	16.13
1892	NYSE	BV	Wed, Jan 29, 2020	16.13	16.25	15.82	15.86
1891	NYSE	BV	Tue, Jan 28, 2020	16.21	16.40	15.99	16.14
1890	NYSE	BV	Mon, Jan 27, 2020	16.03	16.26	15.86	16.04
1889	NYSE	BV	Fri, Jan 24, 2020	16.47	16.49	16.15	16.25
1888	NYSE	BV	Thu, Jan 23, 2020	16.06	16.58	15.88	16.41
1887	NYSE	BV	Wed, Jan 22, 2020	16.39	16.50	16.01	16.15
1886	NYSE	BV	Tue, Jan 21, 2020	16.70	16.95	16.25	16.34
1885	NYSE	BV	Fri, Jan 17, 2020	16.98	17.00	16.80	16.83
1884	NYSE	BV	Thu, Jan 16, 2020	16.90	17.10	16.69	16.83
1883	NYSE	BV	Wed, Jan 15, 2020	16.78	16.90	16.67	16.81
1882	NYSE	BV	Tue, Jan 14, 2020	17.11	17.22	16.53	16.84
1881	NYSE	BV	Mon, Jan 13, 2020	16.90	17.25	16.81	17.09
1880	NYSE	BV	Fri, Jan 10, 2020	16.77	17.03	16.70	16.88
1879	NYSE	BV	Thu, Jan 9, 2020	16.57	16.91	16.57	16.83
1878	NYSE	BV	Wed, Jan 8, 2020	16.86	17.14	16.53	16.59
1877	NYSE	BV	Tue, Jan 7, 2020	16.58	16.94	16.58	16.87
1876	NYSE	BV	Mon, Jan 6, 2020	16.19	16.97	16.19	16.72
1875	NYSE	BV	Fri, Jan 3, 2020	16.33	16.55	16.24	16.38
1874	NYSE	BV	Thu, Jan 2, 2020	16.97	16.97	16.30	16.59
1873	NYSE	BV	Tue, Dec 31, 2019	16.76	17.08	16.76	16.87
1872	NYSE	BV	Mon, Dec 30, 2019	16.78	16.98	16.49	16.82
1871	NYSE	BV	Fri, Dec 27, 2019	16.84	16.98	16.72	16.82
1870	NYSE	BV	Thu, Dec 26, 2019	16.99	17.16	16.79	16.82
1869	NYSE	BV	Tue, Dec 24, 2019	17.16	17.17	16.90	16.98
1868	NYSE	BV	Mon, Dec 23, 2019	16.70	17.30	16.61	17.18
1867	NYSE	BV	Fri, Dec 20, 2019	16.18	16.89	16.13	16.74
1866	NYSE	BV	Thu, Dec 19, 2019	16.52	16.55	16.00	16.19
1865	NYSE	BV	Wed, Dec 18, 2019	16.47	16.87	16.38	16.54
1864	NYSE	BV	Tue, Dec 17, 2019	16.33	16.41	16.10	16.40
1863	NYSE	BV	Mon, Dec 16, 2019	16.10	16.36	15.97	16.32
1862	NYSE	BV	Fri, Dec 13, 2019	16.33	16.43	15.82	15.97
1861	NYSE	BV	Thu, Dec 12, 2019	16.35	16.71	16.28	16.44
1860	NYSE	BV	Wed, Dec 11, 2019	16.36	16.46	16.17	16.38
1859	NYSE	BV	Tue, Dec 10, 2019	16.21	16.55	16.15	16.36
1858	NYSE	BV	Mon, Dec 9, 2019	16.06	16.36	16.05	16.25
1857	NYSE	BV	Fri, Dec 6, 2019	16.25	16.39	16.04	16.12
1856	NYSE	BV	Thu, Dec 5, 2019	16.32	16.68	16.08	16.11
1855	NYSE	BV	Wed, Dec 4, 2019	16.28	16.41	16.18	16.27
1854	NYSE	BV	Tue, Dec 3, 2019	16.37	16.37	16.00	16.18
1853	NYSE	BV	Mon, Dec 2, 2019	16.12	16.55	16.06	16.38
1852	NYSE	BV	Fri, Nov 29, 2019	16.04	16.18	15.94	16.04
1851	NYSE	BV	Wed, Nov 27, 2019	15.62	16.27	15.48	16.08
1850	NYSE	BV	Tue, Nov 26, 2019	16.65	16.81	16.29	16.36
1849	NYSE	BV	Mon, Nov 25, 2019	16.98	17.25	16.66	16.67
1848	NYSE	BV	Fri, Nov 22, 2019	16.90	16.97	16.38	16.89
1847	NYSE	BV	Thu, Nov 21, 2019	18.40	18.40	16.02	16.81
1846	NYSE	BV	Wed, Nov 20, 2019	18.85	19.67	18.85	19.29
1845	NYSE	BV	Tue, Nov 19, 2019	18.95	19.23	18.87	18.97
1844	NYSE	BV	Mon, Nov 18, 2019	18.62	19.00	18.57	18.78
1843	NYSE	BV	Fri, Nov 15, 2019	18.95	19.11	18.53	18.59
1842	NYSE	BV	Thu, Nov 14, 2019	18.93	19.18	18.73	18.75
1841	NYSE	BV	Wed, Nov 13, 2019	18.80	19.03	18.63	18.98
1840	NYSE	BV	Tue, Nov 12, 2019	18.79	19.07	18.74	18.96
1839	NYSE	BV	Mon, Nov 11, 2019	18.54	18.71	18.39	18.70
1838	NYSE	BV	Fri, Nov 8, 2019	18.84	18.96	18.44	18.63
1837	NYSE	BV	Thu, Nov 7, 2019	18.86	19.04	18.74	18.89
1836	NYSE	BV	Wed, Nov 6, 2019	18.74	18.76	18.47	18.62
1835	NYSE	BV	Tue, Nov 5, 2019	18.54	18.85	18.47	18.78
1834	NYSE	BV	Mon, Nov 4, 2019	18.50	18.82	18.46	18.49
1833	NYSE	BV	Fri, Nov 1, 2019	17.99	18.85	17.88	18.48
1832	NYSE	BV	Thu, Oct 31, 2019	17.72	17.85	17.54	17.80
1831	NYSE	BV	Wed, Oct 30, 2019	17.91	18.02	17.55	17.78
1830	NYSE	BV	Tue, Oct 29, 2019	18.16	18.22	17.89	17.90
1829	NYSE	BV	Mon, Oct 28, 2019	18.11	18.39	18.11	18.15
1828	NYSE	BV	Fri, Oct 25, 2019	17.80	18.21	17.76	18.03
1827	NYSE	BV	Thu, Oct 24, 2019	18.24	18.30	17.87	17.93
1826	NYSE	BV	Wed, Oct 23, 2019	17.90	18.30	17.90	18.21
1825	NYSE	BV	Tue, Oct 22, 2019	17.93	18.16	17.74	17.98
1824	NYSE	BV	Mon, Oct 21, 2019	17.87	18.03	17.66	17.99
1823	NYSE	BV	Fri, Oct 18, 2019	17.65	17.87	17.56	17.75
1822	NYSE	BV	Thu, Oct 17, 2019	17.76	18.03	17.63	17.70
1821	NYSE	BV	Wed, Oct 16, 2019	17.51	17.85	17.48	17.67
1820	NYSE	BV	Tue, Oct 15, 2019	17.21	17.61	17.11	17.54
1819	NYSE	BV	Mon, Oct 14, 2019	17.28	17.31	17.00	17.15
1818	NYSE	BV	Fri, Oct 11, 2019	17.64	17.74	17.28	17.32
1817	NYSE	BV	Thu, Oct 10, 2019	17.59	17.80	17.36	17.39
1816	NYSE	BV	Wed, Oct 9, 2019	17.55	17.58	17.37	17.47
1815	NYSE	BV	Tue, Oct 8, 2019	17.15	17.48	16.92	17.29
1814	NYSE	BV	Mon, Oct 7, 2019	17.27	17.58	17.17	17.39
1813	NYSE	BV	Fri, Oct 4, 2019	16.79	17.35	16.77	17.34
1812	NYSE	BV	Thu, Oct 3, 2019	16.95	17.15	16.63	16.86
1811	NYSE	BV	Wed, Oct 2, 2019	16.77	17.16	16.70	17.08
1810	NYSE	BV	Tue, Oct 1, 2019	17.24	17.59	16.85	16.98
1809	NYSE	BV	Mon, Sep 30, 2019	17.14	17.38	16.87	17.15
1808	NYSE	BV	Fri, Sep 27, 2019	17.31	17.54	16.89	17.09
1807	NYSE	BV	Thu, Sep 26, 2019	18.03	18.03	17.16	17.31
1806	NYSE	BV	Wed, Sep 25, 2019	18.12	18.27	17.84	18.04
1805	NYSE	BV	Tue, Sep 24, 2019	18.38	18.48	17.94	18.05
1804	NYSE	BV	Mon, Sep 23, 2019	18.84	18.86	18.33	18.37
1803	NYSE	BV	Fri, Sep 20, 2019	18.75	19.09	18.57	18.81
1802	NYSE	BV	Thu, Sep 19, 2019	19.11	19.14	18.65	18.74
1801	NYSE	BV	Wed, Sep 18, 2019	18.41	19.08	18.30	19.00
1800	NYSE	BV	Tue, Sep 17, 2019	18.48	19.09	18.09	18.44
1799	NYSE	BV	Mon, Sep 16, 2019	18.51	19.20	18.18	18.50
1798	NYSE	BV	Fri, Sep 13, 2019	18.87	19.05	18.44	18.62
1797	NYSE	BV	Thu, Sep 12, 2019	18.86	19.03	18.49	18.65
1796	NYSE	BV	Wed, Sep 11, 2019	19.74	19.76	18.91	18.96
1795	NYSE	BV	Tue, Sep 10, 2019	19.08	19.75	18.88	19.55
1794	NYSE	BV	Mon, Sep 9, 2019	18.79	19.34	18.68	19.00
1793	NYSE	BV	Fri, Sep 6, 2019	18.52	18.90	18.36	18.74
1792	NYSE	BV	Thu, Sep 5, 2019	18.15	18.66	18.15	18.50
1791	NYSE	BV	Wed, Sep 4, 2019	17.92	17.95	17.64	17.91
1790	NYSE	BV	Tue, Sep 3, 2019	18.28	18.76	17.48	17.67
1789	NYSE	BV	Fri, Aug 30, 2019	18.89	19.05	18.23	18.33
1788	NYSE	BV	Thu, Aug 29, 2019	18.32	19.02	18.32	18.77
1787	NYSE	BV	Wed, Aug 28, 2019	18.14	18.29	17.98	18.10
1786	NYSE	BV	Tue, Aug 27, 2019	18.39	18.42	17.80	18.21
1785	NYSE	BV	Mon, Aug 26, 2019	18.25	18.43	18.12	18.25
1784	NYSE	BV	Fri, Aug 23, 2019	18.73	19.00	18.00	18.14
1783	NYSE	BV	Thu, Aug 22, 2019	19.15	19.26	18.58	18.87
1782	NYSE	BV	Wed, Aug 21, 2019	19.20	19.32	18.64	18.65
1781	NYSE	BV	Tue, Aug 20, 2019	19.01	19.09	18.73	18.95
1780	NYSE	BV	Mon, Aug 19, 2019	18.87	19.10	18.47	18.99
1779	NYSE	BV	Fri, Aug 16, 2019	18.22	18.94	18.22	18.88
1778	NYSE	BV	Thu, Aug 15, 2019	18.21	18.52	18.02	18.11
1777	NYSE	BV	Wed, Aug 14, 2019	18.10	18.25	17.96	18.19
1776	NYSE	BV	Tue, Aug 13, 2019	18.16	18.71	18.16	18.50
1775	NYSE	BV	Mon, Aug 12, 2019	18.98	18.98	18.25	18.35
1774	NYSE	BV	Fri, Aug 9, 2019	18.14	19.27	17.76	19.07
1773	NYSE	BV	Thu, Aug 8, 2019	17.07	18.28	17.00	18.21
1772	NYSE	BV	Wed, Aug 7, 2019	18.40	18.84	16.85	16.91
1771	NYSE	BV	Tue, Aug 6, 2019	18.79	19.18	18.59	19.11
1770	NYSE	BV	Mon, Aug 5, 2019	19.12	19.13	18.38	18.75
1769	NYSE	BV	Fri, Aug 2, 2019	19.42	19.63	19.21	19.44
1768	NYSE	BV	Thu, Aug 1, 2019	19.64	20.27	19.43	19.52
1767	NYSE	BV	Wed, Jul 31, 2019	19.48	19.97	19.25	19.76
1766	NYSE	BV	Tue, Jul 30, 2019	18.68	19.86	18.53	19.42
1765	NYSE	BV	Mon, Jul 29, 2019	18.66	18.97	18.63	18.84
1764	NYSE	BV	Fri, Jul 26, 2019	18.89	19.02	18.54	18.70
1763	NYSE	BV	Thu, Jul 25, 2019	18.89	19.13	18.59	18.81
1762	NYSE	BV	Wed, Jul 24, 2019	18.22	18.93	18.22	18.92
1761	NYSE	BV	Tue, Jul 23, 2019	17.97	18.42	17.89	18.31
1760	NYSE	BV	Mon, Jul 22, 2019	17.85	18.09	17.76	17.89
1759	NYSE	BV	Fri, Jul 19, 2019	17.81	18.08	17.58	17.80
1758	NYSE	BV	Thu, Jul 18, 2019	17.49	17.89	17.13	17.86
1757	NYSE	BV	Wed, Jul 17, 2019	18.20	18.33	17.82	17.82
1756	NYSE	BV	Tue, Jul 16, 2019	17.88	18.36	17.88	18.27
1755	NYSE	BV	Mon, Jul 15, 2019	17.96	18.69	17.92	17.98
1754	NYSE	BV	Fri, Jul 12, 2019	17.81	18.23	17.72	18.07
1753	NYSE	BV	Thu, Jul 11, 2019	18.33	18.33	17.65	17.67
1752	NYSE	BV	Wed, Jul 10, 2019	18.19	18.31	17.91	18.24
1751	NYSE	BV	Tue, Jul 9, 2019	17.93	18.11	17.59	18.06
1750	NYSE	BV	Mon, Jul 8, 2019	18.86	18.86	17.95	18.06
1749	NYSE	BV	Fri, Jul 5, 2019	18.63	18.92	18.45	18.89
1748	NYSE	BV	Wed, Jul 3, 2019	18.86	19.00	18.47	18.74
1747	NYSE	BV	Tue, Jul 2, 2019	18.86	19.02	18.57	18.64
1746	NYSE	BV	Mon, Jul 1, 2019	18.78	19.09	18.78	18.88
1745	NYSE	BV	Fri, Jun 28, 2019	18.77	18.92	18.67	18.71
1744	NYSE	BV	Thu, Jun 27, 2019	18.46	18.70	18.31	18.68
1743	NYSE	BV	Wed, Jun 26, 2019	18.50	18.54	18.22	18.35
1742	NYSE	BV	Tue, Jun 25, 2019	18.46	18.60	18.26	18.43
1741	NYSE	BV	Mon, Jun 24, 2019	18.81	18.96	18.44	18.47
1740	NYSE	BV	Fri, Jun 21, 2019	18.72	18.96	18.71	18.91
1739	NYSE	BV	Thu, Jun 20, 2019	18.82	18.99	18.62	18.86
1738	NYSE	BV	Wed, Jun 19, 2019	18.37	18.67	18.35	18.60
1737	NYSE	BV	Tue, Jun 18, 2019	18.19	18.54	18.05	18.38
1736	NYSE	BV	Mon, Jun 17, 2019	18.32	18.33	17.90	18.06
1735	NYSE	BV	Fri, Jun 14, 2019	18.26	18.42	18.25	18.31
1734	NYSE	BV	Thu, Jun 13, 2019	18.30	18.37	18.19	18.34
1733	NYSE	BV	Wed, Jun 12, 2019	18.36	18.36	18.10	18.20
1732	NYSE	BV	Tue, Jun 11, 2019	18.53	18.71	18.21	18.40
1731	NYSE	BV	Mon, Jun 10, 2019	18.33	18.80	18.33	18.36
1730	NYSE	BV	Fri, Jun 7, 2019	17.91	18.39	17.85	18.26
1729	NYSE	BV	Thu, Jun 6, 2019	17.56	17.73	17.41	17.62
1728	NYSE	BV	Wed, Jun 5, 2019	17.33	17.65	17.24	17.58
1727	NYSE	BV	Tue, Jun 4, 2019	17.11	17.39	16.94	17.36
1726	NYSE	BV	Mon, Jun 3, 2019	16.69	16.97	16.66	16.86
1725	NYSE	BV	Fri, May 31, 2019	16.64	17.03	16.58	16.71
1724	NYSE	BV	Thu, May 30, 2019	17.06	17.23	16.79	16.92
1723	NYSE	BV	Wed, May 29, 2019	16.45	16.97	16.36	16.95
1722	NYSE	BV	Tue, May 28, 2019	16.66	16.81	16.40	16.48
1721	NYSE	BV	Fri, May 24, 2019	16.76	16.80	16.40	16.53
1720	NYSE	BV	Thu, May 23, 2019	16.92	16.92	16.53	16.67
1719	NYSE	BV	Wed, May 22, 2019	16.98	17.12	16.84	16.95
1718	NYSE	BV	Tue, May 21, 2019	16.64	17.09	16.57	17.06
1717	NYSE	BV	Mon, May 20, 2019	16.65	16.69	16.46	16.56
1716	NYSE	BV	Fri, May 17, 2019	16.79	16.93	16.64	16.76
1715	NYSE	BV	Thu, May 16, 2019	16.73	17.10	16.66	16.97
1714	NYSE	BV	Wed, May 15, 2019	16.47	16.73	16.44	16.72
1713	NYSE	BV	Tue, May 14, 2019	16.15	16.83	16.15	16.62
1712	NYSE	BV	Mon, May 13, 2019	16.13	16.41	15.87	16.16
1711	NYSE	BV	Fri, May 10, 2019	16.74	16.92	16.27	16.54
1710	NYSE	BV	Thu, May 9, 2019	16.22	16.84	16.02	16.73
1709	NYSE	BV	Wed, May 8, 2019	16.95	16.95	15.34	16.39
1708	NYSE	BV	Tue, May 7, 2019	16.67	16.87	16.26	16.52
1707	NYSE	BV	Mon, May 6, 2019	16.42	16.88	16.30	16.86
1706	NYSE	BV	Fri, May 3, 2019	16.63	16.81	16.47	16.74
1705	NYSE	BV	Thu, May 2, 2019	16.23	16.59	16.23	16.50
1704	NYSE	BV	Wed, May 1, 2019	16.10	16.33	15.96	16.26
1703	NYSE	BV	Tue, Apr 30, 2019	16.41	16.41	15.91	16.04
1702	NYSE	BV	Mon, Apr 29, 2019	16.26	16.39	16.16	16.34
1701	NYSE	BV	Fri, Apr 26, 2019	16.02	16.24	15.93	16.16
1700	NYSE	BV	Thu, Apr 25, 2019	15.83	16.13	15.58	16.00
1699	NYSE	BV	Wed, Apr 24, 2019	16.02	16.21	15.94	15.99
1698	NYSE	BV	Tue, Apr 23, 2019	15.93	16.13	15.88	16.09
1697	NYSE	BV	Mon, Apr 22, 2019	15.62	16.13	15.61	15.99
1696	NYSE	BV	Thu, Apr 18, 2019	15.06	15.73	15.06	15.63
1695	NYSE	BV	Wed, Apr 17, 2019	15.02	15.16	14.89	15.10
1694	NYSE	BV	Tue, Apr 16, 2019	14.98	15.14	14.80	14.99
1693	NYSE	BV	Mon, Apr 15, 2019	14.92	15.00	14.76	14.95
1692	NYSE	BV	Fri, Apr 12, 2019	15.00	15.00	14.70	14.88
1691	NYSE	BV	Thu, Apr 11, 2019	14.77	14.91	14.32	14.84
1690	NYSE	BV	Wed, Apr 10, 2019	14.60	14.88	14.60	14.78
1689	NYSE	BV	Tue, Apr 9, 2019	14.89	15.07	14.59	14.62
1688	NYSE	BV	Mon, Apr 8, 2019	14.79	15.04	14.49	14.92
1687	NYSE	BV	Fri, Apr 5, 2019	15.04	15.21	14.80	14.92
1686	NYSE	BV	Thu, Apr 4, 2019	14.78	15.07	14.67	15.02
1685	NYSE	BV	Wed, Apr 3, 2019	14.63	14.80	14.52	14.74
1684	NYSE	BV	Tue, Apr 2, 2019	14.78	15.08	14.46	14.52
1683	NYSE	BV	Mon, Apr 1, 2019	14.50	14.82	14.42	14.80
1682	NYSE	BV	Fri, Mar 29, 2019	14.96	14.96	14.32	14.40
1681	NYSE	BV	Thu, Mar 28, 2019	14.64	14.93	14.64	14.84
1680	NYSE	BV	Wed, Mar 27, 2019	14.17	14.78	14.06	14.60
1679	NYSE	BV	Tue, Mar 26, 2019	13.95	14.22	13.81	14.21
1678	NYSE	BV	Mon, Mar 25, 2019	14.13	14.27	13.74	13.82
1677	NYSE	BV	Fri, Mar 22, 2019	15.12	15.37	14.18	14.20
1676	NYSE	BV	Thu, Mar 21, 2019	15.51	15.87	15.24	15.29
1675	NYSE	BV	Wed, Mar 20, 2019	15.67	15.74	15.19	15.58
1674	NYSE	BV	Tue, Mar 19, 2019	15.15	15.76	15.04	15.75
1673	NYSE	BV	Mon, Mar 18, 2019	14.49	15.11	14.49	15.07
1672	NYSE	BV	Fri, Mar 15, 2019	14.03	14.46	13.81	14.42
1671	NYSE	BV	Thu, Mar 14, 2019	13.81	14.03	13.81	14.00
1670	NYSE	BV	Wed, Mar 13, 2019	13.97	14.17	13.77	13.86
1669	NYSE	BV	Tue, Mar 12, 2019	14.01	14.22	13.86	13.97
1668	NYSE	BV	Mon, Mar 11, 2019	14.04	14.41	13.79	14.03
1667	NYSE	BV	Fri, Mar 8, 2019	13.78	14.08	13.74	14.03
1666	NYSE	BV	Thu, Mar 7, 2019	13.91	14.07	13.60	13.96
1665	NYSE	BV	Wed, Mar 6, 2019	13.77	14.07	13.50	14.00
1664	NYSE	BV	Tue, Mar 5, 2019	13.79	13.88	13.56	13.60
1663	NYSE	BV	Mon, Mar 4, 2019	13.75	13.87	13.63	13.74
1662	NYSE	BV	Fri, Mar 1, 2019	13.61	13.96	13.46	13.75
1661	NYSE	BV	Thu, Feb 28, 2019	13.57	13.69	13.44	13.50
1660	NYSE	BV	Wed, Feb 27, 2019	13.47	13.63	13.35	13.56
1659	NYSE	BV	Tue, Feb 26, 2019	13.90	14.03	13.39	13.52
1658	NYSE	BV	Mon, Feb 25, 2019	13.54	14.08	13.54	13.90
1657	NYSE	BV	Fri, Feb 22, 2019	13.84	13.98	13.28	13.43
1656	NYSE	BV	Thu, Feb 21, 2019	13.84	14.04	13.45	13.73
1655	NYSE	BV	Wed, Feb 20, 2019	13.73	14.20	13.57	13.99
1654	NYSE	BV	Tue, Feb 19, 2019	14.14	14.51	13.75	13.76
1653	NYSE	BV	Fri, Feb 15, 2019	14.07	14.37	13.97	14.19
1652	NYSE	BV	Thu, Feb 14, 2019	13.61	14.06	13.61	13.95
1651	NYSE	BV	Wed, Feb 13, 2019	13.91	14.35	13.60	13.77
1650	NYSE	BV	Tue, Feb 12, 2019	13.21	13.47	12.90	13.26
1649	NYSE	BV	Mon, Feb 11, 2019	12.77	13.11	12.62	13.00
1648	NYSE	BV	Fri, Feb 8, 2019	13.13	13.29	12.31	12.75
1647	NYSE	BV	Thu, Feb 7, 2019	13.64	13.86	12.41	13.23
1646	NYSE	BV	Wed, Feb 6, 2019	14.81	14.90	14.47	14.74
1645	NYSE	BV	Tue, Feb 5, 2019	14.51	15.03	14.42	14.88
1644	NYSE	BV	Mon, Feb 4, 2019	14.45	14.69	14.20	14.55
1643	NYSE	BV	Fri, Feb 1, 2019	14.79	14.84	14.41	14.62
1642	NYSE	BV	Thu, Jan 31, 2019	14.46	14.98	14.46	14.81
1641	NYSE	BV	Wed, Jan 30, 2019	14.56	14.60	14.22	14.44
1640	NYSE	BV	Tue, Jan 29, 2019	14.84	14.92	14.33	14.43
1639	NYSE	BV	Mon, Jan 28, 2019	14.85	15.05	14.41	14.85
1638	NYSE	BV	Fri, Jan 25, 2019	14.86	15.26	14.67	14.85
1637	NYSE	BV	Thu, Jan 24, 2019	14.22	14.70	14.03	14.67
1636	NYSE	BV	Wed, Jan 23, 2019	14.41	14.47	14.06	14.24
1635	NYSE	BV	Tue, Jan 22, 2019	14.23	14.47	14.16	14.33
1634	NYSE	BV	Fri, Jan 18, 2019	14.26	14.48	14.10	14.35
1633	NYSE	BV	Thu, Jan 17, 2019	14.52	14.66	14.07	14.24
1632	NYSE	BV	Wed, Jan 16, 2019	14.28	14.79	14.15	14.46
1631	NYSE	BV	Tue, Jan 15, 2019	14.09	14.52	14.06	14.32
1630	NYSE	BV	Mon, Jan 14, 2019	13.67	14.21	13.37	14.09
1629	NYSE	BV	Fri, Jan 11, 2019	13.26	13.83	13.13	13.72
1628	NYSE	BV	Thu, Jan 10, 2019	12.70	13.32	12.70	13.14
1627	NYSE	BV	Wed, Jan 9, 2019	12.41	12.76	12.28	12.67
1626	NYSE	BV	Tue, Jan 8, 2019	11.77	12.42	11.64	12.36
1625	NYSE	BV	Mon, Jan 7, 2019	11.53	11.75	11.35	11.67
1624	NYSE	BV	Fri, Jan 4, 2019	10.82	11.64	10.76	11.50
1623	NYSE	BV	Thu, Jan 3, 2019	10.54	10.75	10.32	10.63
1622	NYSE	BV	Wed, Jan 2, 2019	10.09	10.79	10.02	10.67
1621	NYSE	BV	Mon, Dec 31, 2018	9.82	10.22	9.72	10.21
1620	NYSE	BV	Fri, Dec 28, 2018	10.00	10.13	9.68	9.76
1619	NYSE	BV	Thu, Dec 27, 2018	9.67	9.98	9.44	9.98
1618	NYSE	BV	Wed, Dec 26, 2018	9.44	9.84	9.05	9.82
1617	NYSE	BV	Mon, Dec 24, 2018	9.55	9.59	9.24	9.25
1616	NYSE	BV	Fri, Dec 21, 2018	9.99	10.32	9.55	9.65
1615	NYSE	BV	Thu, Dec 20, 2018	9.76	9.98	9.62	9.94
1614	NYSE	BV	Wed, Dec 19, 2018	10.21	10.41	9.70	9.88
1613	NYSE	BV	Tue, Dec 18, 2018	10.36	10.59	10.20	10.24
1612	NYSE	BV	Mon, Dec 17, 2018	11.00	11.08	10.25	10.39
1611	NYSE	BV	Fri, Dec 14, 2018	11.18	11.23	10.76	10.80
1610	NYSE	BV	Thu, Dec 13, 2018	11.59	11.70	10.83	10.87
1609	NYSE	BV	Wed, Dec 12, 2018	11.83	11.90	11.51	11.53
1608	NYSE	BV	Tue, Dec 11, 2018	11.44	12.05	11.35	11.65
1607	NYSE	BV	Mon, Dec 10, 2018	11.56	11.65	11.08	11.23
1606	NYSE	BV	Fri, Dec 7, 2018	12.22	12.41	11.53	11.60
1605	NYSE	BV	Thu, Dec 6, 2018	11.79	12.42	11.71	12.36
1604	NYSE	BV	Tue, Dec 4, 2018	12.77	12.80	11.87	12.00
1603	NYSE	BV	Mon, Dec 3, 2018	12.64	13.14	12.64	12.70
1602	NYSE	BV	Fri, Nov 30, 2018	13.21	13.21	12.41	12.60
1601	NYSE	BV	Thu, Nov 29, 2018	13.36	13.94	13.11	13.18
1600	NYSE	BV	Wed, Nov 28, 2018	12.10	13.78	11.94	13.49
1599	NYSE	BV	Tue, Nov 27, 2018	11.94	12.16	11.64	11.78
1598	NYSE	BV	Mon, Nov 26, 2018	12.20	12.37	11.91	12.04
1597	NYSE	BV	Fri, Nov 23, 2018	12.24	12.30	12.06	12.09
1596	NYSE	BV	Wed, Nov 21, 2018	12.31	12.47	12.15	12.25
1595	NYSE	BV	Tue, Nov 20, 2018	12.56	12.82	12.22	12.25
1594	NYSE	BV	Mon, Nov 19, 2018	13.09	13.30	12.82	12.85
1593	NYSE	BV	Fri, Nov 16, 2018	13.38	13.38	13.05	13.17
1592	NYSE	BV	Thu, Nov 15, 2018	13.30	13.47	13.13	13.38
1591	NYSE	BV	Wed, Nov 14, 2018	13.64	13.97	13.16	13.37
1590	NYSE	BV	Tue, Nov 13, 2018	13.45	14.03	13.40	13.48
1589	NYSE	BV	Mon, Nov 12, 2018	13.77	13.77	13.37	13.41
1588	NYSE	BV	Fri, Nov 9, 2018	14.00	14.14	13.57	13.85
1587	NYSE	BV	Thu, Nov 8, 2018	14.17	14.27	14.00	14.10
1586	NYSE	BV	Wed, Nov 7, 2018	14.08	14.26	13.97	14.17
1585	NYSE	BV	Tue, Nov 6, 2018	14.34	14.52	13.84	13.96
1584	NYSE	BV	Mon, Nov 5, 2018	14.68	14.95	14.19	14.44
1583	NYSE	BV	Fri, Nov 2, 2018	14.49	14.76	14.22	14.69
1582	NYSE	BV	Thu, Nov 1, 2018	14.83	15.11	14.35	14.41
1581	NYSE	BV	Wed, Oct 31, 2018	14.51	14.98	14.38	14.72
1580	NYSE	BV	Tue, Oct 30, 2018	13.54	14.38	13.54	14.32
1579	NYSE	BV	Mon, Oct 29, 2018	13.82	14.05	13.23	13.57
1578	NYSE	BV	Fri, Oct 26, 2018	13.26	13.92	13.07	13.69
1577	NYSE	BV	Thu, Oct 25, 2018	13.44	13.57	13.25	13.44
1576	NYSE	BV	Wed, Oct 24, 2018	13.48	13.97	13.28	13.32
1575	NYSE	BV	Tue, Oct 23, 2018	13.38	13.83	13.04	13.61
1574	NYSE	BV	Mon, Oct 22, 2018	13.79	14.06	13.43	13.65
1573	NYSE	BV	Fri, Oct 19, 2018	13.95	14.09	13.33	13.70
1572	NYSE	BV	Thu, Oct 18, 2018	14.33	14.39	13.88	13.97
1571	NYSE	BV	Wed, Oct 17, 2018	14.25	14.54	13.96	14.42
1570	NYSE	BV	Tue, Oct 16, 2018	13.82	14.47	13.74	14.37
1569	NYSE	BV	Mon, Oct 15, 2018	13.68	14.19	13.60	13.75
1568	NYSE	BV	Fri, Oct 12, 2018	14.29	14.37	14.04	14.21
1567	NYSE	BV	Thu, Oct 11, 2018	13.84	14.21	13.69	14.04
1566	NYSE	BV	Wed, Oct 10, 2018	14.52	14.64	13.81	13.93
1565	NYSE	BV	Tue, Oct 9, 2018	14.80	14.85	14.41	14.56
1564	NYSE	BV	Mon, Oct 8, 2018	14.59	14.96	14.45	14.81
1563	NYSE	BV	Fri, Oct 5, 2018	15.11	15.25	14.50	14.66
1562	NYSE	BV	Thu, Oct 4, 2018	15.25	15.36	14.77	15.07
1561	NYSE	BV	Wed, Oct 3, 2018	14.79	15.45	14.64	15.29
1560	NYSE	BV	Tue, Oct 2, 2018	15.21	15.46	14.66	14.69
1559	NYSE	BV	Mon, Oct 1, 2018	16.12	16.20	15.08	15.25
1558	NYSE	BV	Fri, Sep 28, 2018	15.66	16.15	15.54	16.05
1557	NYSE	BV	Thu, Sep 27, 2018	16.26	16.41	15.25	15.68
1556	NYSE	BV	Wed, Sep 26, 2018	15.95	16.36	15.66	16.26
1555	NYSE	BV	Tue, Sep 25, 2018	16.54	16.71	15.63	15.97
1554	NYSE	BV	Mon, Sep 24, 2018	17.11	17.16	16.34	16.52
1553	NYSE	BV	Fri, Sep 21, 2018	17.78	17.88	17.11	17.19
1552	NYSE	BV	Thu, Sep 20, 2018	18.13	18.32	17.67	17.68
1551	NYSE	BV	Wed, Sep 19, 2018	18.38	18.54	17.98	18.08
1550	NYSE	BV	Tue, Sep 18, 2018	18.45	18.84	18.28	18.38
1549	NYSE	BV	Mon, Sep 17, 2018	18.59	18.89	18.39	18.49
1548	NYSE	BV	Fri, Sep 14, 2018	18.45	18.62	18.31	18.56
1547	NYSE	BV	Thu, Sep 13, 2018	18.41	18.54	18.03	18.36
1546	NYSE	BV	Wed, Sep 12, 2018	18.55	18.75	18.24	18.34
1545	NYSE	BV	Tue, Sep 11, 2018	18.13	18.74	17.87	18.57
1544	NYSE	BV	Mon, Sep 10, 2018	18.50	18.67	18.12	18.15
1543	NYSE	BV	Fri, Sep 7, 2018	18.61	18.81	18.42	18.50
1542	NYSE	BV	Thu, Sep 6, 2018	18.13	19.07	17.81	18.64
1541	NYSE	BV	Wed, Sep 5, 2018	17.88	18.21	17.56	18.11
1540	NYSE	BV	Tue, Sep 4, 2018	17.76	18.10	17.62	17.79
1539	NYSE	BV	Fri, Aug 31, 2018	18.12	18.22	17.75	17.76
1538	NYSE	BV	Thu, Aug 30, 2018	18.40	18.44	17.83	18.19
1537	NYSE	BV	Wed, Aug 29, 2018	18.33	18.46	18.26	18.39
1536	NYSE	BV	Tue, Aug 28, 2018	18.12	18.27	17.85	18.26
1535	NYSE	BV	Mon, Aug 27, 2018	17.95	18.13	17.92	18.06
1534	NYSE	BV	Fri, Aug 24, 2018	17.90	17.92	17.74	17.92
1533	NYSE	BV	Thu, Aug 23, 2018	17.85	17.93	17.66	17.84
1532	NYSE	BV	Wed, Aug 22, 2018	18.00	18.05	17.69	17.70
1531	NYSE	BV	Tue, Aug 21, 2018	17.81	18.00	17.73	17.89
1530	NYSE	BV	Mon, Aug 20, 2018	18.10	18.15	17.51	17.64
1529	NYSE	BV	Fri, Aug 17, 2018	17.56	17.79	16.60	17.45
1528	NYSE	BV	Thu, Aug 16, 2018	17.67	17.98	17.43	17.57
1527	NYSE	BV	Wed, Aug 15, 2018	16.44	17.41	16.29	17.18
1526	NYSE	BV	Tue, Aug 14, 2018	17.63	17.73	16.36	16.37
1525	NYSE	BV	Mon, Aug 13, 2018	18.73	19.09	17.43	17.65
1524	NYSE	BV	Fri, Aug 10, 2018	19.61	20.00	18.56	18.83
1523	NYSE	BV	Thu, Aug 9, 2018	22.00	22.00	19.82	19.90
1522	NYSE	BV	Wed, Aug 8, 2018	21.99	22.47	21.96	22.20
1521	NYSE	BV	Tue, Aug 7, 2018	22.14	22.41	21.95	22.02
1520	NYSE	BV	Mon, Aug 6, 2018	22.00	22.39	21.84	22.15
1519	NYSE	BV	Fri, Aug 3, 2018	21.67	22.20	21.55	22.03
1518	NYSE	BV	Thu, Aug 2, 2018	21.89	21.89	21.10	21.67
1517	NYSE	BV	Wed, Aug 1, 2018	22.20	22.26	21.55	21.99
1516	NYSE	BV	Tue, Jul 31, 2018	22.45	22.65	22.04	22.43
1515	NYSE	BV	Mon, Jul 30, 2018	22.62	23.42	22.05	22.60
1514	NYSE	BV	Fri, Jul 27, 2018	22.79	23.00	22.40	22.63
1513	NYSE	BV	Thu, Jul 26, 2018	22.80	23.00	22.54	22.82
1512	NYSE	BV	Wed, Jul 25, 2018	22.77	22.97	22.64	22.87
1511	NYSE	BV	Tue, Jul 24, 2018	22.03	22.98	22.00	22.82
1510	NYSE	BV	Mon, Jul 23, 2018	22.56	22.65	22.00	22.14
1509	NYSE	BV	Fri, Jul 20, 2018	21.86	22.50	21.52	21.94
1508	NYSE	BV	Thu, Jul 19, 2018	21.74	21.92	21.50	21.79
1507	NYSE	BV	Wed, Jul 18, 2018	21.57	21.90	21.50	21.87
1506	NYSE	BV	Tue, Jul 17, 2018	21.60	21.80	21.27	21.48
1505	NYSE	BV	Mon, Jul 16, 2018	21.85	22.00	21.67	21.77
1504	NYSE	BV	Fri, Jul 13, 2018	22.05	22.05	21.50	21.80
1503	NYSE	BV	Thu, Jul 12, 2018	21.92	22.17	21.92	21.97
1502	NYSE	BV	Wed, Jul 11, 2018	22.12	22.17	21.83	21.90
1501	NYSE	BV	Tue, Jul 10, 2018	21.99	22.30	21.93	22.03
1500	NYSE	BV	Mon, Jul 9, 2018	22.01	22.35	21.74	22.00
1499	NYSE	BV	Fri, Jul 6, 2018	22.00	22.20	21.60	21.85
1498	NYSE	BV	Thu, Jul 5, 2018	22.77	22.94	21.90	22.25
1497	NYSE	BV	Tue, Jul 3, 2018	22.31	22.79	22.31	22.65
1496	NYSE	BV	Mon, Jul 2, 2018	22.07	22.47	21.80	22.20
1495	NYSE	BV	Fri, Jun 29, 2018	21.37	22.12	21.35	21.95
1494	NYSE	BV	Thu, Jun 28, 2018	21.25	21.74	21.00	21.40
1493	NYSE	BV	Wed, Jan 31, 2018	5.50	5.50	5.45	5.50
1492	NYSE	BV	Tue, Jan 30, 2018	5.50	5.50	5.45	5.50
1491	NYSE	BV	Mon, Jan 29, 2018	5.50	5.50	5.45	5.48
1490	NYSE	BV	Fri, Jan 26, 2018	5.48	5.50	5.45	5.50
1489	NYSE	BV	Thu, Jan 25, 2018	5.45	5.50	5.45	5.48
1488	NYSE	BV	Wed, Jan 24, 2018	5.48	5.50	5.45	5.48
1487	NYSE	BV	Tue, Jan 23, 2018	5.45	5.50	5.45	5.50
1486	NYSE	BV	Mon, Jan 22, 2018	5.50	5.50	5.45	5.48
1485	NYSE	BV	Fri, Jan 19, 2018	5.45	5.50	5.45	5.50
1484	NYSE	BV	Thu, Jan 18, 2018	5.50	5.50	5.45	5.48
1483	NYSE	BV	Wed, Jan 17, 2018	5.50	5.50	5.45	5.50
1482	NYSE	BV	Tue, Jan 16, 2018	5.48	5.50	5.45	5.50
1481	NYSE	BV	Fri, Jan 12, 2018	5.50	5.50	5.45	5.50
1480	NYSE	BV	Thu, Jan 11, 2018	5.48	5.50	5.45	5.50
1479	NYSE	BV	Wed, Jan 10, 2018	5.48	5.50	5.45	5.48
1478	NYSE	BV	Tue, Jan 9, 2018	5.45	5.50	5.45	5.50
1477	NYSE	BV	Mon, Jan 8, 2018	5.45	5.50	5.45	5.48
1476	NYSE	BV	Fri, Jan 5, 2018	5.45	5.50	5.45	5.50
1475	NYSE	BV	Thu, Jan 4, 2018	5.45	5.50	5.45	5.45
1474	NYSE	BV	Wed, Jan 3, 2018	5.45	5.50	5.45	5.50
1473	NYSE	BV	Tue, Jan 2, 2018	5.45	5.50	5.45	5.45
1472	NYSE	BV	Fri, Dec 29, 2017	5.45	5.50	5.45	5.45
1471	NYSE	BV	Thu, Dec 28, 2017	5.45	5.50	5.45	5.45
1470	NYSE	BV	Wed, Dec 27, 2017	5.45	5.50	5.45	5.45
1469	NYSE	BV	Tue, Dec 26, 2017	5.45	5.50	5.45	5.45
1468	NYSE	BV	Fri, Dec 22, 2017	5.45	5.50	5.45	5.45
1467	NYSE	BV	Thu, Dec 21, 2017	5.50	5.50	5.45	5.45
1466	NYSE	BV	Wed, Dec 20, 2017	5.50	5.50	5.45	5.45
1465	NYSE	BV	Tue, Dec 19, 2017	5.50	5.50	5.45	5.48
1464	NYSE	BV	Mon, Dec 18, 2017	5.50	5.50	5.45	5.48
1463	NYSE	BV	Fri, Dec 15, 2017	5.45	5.50	5.45	5.50
1462	NYSE	BV	Thu, Dec 14, 2017	5.50	5.50	5.45	5.50
1461	NYSE	BV	Wed, Dec 13, 2017	5.45	5.50	5.45	5.48
1460	NYSE	BV	Tue, Dec 12, 2017	5.50	5.50	5.45	5.48
1459	NYSE	BV	Mon, Dec 11, 2017	5.50	5.50	5.45	5.48
1458	NYSE	BV	Fri, Dec 8, 2017	5.45	5.50	5.45	5.48
1457	NYSE	BV	Thu, Dec 7, 2017	5.45	5.50	5.45	5.45
1456	NYSE	BV	Wed, Dec 6, 2017	5.50	5.50	5.45	5.45
1455	NYSE	BV	Tue, Dec 5, 2017	5.50	5.50	5.45	5.45
1454	NYSE	BV	Mon, Dec 4, 2017	5.50	5.50	5.45	5.45
1453	NYSE	BV	Fri, Dec 1, 2017	5.45	5.50	5.45	5.48
1452	NYSE	BV	Thu, Nov 30, 2017	5.45	5.48	5.40	5.45
1451	NYSE	BV	Wed, Nov 29, 2017	5.45	5.50	5.40	5.48
1450	NYSE	BV	Tue, Nov 28, 2017	5.40	5.45	5.40	5.45
1449	NYSE	BV	Mon, Nov 27, 2017	5.40	5.45	5.40	5.43
1448	NYSE	BV	Fri, Nov 24, 2017	4.80	4.80	4.75	4.80
1447	NYSE	BV	Wed, Nov 22, 2017	4.70	4.83	4.65	4.78
1446	NYSE	BV	Tue, Nov 21, 2017	4.85	4.90	4.65	4.70
1445	NYSE	BV	Mon, Nov 20, 2017	4.70	4.90	4.65	4.88
1444	NYSE	BV	Fri, Nov 17, 2017	4.60	4.80	4.60	4.75
1443	NYSE	BV	Thu, Nov 16, 2017	4.35	4.80	4.35	4.65
1442	NYSE	BV	Wed, Nov 15, 2017	4.40	4.45	4.35	4.38
1441	NYSE	BV	Tue, Nov 14, 2017	4.50	4.50	4.40	4.45
1440	NYSE	BV	Mon, Nov 13, 2017	4.40	4.55	4.40	4.45
1439	NYSE	BV	Fri, Nov 10, 2017	4.45	4.55	4.43	4.45
1438	NYSE	BV	Thu, Nov 9, 2017	4.45	4.60	4.35	4.43
1437	NYSE	BV	Wed, Nov 8, 2017	4.50	4.50	4.45	4.50
1436	NYSE	BV	Tue, Nov 7, 2017	4.60	4.65	4.43	4.45
1435	NYSE	BV	Mon, Nov 6, 2017	4.65	4.75	4.60	4.63
1434	NYSE	BV	Fri, Nov 3, 2017	4.75	4.78	4.60	4.65
1433	NYSE	BV	Thu, Nov 2, 2017	4.70	4.80	4.65	4.80
1432	NYSE	BV	Wed, Nov 1, 2017	4.85	4.85	4.70	4.70
1431	NYSE	BV	Tue, Oct 31, 2017	4.75	4.88	4.70	4.83
1430	NYSE	BV	Mon, Oct 30, 2017	4.80	4.85	4.65	4.70
1429	NYSE	BV	Fri, Oct 27, 2017	4.85	4.90	4.75	4.85
1428	NYSE	BV	Thu, Oct 26, 2017	4.90	4.90	4.78	4.85
1427	NYSE	BV	Wed, Oct 25, 2017	4.95	4.95	4.80	4.85
1426	NYSE	BV	Tue, Oct 24, 2017	4.95	5.00	4.90	4.90
1425	NYSE	BV	Mon, Oct 23, 2017	4.95	4.95	4.80	4.90
1424	NYSE	BV	Fri, Oct 20, 2017	4.95	5.05	4.90	5.00
1423	NYSE	BV	Thu, Oct 19, 2017	4.95	5.03	4.85	4.90
1422	NYSE	BV	Wed, Oct 18, 2017	5.10	5.13	5.00	5.05
1421	NYSE	BV	Tue, Oct 17, 2017	4.95	5.10	4.95	5.05
1420	NYSE	BV	Mon, Oct 16, 2017	4.85	5.00	4.80	4.95
1419	NYSE	BV	Fri, Oct 13, 2017	4.85	4.95	4.83	4.95
1418	NYSE	BV	Thu, Oct 12, 2017	4.85	4.85	4.70	4.85
1417	NYSE	BV	Wed, Oct 11, 2017	4.85	4.90	4.73	4.75
1416	NYSE	BV	Tue, Oct 10, 2017	5.00	5.05	4.80	4.85
1415	NYSE	BV	Mon, Oct 9, 2017	5.00	5.05	4.90	5.00
1414	NYSE	BV	Fri, Oct 6, 2017	5.00	5.03	4.95	5.00
1413	NYSE	BV	Thu, Oct 5, 2017	4.95	5.05	4.95	5.00
1412	NYSE	BV	Wed, Oct 4, 2017	5.00	5.05	4.95	5.00
1411	NYSE	BV	Tue, Oct 3, 2017	4.95	5.05	4.93	4.95
1410	NYSE	BV	Mon, Oct 2, 2017	5.00	5.05	4.95	5.00
1409	NYSE	BV	Fri, Sep 29, 2017	5.05	5.10	4.95	4.95
1408	NYSE	BV	Thu, Sep 28, 2017	5.00	5.15	4.95	5.10
1407	NYSE	BV	Wed, Sep 27, 2017	5.00	5.15	4.90	5.05
1406	NYSE	BV	Tue, Sep 26, 2017	4.85	5.10	4.85	4.95
1405	NYSE	BV	Mon, Sep 25, 2017	4.80	4.95	4.80	4.85
1404	NYSE	BV	Fri, Sep 22, 2017	4.70	4.85	4.70	4.85
1403	NYSE	BV	Thu, Sep 21, 2017	4.75	4.85	4.75	4.75
1402	NYSE	BV	Wed, Sep 20, 2017	4.80	4.85	4.70	4.75
1401	NYSE	BV	Tue, Sep 19, 2017	4.85	4.85	4.75	4.80
1400	NYSE	BV	Mon, Sep 18, 2017	4.85	4.95	4.78	4.80
1399	NYSE	BV	Fri, Sep 15, 2017	5.00	5.00	4.85	4.85
1398	NYSE	BV	Thu, Sep 14, 2017	4.95	5.05	4.95	4.95
1397	NYSE	BV	Wed, Sep 13, 2017	5.00	5.10	4.96	5.05
1396	NYSE	BV	Tue, Sep 12, 2017	4.95	5.08	4.95	4.95
1395	NYSE	BV	Mon, Sep 11, 2017	5.05	5.10	4.85	4.95
1394	NYSE	BV	Fri, Sep 8, 2017	5.20	5.20	4.85	4.95
1393	NYSE	BV	Thu, Sep 7, 2017	4.70	4.80	4.65	4.70
1392	NYSE	BV	Wed, Sep 6, 2017	4.80	4.85	4.63	4.75
1391	NYSE	BV	Tue, Sep 5, 2017	4.70	4.85	4.70	4.75
1390	NYSE	BV	Fri, Sep 1, 2017	4.75	4.80	4.73	4.80
1389	NYSE	BV	Thu, Aug 31, 2017	4.70	4.80	4.65	4.75
1388	NYSE	BV	Wed, Aug 30, 2017	4.60	4.73	4.55	4.65
1387	NYSE	BV	Tue, Aug 29, 2017	4.60	4.65	4.55	4.65
1386	NYSE	BV	Mon, Aug 28, 2017	4.60	4.65	4.60	4.60
1385	NYSE	BV	Fri, Aug 25, 2017	4.65	4.70	4.58	4.60
1384	NYSE	BV	Thu, Aug 24, 2017	4.65	4.70	4.60	4.65
1383	NYSE	BV	Wed, Aug 23, 2017	4.55	4.65	4.50	4.65
1382	NYSE	BV	Tue, Aug 22, 2017	4.60	4.68	4.55	4.60
1381	NYSE	BV	Mon, Aug 21, 2017	4.70	4.70	4.55	4.55
1380	NYSE	BV	Fri, Aug 18, 2017	4.45	4.70	4.45	4.70
1379	NYSE	BV	Thu, Aug 17, 2017	4.55	4.65	4.50	4.50
1378	NYSE	BV	Wed, Aug 16, 2017	4.60	4.65	4.55	4.55
1377	NYSE	BV	Tue, Aug 15, 2017	4.70	4.70	4.55	4.55
1376	NYSE	BV	Mon, Aug 14, 2017	4.60	4.70	4.58	4.70
1375	NYSE	BV	Fri, Aug 11, 2017	4.60	4.70	4.50	4.60
1374	NYSE	BV	Thu, Aug 10, 2017	4.60	4.65	4.50	4.60
1373	NYSE	BV	Wed, Aug 9, 2017	4.55	4.65	4.45	4.60
1372	NYSE	BV	Tue, Aug 8, 2017	4.55	4.70	4.45	4.50
1371	NYSE	BV	Mon, Aug 7, 2017	4.55	4.70	4.55	4.60
1370	NYSE	BV	Fri, Aug 4, 2017	4.55	4.65	4.45	4.55
1369	NYSE	BV	Thu, Aug 3, 2017	4.55	4.65	4.50	4.55
1368	NYSE	BV	Wed, Aug 2, 2017	4.75	4.75	4.50	4.50
1367	NYSE	BV	Tue, Aug 1, 2017	4.70	4.80	4.65	4.70
1366	NYSE	BV	Mon, Jul 31, 2017	4.75	4.80	4.70	4.70
1365	NYSE	BV	Fri, Jul 28, 2017	4.75	4.85	4.75	4.75
1364	NYSE	BV	Thu, Jul 27, 2017	4.85	4.95	4.70	4.75
1363	NYSE	BV	Wed, Jul 26, 2017	4.90	4.95	4.85	4.85
1362	NYSE	BV	Tue, Jul 25, 2017	4.80	4.93	4.80	4.90
1361	NYSE	BV	Mon, Jul 24, 2017	4.85	4.90	4.78	4.80
1360	NYSE	BV	Fri, Jul 21, 2017	5.00	5.00	4.80	4.88
1359	NYSE	BV	Thu, Jul 20, 2017	4.95	4.98	4.85	4.90
1358	NYSE	BV	Wed, Jul 19, 2017	4.90	4.95	4.90	4.95
1357	NYSE	BV	Tue, Jul 18, 2017	4.80	4.95	4.80	4.90
1356	NYSE	BV	Mon, Jul 17, 2017	4.80	4.90	4.80	4.80
1355	NYSE	BV	Fri, Jul 14, 2017	4.75	4.88	4.73	4.85
1354	NYSE	BV	Thu, Jul 13, 2017	4.85	4.90	4.75	4.75
1353	NYSE	BV	Wed, Jul 12, 2017	4.90	4.95	4.75	4.85
1352	NYSE	BV	Tue, Jul 11, 2017	4.70	4.90	4.70	4.85
1351	NYSE	BV	Mon, Jul 10, 2017	4.75	4.80	4.65	4.70
1350	NYSE	BV	Fri, Jul 7, 2017	4.65	4.85	4.60	4.80
1349	NYSE	BV	Thu, Jul 6, 2017	4.75	4.75	4.60	4.60
1348	NYSE	BV	Wed, Jul 5, 2017	4.85	4.90	4.70	4.75
1347	NYSE	BV	Mon, Jul 3, 2017	4.90	4.95	4.65	4.85
1346	NYSE	BV	Fri, Jun 30, 2017	4.90	4.98	4.85	4.95
1345	NYSE	BV	Thu, Jun 29, 2017	4.85	5.00	4.83	4.90
1344	NYSE	BV	Wed, Jun 28, 2017	4.80	4.98	4.75	4.85
1343	NYSE	BV	Tue, Jun 27, 2017	4.80	4.85	4.70	4.75
1342	NYSE	BV	Mon, Jun 26, 2017	4.70	4.90	4.65	4.80
1341	NYSE	BV	Fri, Jun 23, 2017	4.65	4.90	4.65	4.90
1340	NYSE	BV	Thu, Jun 22, 2017	4.50	4.90	4.50	4.80
1339	NYSE	BV	Wed, Jun 21, 2017	4.80	4.90	4.73	4.75
1338	NYSE	BV	Tue, Jun 20, 2017	4.85	4.95	4.75	4.75
1337	NYSE	BV	Mon, Jun 19, 2017	4.70	4.95	4.70	4.85
1336	NYSE	BV	Fri, Jun 16, 2017	4.70	4.80	4.60	4.75
1335	NYSE	BV	Thu, Jun 15, 2017	4.90	4.90	4.75	4.75
1334	NYSE	BV	Wed, Jun 14, 2017	4.85	4.95	4.78	4.90
1333	NYSE	BV	Tue, Jun 13, 2017	4.95	5.00	4.80	4.85
1332	NYSE	BV	Mon, Jun 12, 2017	5.00	5.00	4.80	4.95
1331	NYSE	BV	Fri, Jun 9, 2017	5.05	5.20	4.88	4.95
1330	NYSE	BV	Thu, Jun 8, 2017	4.80	5.25	4.76	5.00
1329	NYSE	BV	Wed, Jun 7, 2017	4.45	4.85	4.15	4.83
1328	NYSE	BV	Tue, Jun 6, 2017	4.50	4.65	4.50	4.50
1327	NYSE	BV	Mon, Jun 5, 2017	4.55	4.65	4.50	4.55
1326	NYSE	BV	Fri, Jun 2, 2017	4.60	4.65	4.50	4.60
1325	NYSE	BV	Thu, Jun 1, 2017	4.50	4.65	4.45	4.55
1324	NYSE	BV	Wed, May 31, 2017	4.50	4.55	4.45	4.55
1323	NYSE	BV	Tue, May 30, 2017	4.60	4.60	4.40	4.45
1322	NYSE	BV	Fri, May 26, 2017	4.50	4.60	4.50	4.60
1321	NYSE	BV	Thu, May 25, 2017	4.55	4.60	4.50	4.50
1320	NYSE	BV	Wed, May 24, 2017	4.60	4.60	4.50	4.60
1319	NYSE	BV	Tue, May 23, 2017	4.60	4.60	4.48	4.60
1318	NYSE	BV	Mon, May 22, 2017	4.55	4.65	4.50	4.55
1317	NYSE	BV	Fri, May 19, 2017	4.65	4.65	4.45	4.55
1316	NYSE	BV	Thu, May 18, 2017	4.60	4.70	4.55	4.65
1315	NYSE	BV	Wed, May 17, 2017	4.65	4.70	4.58	4.60
1314	NYSE	BV	Tue, May 16, 2017	4.60	4.65	4.50	4.65
1313	NYSE	BV	Mon, May 15, 2017	4.60	4.65	4.53	4.55
1312	NYSE	BV	Fri, May 12, 2017	4.60	4.65	4.55	4.55
1311	NYSE	BV	Thu, May 11, 2017	4.55	4.70	4.55	4.65
1310	NYSE	BV	Wed, May 10, 2017	4.60	4.75	4.60	4.60
1309	NYSE	BV	Tue, May 9, 2017	4.65	4.68	4.55	4.65
1308	NYSE	BV	Mon, May 8, 2017	4.65	4.70	4.50	4.60
1307	NYSE	BV	Fri, May 5, 2017	4.65	4.70	4.58	4.65
1306	NYSE	BV	Thu, May 4, 2017	4.60	4.65	4.50	4.60
1305	NYSE	BV	Wed, May 3, 2017	4.60	4.65	4.50	4.60
1304	NYSE	BV	Tue, May 2, 2017	4.65	4.73	4.53	4.60
1303	NYSE	BV	Mon, May 1, 2017	4.70	4.80	4.60	4.70
1302	NYSE	BV	Fri, Apr 28, 2017	4.60	4.70	4.48	4.70
1301	NYSE	BV	Thu, Apr 27, 2017	4.65	4.75	4.60	4.65
1300	NYSE	BV	Wed, Apr 26, 2017	4.60	4.80	4.50	4.65
1299	NYSE	BV	Tue, Apr 25, 2017	4.50	4.60	4.45	4.55
1298	NYSE	BV	Mon, Apr 24, 2017	4.60	4.65	4.45	4.45
1297	NYSE	BV	Fri, Apr 21, 2017	4.55	4.60	4.42	4.55
1296	NYSE	BV	Thu, Apr 20, 2017	4.60	4.65	4.50	4.55
1295	NYSE	BV	Wed, Apr 19, 2017	4.50	4.65	4.45	4.55
1294	NYSE	BV	Tue, Apr 18, 2017	4.45	4.50	4.30	4.45
1293	NYSE	BV	Mon, Apr 17, 2017	4.35	4.45	4.30	4.45
1292	NYSE	BV	Thu, Apr 13, 2017	4.30	4.45	4.25	4.30
1291	NYSE	BV	Wed, Apr 12, 2017	4.25	4.48	4.20	4.30
1290	NYSE	BV	Tue, Apr 11, 2017	4.25	4.30	4.15	4.25
1289	NYSE	BV	Mon, Apr 10, 2017	4.30	4.33	4.15	4.25
1288	NYSE	BV	Fri, Apr 7, 2017	4.20	4.35	4.15	4.30
1287	NYSE	BV	Thu, Apr 6, 2017	4.35	4.35	4.13	4.25
1286	NYSE	BV	Wed, Apr 5, 2017	4.20	4.38	4.20	4.35
1285	NYSE	BV	Tue, Apr 4, 2017	4.40	4.40	4.15	4.20
1284	NYSE	BV	Mon, Apr 3, 2017	4.30	4.40	4.13	4.40
1283	NYSE	BV	Fri, Mar 31, 2017	4.35	4.45	4.28	4.30
1282	NYSE	BV	Thu, Mar 30, 2017	4.35	4.40	4.25	4.35
1281	NYSE	BV	Wed, Mar 29, 2017	4.20	4.40	4.20	4.35
1280	NYSE	BV	Tue, Mar 28, 2017	4.20	4.25	4.10	4.20
1279	NYSE	BV	Mon, Mar 27, 2017	4.20	4.30	4.10	4.20
1278	NYSE	BV	Fri, Mar 24, 2017	4.15	4.33	4.05	4.25
1277	NYSE	BV	Thu, Mar 23, 2017	4.10	4.25	4.05	4.15
1276	NYSE	BV	Wed, Mar 22, 2017	4.25	4.30	4.05	4.10
1275	NYSE	BV	Tue, Mar 21, 2017	4.30	4.35	4.20	4.30
1274	NYSE	BV	Mon, Mar 20, 2017	4.45	4.60	4.30	4.30
1273	NYSE	BV	Fri, Mar 17, 2017	4.50	4.60	4.35	4.45
1272	NYSE	BV	Thu, Mar 16, 2017	4.45	4.55	4.40	4.55
1271	NYSE	BV	Wed, Mar 15, 2017	4.40	4.50	4.30	4.45
1270	NYSE	BV	Tue, Mar 14, 2017	4.20	4.50	4.20	4.35
1269	NYSE	BV	Mon, Mar 13, 2017	4.05	4.25	4.05	4.10
1268	NYSE	BV	Fri, Mar 10, 2017	4.10	4.10	4.00	4.10
1267	NYSE	BV	Thu, Mar 9, 2017	3.95	4.20	3.95	4.05
1266	NYSE	BV	Wed, Mar 8, 2017	3.85	4.03	3.80	3.95
1265	NYSE	BV	Tue, Mar 7, 2017	3.85	3.95	3.85	3.85
1264	NYSE	BV	Mon, Mar 6, 2017	3.95	4.05	3.85	3.85
1263	NYSE	BV	Fri, Mar 3, 2017	4.05	4.15	4.00	4.00
1262	NYSE	BV	Thu, Mar 2, 2017	4.20	4.25	3.95	4.05
1261	NYSE	BV	Wed, Mar 1, 2017	4.40	4.40	4.15	4.20
1260	NYSE	BV	Tue, Feb 28, 2017	4.65	4.70	4.30	4.45
1259	NYSE	BV	Mon, Feb 27, 2017	4.60	4.75	4.60	4.65
1258	NYSE	BV	Fri, Feb 24, 2017	4.60	4.70	4.55	4.65
1257	NYSE	BV	Thu, Feb 23, 2017	4.65	4.65	4.45	4.60
1256	NYSE	BV	Wed, Feb 22, 2017	4.65	4.70	4.55	4.60
1255	NYSE	BV	Tue, Feb 21, 2017	4.65	4.70	4.55	4.65
1254	NYSE	BV	Fri, Feb 17, 2017	4.65	4.75	4.58	4.65
1253	NYSE	BV	Thu, Feb 16, 2017	4.70	4.75	4.65	4.65
1252	NYSE	BV	Wed, Feb 15, 2017	4.75	4.80	4.65	4.70
1251	NYSE	BV	Tue, Feb 14, 2017	4.70	4.80	4.65	4.75
1250	NYSE	BV	Mon, Feb 13, 2017	4.75	4.80	4.60	4.65
1249	NYSE	BV	Fri, Feb 10, 2017	4.75	4.80	4.65	4.70
1248	NYSE	BV	Thu, Feb 9, 2017	4.80	4.90	4.70	4.75
1247	NYSE	BV	Wed, Feb 8, 2017	4.80	4.90	4.70	4.80
1246	NYSE	BV	Tue, Feb 7, 2017	4.80	4.90	4.70	4.80
1245	NYSE	BV	Mon, Feb 6, 2017	4.80	4.85	4.70	4.75
1244	NYSE	BV	Fri, Feb 3, 2017	4.85	4.85	4.75	4.80
1243	NYSE	BV	Thu, Feb 2, 2017	4.75	4.85	4.70	4.80
1242	NYSE	BV	Wed, Feb 1, 2017	4.75	4.85	4.70	4.75
1241	NYSE	BV	Tue, Jan 31, 2017	4.65	4.85	4.60	4.70
1240	NYSE	BV	Mon, Jan 30, 2017	4.65	4.75	4.58	4.70
1239	NYSE	BV	Fri, Jan 27, 2017	4.65	4.85	4.60	4.65
1238	NYSE	BV	Thu, Jan 26, 2017	4.65	4.70	4.50	4.60
1237	NYSE	BV	Wed, Jan 25, 2017	4.60	4.75	4.58	4.65
1236	NYSE	BV	Tue, Jan 24, 2017	4.50	4.55	4.35	4.55
1235	NYSE	BV	Mon, Jan 23, 2017	4.45	4.55	4.30	4.45
1234	NYSE	BV	Fri, Jan 20, 2017	4.40	4.50	4.35	4.45
1233	NYSE	BV	Thu, Jan 19, 2017	4.55	4.60	4.40	4.40
1232	NYSE	BV	Wed, Jan 18, 2017	4.55	4.60	4.43	4.55
1231	NYSE	BV	Tue, Jan 17, 2017	4.50	4.60	4.45	4.50
1230	NYSE	BV	Fri, Jan 13, 2017	4.45	4.58	4.45	4.50
1229	NYSE	BV	Thu, Jan 12, 2017	4.50	4.63	4.35	4.40
1228	NYSE	BV	Wed, Jan 11, 2017	4.70	4.85	4.43	4.55
1227	NYSE	BV	Tue, Jan 10, 2017	4.90	4.93	4.65	4.65
1226	NYSE	BV	Mon, Jan 9, 2017	4.95	4.95	4.90	4.95
1225	NYSE	BV	Fri, Jan 6, 2017	4.85	5.00	4.80	4.95
1224	NYSE	BV	Thu, Jan 5, 2017	4.95	5.00	4.75	4.85
1223	NYSE	BV	Wed, Jan 4, 2017	4.80	5.10	4.80	4.95
1222	NYSE	BV	Tue, Jan 3, 2017	4.90	4.95	4.75	4.90
1221	NYSE	BV	Fri, Dec 30, 2016	4.80	4.90	4.75	4.85
1220	NYSE	BV	Thu, Dec 29, 2016	4.75	4.85	4.70	4.85
1219	NYSE	BV	Wed, Dec 28, 2016	4.85	4.95	4.70	4.70
1218	NYSE	BV	Tue, Dec 27, 2016	4.95	5.05	4.80	4.85
1217	NYSE	BV	Fri, Dec 23, 2016	4.90	4.95	4.80	4.90
1216	NYSE	BV	Thu, Dec 22, 2016	5.05	5.08	4.90	4.95
1215	NYSE	BV	Wed, Dec 21, 2016	5.15	5.15	5.00	5.10
1214	NYSE	BV	Tue, Dec 20, 2016	5.05	5.15	4.95	5.15
1213	NYSE	BV	Mon, Dec 19, 2016	5.05	5.05	4.90	5.00
1212	NYSE	BV	Fri, Dec 16, 2016	4.85	5.05	4.80	4.85
1211	NYSE	BV	Thu, Dec 15, 2016	4.70	4.95	4.70	4.85
1210	NYSE	BV	Wed, Dec 14, 2016	4.85	4.90	4.60	4.70
1209	NYSE	BV	Tue, Dec 13, 2016	4.85	4.90	4.70	4.80
1208	NYSE	BV	Mon, Dec 12, 2016	4.95	4.98	4.75	4.80
1207	NYSE	BV	Fri, Dec 9, 2016	4.75	5.05	4.70	4.90
1206	NYSE	BV	Thu, Dec 8, 2016	4.80	4.90	4.65	4.75
1205	NYSE	BV	Wed, Dec 7, 2016	4.85	4.90	4.75	4.80
1204	NYSE	BV	Tue, Dec 6, 2016	4.80	4.85	4.65	4.80
1203	NYSE	BV	Mon, Dec 5, 2016	4.85	4.90	4.75	4.85
1202	NYSE	BV	Fri, Dec 2, 2016	4.70	4.85	4.65	4.80
1201	NYSE	BV	Thu, Dec 1, 2016	5.30	5.30	4.40	4.70
1200	NYSE	BV	Wed, Nov 30, 2016	5.10	5.30	4.80	5.30
1199	NYSE	BV	Tue, Nov 29, 2016	5.25	5.25	5.00	5.05
1198	NYSE	BV	Mon, Nov 28, 2016	5.15	5.30	5.10	5.20
1197	NYSE	BV	Fri, Nov 25, 2016	5.15	5.28	5.00	5.10
1196	NYSE	BV	Wed, Nov 23, 2016	4.95	5.40	4.85	5.15
1195	NYSE	BV	Tue, Nov 22, 2016	5.00	5.10	4.95	4.95
1194	NYSE	BV	Mon, Nov 21, 2016	4.90	5.00	4.88	4.95
1193	NYSE	BV	Fri, Nov 18, 2016	4.85	4.90	4.80	4.90
1192	NYSE	BV	Thu, Nov 17, 2016	5.00	5.00	4.73	4.80
1191	NYSE	BV	Wed, Nov 16, 2016	4.75	4.85	4.65	4.85
1190	NYSE	BV	Tue, Nov 15, 2016	4.80	4.90	4.70	4.80
1189	NYSE	BV	Mon, Nov 14, 2016	4.95	5.00	4.63	4.80
1188	NYSE	BV	Fri, Nov 11, 2016	4.75	4.95	4.50	4.90
1187	NYSE	BV	Thu, Nov 10, 2016	4.75	5.05	4.70	4.75
1186	NYSE	BV	Wed, Nov 9, 2016	4.60	4.80	4.55	4.65
1185	NYSE	BV	Tue, Nov 8, 2016	4.75	4.78	4.60	4.65
1184	NYSE	BV	Mon, Nov 7, 2016	4.80	4.85	4.70	4.75
1183	NYSE	BV	Fri, Nov 4, 2016	4.80	4.88	4.60	4.70
1182	NYSE	BV	Thu, Nov 3, 2016	4.70	4.95	4.70	4.85
1181	NYSE	BV	Wed, Nov 2, 2016	4.90	4.90	4.60	4.70
1180	NYSE	BV	Tue, Nov 1, 2016	4.90	5.00	4.75	4.90
1179	NYSE	BV	Mon, Oct 31, 2016	5.05	5.10	4.90	4.90
1178	NYSE	BV	Fri, Oct 28, 2016	5.15	5.20	5.05	5.05
1177	NYSE	BV	Thu, Oct 27, 2016	5.30	5.33	5.10	5.15
1176	NYSE	BV	Wed, Oct 26, 2016	5.35	5.40	5.25	5.25
1175	NYSE	BV	Tue, Oct 25, 2016	5.55	5.55	5.30	5.40
1174	NYSE	BV	Mon, Oct 24, 2016	5.30	5.50	5.28	5.50
1173	NYSE	BV	Fri, Oct 21, 2016	5.25	5.30	5.20	5.25
1172	NYSE	BV	Thu, Oct 20, 2016	5.40	5.45	5.15	5.30
1171	NYSE	BV	Wed, Oct 19, 2016	5.33	5.48	5.20	5.40
1170	NYSE	BV	Tue, Oct 18, 2016	5.30	5.35	5.30	5.35
1169	NYSE	BV	Mon, Oct 17, 2016	5.40	5.45	5.15	5.25
1168	NYSE	BV	Fri, Oct 14, 2016	5.47	5.58	5.38	5.44
1167	NYSE	BV	Thu, Oct 13, 2016	5.70	5.71	5.39	5.42
1166	NYSE	BV	Wed, Oct 12, 2016	5.75	5.82	5.69	5.73
1165	NYSE	BV	Tue, Oct 11, 2016	6.10	6.10	5.66	5.75
1164	NYSE	BV	Mon, Oct 10, 2016	5.90	6.14	5.80	6.05
1163	NYSE	BV	Fri, Oct 7, 2016	5.86	5.90	5.76	5.89
1162	NYSE	BV	Thu, Oct 6, 2016	5.99	6.00	5.83	5.89
1161	NYSE	BV	Wed, Oct 5, 2016	5.92	6.01	5.89	5.97
1160	NYSE	BV	Tue, Oct 4, 2016	6.09	6.10	5.79	5.92
1159	NYSE	BV	Mon, Oct 3, 2016	5.88	6.11	5.80	6.09
1158	NYSE	BV	Fri, Sep 30, 2016	5.80	5.98	5.75	5.91
1157	NYSE	BV	Thu, Sep 29, 2016	5.65	5.91	5.60	5.78
1156	NYSE	BV	Wed, Sep 28, 2016	5.70	5.74	5.52	5.69
1155	NYSE	BV	Tue, Sep 27, 2016	5.41	5.70	5.40	5.68
1154	NYSE	BV	Mon, Sep 26, 2016	5.44	5.51	5.37	5.43
1153	NYSE	BV	Fri, Sep 23, 2016	5.01	5.55	5.00	5.47
1152	NYSE	BV	Thu, Sep 22, 2016	4.95	5.01	4.93	5.01
1151	NYSE	BV	Wed, Sep 21, 2016	4.98	5.02	4.97	5.00
1150	NYSE	BV	Tue, Sep 20, 2016	5.00	5.01	4.95	5.00
1149	NYSE	BV	Mon, Sep 19, 2016	5.00	5.04	4.94	5.00
1148	NYSE	BV	Fri, Sep 16, 2016	4.90	5.10	4.85	4.95
1147	NYSE	BV	Thu, Sep 15, 2016	4.80	4.92	4.77	4.89
1146	NYSE	BV	Wed, Sep 14, 2016	4.60	4.91	4.57	4.80
1145	NYSE	BV	Tue, Sep 13, 2016	4.58	4.65	4.54	4.59
1144	NYSE	BV	Mon, Sep 12, 2016	4.57	4.71	4.50	4.64
1143	NYSE	BV	Fri, Sep 9, 2016	4.76	4.76	4.52	4.55
1142	NYSE	BV	Thu, Sep 8, 2016	4.50	4.82	4.45	4.76
1141	NYSE	BV	Wed, Sep 7, 2016	4.17	4.35	4.16	4.32
1140	NYSE	BV	Tue, Sep 6, 2016	4.08	4.14	4.02	4.13
1139	NYSE	BV	Fri, Sep 2, 2016	4.08	4.11	4.01	4.05
1138	NYSE	BV	Thu, Sep 1, 2016	4.00	4.07	3.98	4.05
1137	NYSE	BV	Wed, Aug 31, 2016	4.01	4.05	3.96	4.00
1136	NYSE	BV	Tue, Aug 30, 2016	4.04	4.12	3.98	4.02
1135	NYSE	BV	Mon, Aug 29, 2016	4.07	4.08	4.02	4.06
1134	NYSE	BV	Fri, Aug 26, 2016	4.10	4.19	3.98	4.03
1133	NYSE	BV	Thu, Aug 25, 2016	4.05	4.12	4.03	4.11
1132	NYSE	BV	Wed, Aug 24, 2016	4.07	4.14	4.02	4.04
1131	NYSE	BV	Tue, Aug 23, 2016	4.10	4.22	4.07	4.09
1130	NYSE	BV	Mon, Aug 22, 2016	4.16	4.17	4.05	4.08
1129	NYSE	BV	Fri, Aug 19, 2016	4.10	4.19	4.02	4.18
1128	NYSE	BV	Thu, Aug 18, 2016	4.08	4.17	4.06	4.10
1127	NYSE	BV	Wed, Aug 17, 2016	4.13	4.14	4.05	4.06
1126	NYSE	BV	Tue, Aug 16, 2016	4.23	4.23	4.10	4.12
1125	NYSE	BV	Mon, Aug 15, 2016	4.18	4.28	4.12	4.23
1124	NYSE	BV	Fri, Aug 12, 2016	4.17	4.24	4.11	4.18
1123	NYSE	BV	Thu, Aug 11, 2016	4.18	4.26	4.15	4.19
1122	NYSE	BV	Wed, Aug 10, 2016	4.23	4.23	4.13	4.17
1121	NYSE	BV	Tue, Aug 9, 2016	4.20	4.25	4.13	4.24
1120	NYSE	BV	Mon, Aug 8, 2016	4.01	4.19	4.01	4.18
1119	NYSE	BV	Fri, Aug 5, 2016	4.04	4.11	4.00	4.04
1118	NYSE	BV	Thu, Aug 4, 2016	4.03	4.09	3.96	4.04
1117	NYSE	BV	Wed, Aug 3, 2016	4.13	4.14	3.71	4.04
1116	NYSE	BV	Tue, Aug 2, 2016	4.15	4.18	3.86	4.14
1115	NYSE	BV	Mon, Aug 1, 2016	4.16	4.24	4.07	4.17
1114	NYSE	BV	Fri, Jul 29, 2016	4.17	4.26	4.07	4.15
1113	NYSE	BV	Thu, Jul 28, 2016	4.17	4.32	4.13	4.16
1112	NYSE	BV	Wed, Jul 27, 2016	4.18	4.32	4.15	4.18
1111	NYSE	BV	Tue, Jul 26, 2016	4.22	4.49	4.16	4.17
1110	NYSE	BV	Mon, Jul 25, 2016	4.24	4.29	4.12	4.21
1109	NYSE	BV	Fri, Jul 22, 2016	4.24	4.41	4.19	4.24
1108	NYSE	BV	Thu, Jul 21, 2016	4.26	4.32	4.16	4.26
1107	NYSE	BV	Wed, Jul 20, 2016	4.22	4.30	3.97	4.28
1106	NYSE	BV	Tue, Jul 19, 2016	4.29	4.37	4.20	4.22
1105	NYSE	BV	Mon, Jul 18, 2016	4.25	4.43	4.23	4.29
1104	NYSE	BV	Fri, Jul 15, 2016	4.32	4.44	4.19	4.27
1103	NYSE	BV	Thu, Jul 14, 2016	4.31	4.45	4.22	4.29
1102	NYSE	BV	Wed, Jul 13, 2016	4.39	4.45	4.26	4.29
1101	NYSE	BV	Tue, Jul 12, 2016	4.28	4.45	4.23	4.39
1100	NYSE	BV	Mon, Jul 11, 2016	4.23	4.39	4.20	4.23
1099	NYSE	BV	Fri, Jul 8, 2016	4.27	4.41	4.15	4.20
1098	NYSE	BV	Thu, Jul 7, 2016	4.33	4.35	4.16	4.24
1097	NYSE	BV	Wed, Jul 6, 2016	4.25	4.33	4.20	4.30
1096	NYSE	BV	Tue, Jul 5, 2016	3.99	4.04	3.94	4.03
1095	NYSE	BV	Fri, Jul 1, 2016	3.97	4.08	3.88	4.00
1094	NYSE	BV	Thu, Jun 30, 2016	3.82	4.01	3.79	4.01
1093	NYSE	BV	Wed, Jun 29, 2016	3.73	3.87	3.63	3.84
1092	NYSE	BV	Tue, Jun 28, 2016	3.65	3.73	3.61	3.66
1091	NYSE	BV	Mon, Jun 27, 2016	3.48	3.66	3.46	3.61
1090	NYSE	BV	Fri, Jun 24, 2016	3.50	3.58	3.45	3.57
1089	NYSE	BV	Thu, Jun 23, 2016	3.65	3.80	3.62	3.71
1088	NYSE	BV	Wed, Jun 22, 2016	3.69	3.81	3.63	3.63
1087	NYSE	BV	Tue, Jun 21, 2016	3.78	3.84	3.68	3.82
1086	NYSE	BV	Mon, Jun 20, 2016	3.49	3.84	3.49	3.76
1085	NYSE	BV	Fri, Jun 17, 2016	3.49	3.62	3.40	3.48
1084	NYSE	BV	Thu, Jun 16, 2016	3.44	3.55	3.40	3.47
1083	NYSE	BV	Wed, Jun 15, 2016	3.54	3.69	3.42	3.45
1082	NYSE	BV	Tue, Jun 14, 2016	3.57	3.68	3.48	3.54
1081	NYSE	BV	Mon, Jun 13, 2016	3.82	3.84	3.58	3.59
1080	NYSE	BV	Fri, Jun 10, 2016	3.93	3.99	3.84	3.85
1079	NYSE	BV	Thu, Jun 9, 2016	3.97	4.00	3.93	3.96
1078	NYSE	BV	Wed, Jun 8, 2016	3.95	3.99	3.82	3.98
1077	NYSE	BV	Tue, Jun 7, 2016	3.91	3.97	3.82	3.94
1076	NYSE	BV	Mon, Jun 6, 2016	3.93	3.99	3.80	3.92
1075	NYSE	BV	Fri, Jun 3, 2016	4.00	4.19	3.86	3.93
1074	NYSE	BV	Thu, Jun 2, 2016	3.80	3.90	3.73	3.89
1073	NYSE	BV	Wed, Jun 1, 2016	3.74	3.81	3.73	3.81
1072	NYSE	BV	Tue, May 31, 2016	3.66	3.73	3.58	3.72
1071	NYSE	BV	Fri, May 27, 2016	3.67	3.67	3.43	3.66
1070	NYSE	BV	Thu, May 26, 2016	3.69	3.72	3.60	3.65
1069	NYSE	BV	Wed, May 25, 2016	3.71	3.74	3.61	3.69
1068	NYSE	BV	Tue, May 24, 2016	3.56	3.70	3.56	3.68
1067	NYSE	BV	Mon, May 23, 2016	3.54	3.59	3.48	3.55
1066	NYSE	BV	Fri, May 20, 2016	3.43	3.60	3.40	3.55
1065	NYSE	BV	Thu, May 19, 2016	3.40	3.45	3.36	3.40
1064	NYSE	BV	Wed, May 18, 2016	3.40	3.45	3.38	3.42
1063	NYSE	BV	Tue, May 17, 2016	3.42	3.51	3.39	3.41
1062	NYSE	BV	Mon, May 16, 2016	3.36	3.44	3.33	3.43
1061	NYSE	BV	Fri, May 13, 2016	3.40	3.43	3.37	3.38
1060	NYSE	BV	Thu, May 12, 2016	3.40	3.47	3.33	3.41
1059	NYSE	BV	Wed, May 11, 2016	3.41	3.43	3.39	3.40
1058	NYSE	BV	Tue, May 10, 2016	3.41	3.49	3.36	3.42
1057	NYSE	BV	Mon, May 9, 2016	3.38	3.41	3.35	3.39
1056	NYSE	BV	Fri, May 6, 2016	3.31	3.41	3.30	3.41
1055	NYSE	BV	Thu, May 5, 2016	3.38	3.40	3.31	3.34
1054	NYSE	BV	Wed, May 4, 2016	3.40	3.43	3.34	3.36
1053	NYSE	BV	Tue, May 3, 2016	3.37	3.43	3.35	3.40
1052	NYSE	BV	Mon, May 2, 2016	3.38	3.46	3.30	3.38
1051	NYSE	BV	Fri, Apr 29, 2016	3.36	3.49	3.32	3.35
1050	NYSE	BV	Thu, Apr 28, 2016	3.45	3.51	3.38	3.38
1049	NYSE	BV	Wed, Apr 27, 2016	3.44	3.46	3.38	3.44
1048	NYSE	BV	Tue, Apr 26, 2016	3.37	3.48	3.32	3.46
1047	NYSE	BV	Mon, Apr 25, 2016	3.41	3.43	3.31	3.34
1046	NYSE	BV	Fri, Apr 22, 2016	3.47	3.48	3.38	3.41
1045	NYSE	BV	Thu, Apr 21, 2016	3.44	3.50	3.43	3.49
1044	NYSE	BV	Wed, Apr 20, 2016	3.43	3.47	3.41	3.42
1043	NYSE	BV	Tue, Apr 19, 2016	3.50	3.53	3.39	3.42
1042	NYSE	BV	Mon, Apr 18, 2016	3.32	3.49	3.30	3.48
1041	NYSE	BV	Fri, Apr 15, 2016	3.27	3.38	3.27	3.34
1040	NYSE	BV	Thu, Apr 14, 2016	3.36	3.38	3.25	3.30
1039	NYSE	BV	Wed, Apr 13, 2016	3.17	3.39	3.17	3.35
1038	NYSE	BV	Tue, Apr 12, 2016	3.18	3.18	3.10	3.14
1037	NYSE	BV	Mon, Apr 11, 2016	3.11	3.16	3.06	3.10
1036	NYSE	BV	Fri, Apr 8, 2016	3.08	3.17	3.05	3.09
1035	NYSE	BV	Thu, Apr 7, 2016	3.14	3.20	3.05	3.06
1034	NYSE	BV	Wed, Apr 6, 2016	3.08	3.16	3.05	3.13
1033	NYSE	BV	Tue, Apr 5, 2016	3.08	3.08	3.08	3.08
1032	NYSE	BV	Mon, Apr 4, 2016	3.12	3.19	3.05	3.08
1031	NYSE	BV	Fri, Apr 1, 2016	3.11	3.16	3.08	3.14
1030	NYSE	BV	Thu, Mar 31, 2016	3.13	3.20	3.12	3.14
1029	NYSE	BV	Wed, Mar 30, 2016	3.16	3.17	3.06	3.14
1028	NYSE	BV	Tue, Mar 29, 2016	3.07	3.17	3.03	3.07
1027	NYSE	BV	Mon, Mar 28, 2016	3.09	3.11	3.04	3.11
1026	NYSE	BV	Thu, Mar 24, 2016	3.06	3.06	3.06	3.10
1025	NYSE	BV	Wed, Mar 23, 2016	3.12	3.15	3.04	3.06
1024	NYSE	BV	Tue, Mar 22, 2016	3.08	3.23	3.08	3.15
1023	NYSE	BV	Mon, Mar 21, 2016	3.33	3.42	3.29	3.31
1022	NYSE	BV	Fri, Mar 18, 2016	3.50	3.50	3.30	3.33
1021	NYSE	BV	Thu, Mar 17, 2016	3.31	3.51	3.31	3.47
1020	NYSE	BV	Wed, Mar 16, 2016	3.29	3.35	3.29	3.33
1019	NYSE	BV	Tue, Mar 15, 2016	3.51	3.51	3.51	3.32
1018	NYSE	BV	Mon, Mar 14, 2016	3.44	3.57	3.40	3.51
1017	NYSE	BV	Fri, Mar 11, 2016	3.44	3.46	3.34	3.46
1016	NYSE	BV	Thu, Mar 10, 2016	3.43	3.43	3.23	3.40
1015	NYSE	BV	Wed, Mar 9, 2016	3.38	3.38	3.38	3.40
1014	NYSE	BV	Tue, Mar 8, 2016	3.55	3.56	3.37	3.55
1013	NYSE	BV	Mon, Mar 7, 2016	3.46	3.55	3.42	3.55
1012	NYSE	BV	Fri, Mar 4, 2016	3.51	3.51	3.51	3.47
1011	NYSE	BV	Thu, Mar 3, 2016	3.53	3.53	3.53	3.51
1010	NYSE	BV	Wed, Mar 2, 2016	3.25	3.69	3.25	3.15
1009	NYSE	BV	Tue, Mar 1, 2016	3.14	3.14	3.14	3.15
1008	NYSE	BV	Mon, Feb 29, 2016	3.06	3.20	3.06	3.14
1007	NYSE	BV	Fri, Feb 26, 2016	3.11	3.19	3.05	3.07
1006	NYSE	BV	Thu, Feb 25, 2016	3.05	3.10	2.99	3.08
1005	NYSE	BV	Wed, Feb 24, 2016	2.96	3.09	2.82	3.03
1004	NYSE	BV	Tue, Feb 23, 2016	2.97	3.05	2.95	3.00
1003	NYSE	BV	Mon, Feb 22, 2016	3.05	3.09	2.96	2.98
1002	NYSE	BV	Fri, Feb 19, 2016	2.96	3.02	2.94	3.01
1001	NYSE	BV	Thu, Feb 18, 2016	3.04	3.08	2.95	2.97
1000	NYSE	BV	Wed, Feb 17, 2016	3.04	3.11	3.02	3.04
999	NYSE	BV	Tue, Feb 16, 2016	2.95	3.05	2.92	3.02
998	NYSE	BV	Fri, Feb 12, 2016	2.97	3.05	2.82	2.93
997	NYSE	BV	Thu, Feb 11, 2016	2.92	3.03	2.92	2.93
996	NYSE	BV	Wed, Feb 10, 2016	3.00	3.10	2.97	2.98
995	NYSE	BV	Tue, Feb 9, 2016	2.98	3.03	2.89	2.99
994	NYSE	BV	Mon, Feb 8, 2016	3.41	3.41	2.88	2.97
993	NYSE	BV	Fri, Feb 5, 2016	3.62	3.74	3.45	3.45
992	NYSE	BV	Thu, Feb 4, 2016	3.54	3.72	3.50	3.63
991	NYSE	BV	Wed, Feb 3, 2016	3.51	3.59	3.45	3.55
990	NYSE	BV	Tue, Feb 2, 2016	3.64	3.64	3.45	3.49
989	NYSE	BV	Mon, Feb 1, 2016	3.52	3.71	3.52	3.67
988	NYSE	BV	Fri, Jan 29, 2016	3.58	3.77	3.58	3.62
987	NYSE	BV	Thu, Jan 28, 2016	3.54	3.64	3.54	3.58
986	NYSE	BV	Wed, Jan 27, 2016	3.59	3.64	3.50	3.51
985	NYSE	BV	Tue, Jan 26, 2016	3.55	3.68	3.51	3.61
984	NYSE	BV	Mon, Jan 25, 2016	3.64	3.79	3.49	3.52
983	NYSE	BV	Fri, Jan 22, 2016	3.60	3.78	3.36	3.68
982	NYSE	BV	Thu, Jan 21, 2016	3.44	3.57	3.35	3.51
981	NYSE	BV	Wed, Jan 20, 2016	3.44	3.54	3.25	3.44
980	NYSE	BV	Tue, Jan 19, 2016	3.67	3.70	3.45	3.48
979	NYSE	BV	Fri, Jan 15, 2016	3.66	3.73	3.55	3.62
978	NYSE	BV	Thu, Jan 14, 2016	3.71	3.84	3.65	3.76
977	NYSE	BV	Wed, Jan 13, 2016	3.75	3.87	3.60	3.68
976	NYSE	BV	Tue, Jan 12, 2016	3.89	3.93	3.66	3.72
975	NYSE	BV	Mon, Jan 11, 2016	3.86	3.92	3.75	3.87
974	NYSE	BV	Fri, Jan 8, 2016	4.02	4.28	3.81	3.82
973	NYSE	BV	Thu, Jan 7, 2016	4.07	4.11	3.88	4.01
972	NYSE	BV	Wed, Jan 6, 2016	4.16	4.19	4.10	4.14
971	NYSE	BV	Tue, Jan 5, 2016	4.25	4.30	4.12	4.21
970	NYSE	BV	Mon, Jan 4, 2016	4.31	4.43	4.20	4.26
969	NYSE	BV	Thu, Dec 31, 2015	4.55	4.61	4.30	4.38
968	NYSE	BV	Wed, Dec 30, 2015	4.59	4.63	4.50	4.54
967	NYSE	BV	Tue, Dec 29, 2015	4.66	4.71	4.53	4.58
966	NYSE	BV	Mon, Dec 28, 2015	4.62	4.70	4.58	4.67
965	NYSE	BV	Thu, Dec 24, 2015	4.65	4.68	4.57	4.59
964	NYSE	BV	Wed, Dec 23, 2015	4.69	4.71	4.60	4.66
963	NYSE	BV	Tue, Dec 22, 2015	4.55	4.69	4.48	4.65
962	NYSE	BV	Mon, Dec 21, 2015	4.67	4.72	4.56	4.60
961	NYSE	BV	Fri, Dec 18, 2015	4.79	4.90	4.59	4.61
960	NYSE	BV	Thu, Dec 17, 2015	4.80	4.89	4.76	4.81
959	NYSE	BV	Wed, Dec 16, 2015	4.86	4.88	4.73	4.82
958	NYSE	BV	Tue, Dec 15, 2015	4.72	4.86	4.63	4.81
957	NYSE	BV	Mon, Dec 14, 2015	4.36	4.77	4.36	4.70
956	NYSE	BV	Fri, Dec 11, 2015	4.38	4.46	4.26	4.34
955	NYSE	BV	Thu, Dec 10, 2015	4.43	4.55	4.43	4.49
954	NYSE	BV	Wed, Dec 9, 2015	4.36	4.48	4.24	4.45
953	NYSE	BV	Tue, Dec 8, 2015	4.48	4.55	4.35	4.36
952	NYSE	BV	Mon, Dec 7, 2015	4.65	4.68	4.50	4.53
951	NYSE	BV	Fri, Dec 4, 2015	4.51	4.66	4.47	4.66
950	NYSE	BV	Thu, Dec 3, 2015	4.46	4.73	4.41	4.53
949	NYSE	BV	Wed, Dec 2, 2015	4.61	4.70	4.47	4.50
948	NYSE	BV	Tue, Dec 1, 2015	4.65	4.68	4.58	4.60
947	NYSE	BV	Mon, Nov 30, 2015	4.73	4.73	4.60	4.63
946	NYSE	BV	Fri, Nov 27, 2015	4.73	4.74	4.64	4.73
945	NYSE	BV	Wed, Nov 25, 2015	4.63	4.75	4.39	4.75
944	NYSE	BV	Tue, Nov 24, 2015	4.59	4.71	4.54	4.70
943	NYSE	BV	Mon, Nov 23, 2015	4.52	4.64	4.52	4.64
942	NYSE	BV	Fri, Nov 20, 2015	4.48	4.56	4.48	4.55
941	NYSE	BV	Thu, Nov 19, 2015	4.42	4.47	4.38	4.46
940	NYSE	BV	Wed, Nov 18, 2015	4.28	4.42	4.22	4.41
939	NYSE	BV	Tue, Nov 17, 2015	4.34	4.41	4.23	4.26
938	NYSE	BV	Mon, Nov 16, 2015	4.25	4.35	4.17	4.35
937	NYSE	BV	Fri, Nov 13, 2015	4.31	4.36	4.22	4.24
936	NYSE	BV	Thu, Nov 12, 2015	4.36	4.46	4.31	4.34
935	NYSE	BV	Wed, Nov 11, 2015	4.45	4.48	4.33	4.41
934	NYSE	BV	Tue, Nov 10, 2015	4.51	4.51	4.36	4.42
933	NYSE	BV	Mon, Nov 9, 2015	4.58	4.74	4.49	4.51
932	NYSE	BV	Fri, Nov 6, 2015	4.56	4.74	4.51	4.60
931	NYSE	BV	Thu, Nov 5, 2015	4.63	4.68	4.53	4.59
930	NYSE	BV	Wed, Nov 4, 2015	4.63	4.76	4.60	4.64
929	NYSE	BV	Tue, Nov 3, 2015	4.56	4.67	4.52	4.62
928	NYSE	BV	Mon, Nov 2, 2015	4.44	4.57	4.42	4.55
927	NYSE	BV	Fri, Oct 30, 2015	4.50	4.54	4.37	4.43
926	NYSE	BV	Thu, Oct 29, 2015	4.56	4.57	4.46	4.51
925	NYSE	BV	Wed, Oct 28, 2015	4.52	4.57	4.49	4.57
924	NYSE	BV	Tue, Oct 27, 2015	4.45	4.58	4.38	4.50
923	NYSE	BV	Mon, Oct 26, 2015	4.53	4.57	4.42	4.45
922	NYSE	BV	Fri, Oct 23, 2015	4.48	4.56	4.46	4.55
921	NYSE	BV	Thu, Oct 22, 2015	4.44	4.51	4.33	4.43
920	NYSE	BV	Wed, Oct 21, 2015	4.44	4.46	4.35	4.43
919	NYSE	BV	Tue, Oct 20, 2015	4.42	4.45	4.31	4.41
918	NYSE	BV	Mon, Oct 19, 2015	4.46	4.51	4.20	4.40
917	NYSE	BV	Fri, Oct 16, 2015	4.31	4.51	4.29	4.45
916	NYSE	BV	Thu, Oct 15, 2015	4.37	4.40	4.25	4.30
915	NYSE	BV	Wed, Oct 14, 2015	4.10	4.51	4.10	4.40
914	NYSE	BV	Tue, Oct 13, 2015	4.85	4.99	4.85	4.91
913	NYSE	BV	Mon, Oct 12, 2015	5.01	5.01	4.80	4.87
912	NYSE	BV	Fri, Oct 9, 2015	4.92	5.04	4.86	5.02
911	NYSE	BV	Thu, Oct 8, 2015	4.86	4.97	4.82	4.90
910	NYSE	BV	Wed, Oct 7, 2015	4.79	4.92	4.68	4.87
909	NYSE	BV	Tue, Oct 6, 2015	4.80	4.90	4.72	4.78
908	NYSE	BV	Mon, Oct 5, 2015	4.61	4.83	4.61	4.81
907	NYSE	BV	Fri, Oct 2, 2015	4.39	4.62	4.35	4.62
906	NYSE	BV	Thu, Oct 1, 2015	4.53	4.58	4.38	4.41
905	NYSE	BV	Wed, Sep 30, 2015	4.41	4.54	4.35	4.51
904	NYSE	BV	Tue, Sep 29, 2015	4.50	4.57	4.35	4.40
903	NYSE	BV	Mon, Sep 28, 2015	4.63	4.71	4.51	4.52
902	NYSE	BV	Fri, Sep 25, 2015	4.98	4.99	4.61	4.68
901	NYSE	BV	Thu, Sep 24, 2015	4.70	4.98	4.63	4.96
900	NYSE	BV	Wed, Sep 23, 2015	4.88	4.88	4.64	4.73
899	NYSE	BV	Tue, Sep 22, 2015	4.77	5.01	4.77	4.88
898	NYSE	BV	Mon, Sep 21, 2015	5.18	5.18	5.05	5.06
897	NYSE	BV	Fri, Sep 18, 2015	5.26	5.31	5.13	5.15
896	NYSE	BV	Thu, Sep 17, 2015	5.25	5.38	5.21	5.33
895	NYSE	BV	Wed, Sep 16, 2015	5.18	5.25	5.13	5.22
894	NYSE	BV	Tue, Sep 15, 2015	5.05	5.26	4.96	5.15
893	NYSE	BV	Mon, Sep 14, 2015	5.08	5.11	4.99	5.06
892	NYSE	BV	Fri, Sep 11, 2015	5.06	5.09	4.97	5.06
891	NYSE	BV	Thu, Sep 10, 2015	5.13	5.13	5.03	5.10
890	NYSE	BV	Wed, Sep 9, 2015	5.10	5.20	5.09	5.10
889	NYSE	BV	Tue, Sep 8, 2015	5.19	5.19	5.09	5.09
888	NYSE	BV	Fri, Sep 4, 2015	5.03	5.09	5.00	5.00
887	NYSE	BV	Thu, Sep 3, 2015	5.11	5.17	4.99	5.09
886	NYSE	BV	Wed, Sep 2, 2015	5.08	5.11	4.85	5.07
885	NYSE	BV	Tue, Sep 1, 2015	5.01	5.29	5.01	5.18
884	NYSE	BV	Mon, Aug 31, 2015	5.11	5.34	5.11	5.19
883	NYSE	BV	Fri, Aug 28, 2015	5.00	5.21	5.00	5.16
882	NYSE	BV	Thu, Aug 27, 2015	5.00	5.12	4.94	5.05
881	NYSE	BV	Wed, Aug 26, 2015	5.13	5.13	4.90	4.95
880	NYSE	BV	Tue, Aug 25, 2015	5.12	5.20	5.00	5.03
879	NYSE	BV	Mon, Aug 24, 2015	4.86	5.16	4.50	4.98
878	NYSE	BV	Fri, Aug 21, 2015	5.04	5.22	5.04	5.08
877	NYSE	BV	Thu, Aug 20, 2015	5.17	5.22	5.10	5.15
876	NYSE	BV	Wed, Aug 19, 2015	5.24	5.31	5.19	5.22
875	NYSE	BV	Tue, Aug 18, 2015	5.38	5.42	5.25	5.30
874	NYSE	BV	Mon, Aug 17, 2015	5.38	5.39	5.30	5.36
873	NYSE	BV	Fri, Aug 14, 2015	5.26	5.43	5.26	5.38
872	NYSE	BV	Thu, Aug 13, 2015	5.38	5.43	5.25	5.28
871	NYSE	BV	Wed, Aug 12, 2015	5.43	5.46	5.34	5.40
870	NYSE	BV	Tue, Aug 11, 2015	5.47	5.57	5.41	5.45
869	NYSE	BV	Mon, Aug 10, 2015	5.49	5.59	5.48	5.51
868	NYSE	BV	Fri, Aug 7, 2015	5.50	5.55	5.46	5.49
867	NYSE	BV	Thu, Aug 6, 2015	5.58	5.65	5.48	5.49
866	NYSE	BV	Wed, Aug 5, 2015	5.52	5.63	5.51	5.61
865	NYSE	BV	Tue, Aug 4, 2015	5.51	5.59	5.48	5.51
864	NYSE	BV	Mon, Aug 3, 2015	5.61	5.65	5.49	5.53
863	NYSE	BV	Fri, Jul 31, 2015	5.48	5.73	5.44	5.64
862	NYSE	BV	Thu, Jul 30, 2015	5.40	5.54	5.40	5.46
861	NYSE	BV	Wed, Jul 29, 2015	5.51	5.58	5.44	5.46
860	NYSE	BV	Tue, Jul 28, 2015	5.50	5.64	5.38	5.56
859	NYSE	BV	Mon, Jul 27, 2015	5.51	5.51	5.42	5.45
858	NYSE	BV	Fri, Jul 24, 2015	5.65	5.72	5.53	5.55
857	NYSE	BV	Thu, Jul 23, 2015	5.78	5.85	5.61	5.63
856	NYSE	BV	Wed, Jul 22, 2015	5.93	5.95	5.78	5.81
855	NYSE	BV	Tue, Jul 21, 2015	5.87	6.03	5.83	5.93
854	NYSE	BV	Mon, Jul 20, 2015	5.88	5.95	5.84	5.86
853	NYSE	BV	Fri, Jul 17, 2015	6.08	6.11	5.92	5.94
852	NYSE	BV	Thu, Jul 16, 2015	5.87	6.10	5.86	6.04
851	NYSE	BV	Wed, Jul 15, 2015	5.95	6.01	5.74	5.77
850	NYSE	BV	Tue, Jul 14, 2015	5.77	5.98	5.77	5.98
849	NYSE	BV	Mon, Jul 13, 2015	5.80	5.87	5.76	5.80
848	NYSE	BV	Fri, Jul 10, 2015	6.00	6.09	5.72	5.77
847	NYSE	BV	Thu, Jul 9, 2015	5.85	5.97	5.76	5.94
846	NYSE	BV	Wed, Jul 8, 2015	5.72	5.92	5.70	5.82
845	NYSE	BV	Tue, Jul 7, 2015	5.89	5.89	5.68	5.80
844	NYSE	BV	Mon, Jul 6, 2015	5.88	5.92	5.77	5.85
843	NYSE	BV	Thu, Jul 2, 2015	5.91	5.97	5.81	5.93
842	NYSE	BV	Wed, Jul 1, 2015	5.95	6.05	5.90	5.92
841	NYSE	BV	Tue, Jun 30, 2015	5.92	6.05	5.88	5.89
840	NYSE	BV	Mon, Jun 29, 2015	6.08	6.16	5.90	5.92
839	NYSE	BV	Fri, Jun 26, 2015	6.32	6.37	6.11	6.14
838	NYSE	BV	Thu, Jun 25, 2015	6.37	6.46	6.30	6.32
837	NYSE	BV	Wed, Jun 24, 2015	6.27	6.41	6.24	6.39
836	NYSE	BV	Tue, Jun 23, 2015	6.21	6.38	6.21	6.33
835	NYSE	BV	Mon, Jun 22, 2015	6.37	6.40	6.22	6.32
834	NYSE	BV	Fri, Jun 19, 2015	6.46	6.56	6.14	6.37
833	NYSE	BV	Thu, Jun 18, 2015	6.41	6.48	6.39	6.45
832	NYSE	BV	Wed, Jun 17, 2015	6.30	6.48	6.20	6.42
831	NYSE	BV	Tue, Jun 16, 2015	6.22	6.32	6.12	6.26
830	NYSE	BV	Mon, Jun 15, 2015	6.15	6.30	6.08	6.27
829	NYSE	BV	Fri, Jun 12, 2015	5.84	6.15	5.70	6.03
828	NYSE	BV	Thu, Jun 11, 2015	5.80	6.17	5.65	5.88
827	NYSE	BV	Wed, Jun 10, 2015	6.13	6.35	6.10	6.24
826	NYSE	BV	Tue, Jun 9, 2015	6.06	6.14	5.98	6.12
825	NYSE	BV	Mon, Jun 8, 2015	6.14	6.16	6.03	6.04
824	NYSE	BV	Fri, Jun 5, 2015	6.00	6.16	5.93	6.09
823	NYSE	BV	Thu, Jun 4, 2015	5.66	5.84	5.66	5.78
822	NYSE	BV	Wed, Jun 3, 2015	5.68	5.78	5.60	5.66
821	NYSE	BV	Tue, Jun 2, 2015	5.73	5.82	5.65	5.70
820	NYSE	BV	Mon, Jun 1, 2015	5.78	5.80	5.58	5.73
819	NYSE	BV	Fri, May 29, 2015	5.77	5.87	5.72	5.72
818	NYSE	BV	Thu, May 28, 2015	5.66	5.72	5.61	5.64
817	NYSE	BV	Wed, May 27, 2015	5.55	5.66	5.44	5.65
816	NYSE	BV	Tue, May 26, 2015	5.65	5.65	5.44	5.57
815	NYSE	BV	Fri, May 22, 2015	5.72	5.75	5.58	5.65
814	NYSE	BV	Thu, May 21, 2015	5.60	5.74	5.59	5.72
813	NYSE	BV	Wed, May 20, 2015	5.70	5.70	5.58	5.62
812	NYSE	BV	Tue, May 19, 2015	5.73	5.75	5.66	5.68
811	NYSE	BV	Mon, May 18, 2015	5.63	5.76	5.58	5.73
810	NYSE	BV	Fri, May 15, 2015	5.61	5.68	5.56	5.62
809	NYSE	BV	Thu, May 14, 2015	5.59	5.69	5.54	5.59
808	NYSE	BV	Wed, May 13, 2015	5.50	5.62	5.50	5.55
807	NYSE	BV	Tue, May 12, 2015	5.54	5.61	5.46	5.51
806	NYSE	BV	Mon, May 11, 2015	5.37	5.63	5.37	5.53
805	NYSE	BV	Fri, May 8, 2015	5.41	5.44	5.33	5.36
804	NYSE	BV	Thu, May 7, 2015	5.29	5.44	5.21	5.38
803	NYSE	BV	Wed, May 6, 2015	5.30	5.36	5.25	5.32
802	NYSE	BV	Tue, May 5, 2015	5.40	5.41	5.29	5.30
801	NYSE	BV	Mon, May 4, 2015	5.33	5.44	5.33	5.36
800	NYSE	BV	Fri, May 1, 2015	5.38	5.45	5.27	5.32
799	NYSE	BV	Thu, Apr 30, 2015	5.52	5.58	5.34	5.38
798	NYSE	BV	Wed, Apr 29, 2015	5.58	5.64	5.51	5.56
797	NYSE	BV	Tue, Apr 28, 2015	5.65	5.71	5.59	5.59
796	NYSE	BV	Mon, Apr 27, 2015	5.73	5.84	5.63	5.65
795	NYSE	BV	Fri, Apr 24, 2015	5.81	5.87	5.72	5.75
794	NYSE	BV	Thu, Apr 23, 2015	5.87	5.93	5.79	5.79
793	NYSE	BV	Wed, Apr 22, 2015	5.82	5.88	5.71	5.87
792	NYSE	BV	Tue, Apr 21, 2015	5.80	5.86	5.70	5.80
791	NYSE	BV	Mon, Apr 20, 2015	5.65	5.83	5.61	5.75
790	NYSE	BV	Fri, Apr 17, 2015	5.83	5.83	5.59	5.64
789	NYSE	BV	Thu, Apr 16, 2015	5.90	5.90	5.83	5.85
788	NYSE	BV	Wed, Apr 15, 2015	5.80	5.90	5.79	5.89
787	NYSE	BV	Tue, Apr 14, 2015	5.83	5.85	5.74	5.81
786	NYSE	BV	Mon, Apr 13, 2015	5.87	5.91	5.81	5.84
785	NYSE	BV	Fri, Apr 10, 2015	5.85	5.89	5.77	5.85
784	NYSE	BV	Thu, Apr 9, 2015	5.84	5.89	5.76	5.82
783	NYSE	BV	Wed, Apr 8, 2015	5.87	5.94	5.70	5.87
782	NYSE	BV	Tue, Apr 7, 2015	5.86	5.98	5.82	5.83
781	NYSE	BV	Mon, Apr 6, 2015	5.80	5.93	5.80	5.90
780	NYSE	BV	Thu, Apr 2, 2015	5.78	5.89	5.76	5.86
779	NYSE	BV	Wed, Apr 1, 2015	5.66	5.82	5.66	5.80
778	NYSE	BV	Tue, Mar 31, 2015	5.75	5.82	5.64	5.65
777	NYSE	BV	Mon, Mar 30, 2015	5.82	5.84	5.73	5.80
776	NYSE	BV	Fri, Mar 27, 2015	5.71	5.82	5.66	5.79
775	NYSE	BV	Thu, Mar 26, 2015	5.71	5.80	5.68	5.71
774	NYSE	BV	Wed, Mar 25, 2015	5.89	5.89	5.76	5.79
773	NYSE	BV	Tue, Mar 24, 2015	5.71	5.93	5.71	5.87
772	NYSE	BV	Mon, Mar 23, 2015	5.91	6.01	5.77	5.91
771	NYSE	BV	Fri, Mar 20, 2015	5.93	5.96	5.84	5.90
770	NYSE	BV	Thu, Mar 19, 2015	5.99	6.05	5.88	5.89
769	NYSE	BV	Wed, Mar 18, 2015	6.01	6.07	5.86	5.99
768	NYSE	BV	Tue, Mar 17, 2015	6.06	6.10	5.99	6.05
767	NYSE	BV	Mon, Mar 16, 2015	6.15	6.15	6.00	6.06
766	NYSE	BV	Fri, Mar 13, 2015	6.09	6.27	6.09	6.14
765	NYSE	BV	Thu, Mar 12, 2015	6.19	6.25	6.15	6.19
764	NYSE	BV	Wed, Mar 11, 2015	6.27	6.28	6.09	6.19
763	NYSE	BV	Tue, Mar 10, 2015	6.34	6.35	6.09	6.28
762	NYSE	BV	Mon, Mar 9, 2015	6.16	6.30	6.05	6.28
761	NYSE	BV	Fri, Mar 6, 2015	6.20	6.28	6.07	6.12
760	NYSE	BV	Thu, Mar 5, 2015	6.54	6.61	6.22	6.26
759	NYSE	BV	Wed, Mar 4, 2015	7.12	7.35	6.33	6.41
758	NYSE	BV	Tue, Mar 3, 2015	9.18	9.23	8.93	9.08
757	NYSE	BV	Mon, Mar 2, 2015	9.27	9.32	9.09	9.19
756	NYSE	BV	Fri, Feb 27, 2015	9.26	9.32	9.20	9.25
755	NYSE	BV	Thu, Feb 26, 2015	9.20	9.39	9.16	9.25
754	NYSE	BV	Wed, Feb 25, 2015	9.12	9.20	9.05	9.17
753	NYSE	BV	Tue, Feb 24, 2015	9.10	9.17	9.00	9.09
752	NYSE	BV	Mon, Feb 23, 2015	9.15	9.25	9.00	9.15
751	NYSE	BV	Fri, Feb 20, 2015	9.10	9.25	8.95	9.24
750	NYSE	BV	Thu, Feb 19, 2015	8.99	9.27	8.81	9.06
749	NYSE	BV	Wed, Feb 18, 2015	8.69	9.12	8.69	9.04
748	NYSE	BV	Tue, Feb 17, 2015	8.50	8.72	8.50	8.67
747	NYSE	BV	Fri, Feb 13, 2015	8.34	8.56	8.32	8.54
746	NYSE	BV	Thu, Feb 12, 2015	8.14	8.37	8.12	8.34
745	NYSE	BV	Wed, Feb 11, 2015	8.17	8.22	8.05	8.11
744	NYSE	BV	Tue, Feb 10, 2015	8.24	8.28	8.04	8.21
743	NYSE	BV	Mon, Feb 9, 2015	8.30	8.42	8.15	8.16
742	NYSE	BV	Fri, Feb 6, 2015	8.42	8.46	8.32	8.37
741	NYSE	BV	Thu, Feb 5, 2015	8.44	8.50	8.27	8.39
740	NYSE	BV	Wed, Feb 4, 2015	8.26	8.46	8.24	8.39
739	NYSE	BV	Tue, Feb 3, 2015	8.36	8.46	8.28	8.39
738	NYSE	BV	Mon, Feb 2, 2015	8.36	8.36	8.20	8.33
737	NYSE	BV	Fri, Jan 30, 2015	8.35	8.64	8.25	8.31
736	NYSE	BV	Thu, Jan 29, 2015	8.37	8.46	8.21	8.43
735	NYSE	BV	Wed, Jan 28, 2015	8.65	8.65	8.36	8.38
734	NYSE	BV	Tue, Jan 27, 2015	8.65	8.75	8.53	8.57
733	NYSE	BV	Mon, Jan 26, 2015	8.69	8.75	8.61	8.73
732	NYSE	BV	Fri, Jan 23, 2015	8.52	8.69	8.49	8.67
731	NYSE	BV	Thu, Jan 22, 2015	8.33	8.52	8.30	8.52
730	NYSE	BV	Wed, Jan 21, 2015	8.35	8.45	8.22	8.29
729	NYSE	BV	Tue, Jan 20, 2015	8.05	8.16	7.94	8.05
728	NYSE	BV	Fri, Jan 16, 2015	7.90	8.08	7.85	8.07
727	NYSE	BV	Thu, Jan 15, 2015	8.01	8.03	7.85	7.90
726	NYSE	BV	Wed, Jan 14, 2015	7.96	8.06	7.94	8.02
725	NYSE	BV	Tue, Jan 13, 2015	8.14	8.14	7.75	8.02
724	NYSE	BV	Mon, Jan 12, 2015	8.30	8.31	8.23	8.31
723	NYSE	BV	Fri, Jan 9, 2015	8.35	8.47	8.27	8.34
722	NYSE	BV	Thu, Jan 8, 2015	8.16	8.39	8.15	8.38
721	NYSE	BV	Wed, Jan 7, 2015	8.15	8.19	8.02	8.14
720	NYSE	BV	Tue, Jan 6, 2015	8.15	8.20	7.88	8.15
719	NYSE	BV	Mon, Jan 5, 2015	8.08	8.32	8.02	8.14
718	NYSE	BV	Fri, Jan 2, 2015	8.11	8.23	7.95	8.19
717	NYSE	BV	Wed, Dec 31, 2014	8.20	8.32	7.99	8.04
716	NYSE	BV	Tue, Dec 30, 2014	8.10	8.23	8.10	8.19
715	NYSE	BV	Mon, Dec 29, 2014	7.97	8.15	7.97	8.13
714	NYSE	BV	Fri, Dec 26, 2014	7.91	8.02	7.90	8.00
713	NYSE	BV	Wed, Dec 24, 2014	8.02	8.02	7.90	7.92
712	NYSE	BV	Tue, Dec 23, 2014	7.56	8.01	7.56	7.96
711	NYSE	BV	Mon, Dec 22, 2014	7.55	7.86	7.55	7.82
710	NYSE	BV	Fri, Dec 19, 2014	7.32	7.56	7.25	7.56
709	NYSE	BV	Thu, Dec 18, 2014	7.38	7.41	7.23	7.33
708	NYSE	BV	Wed, Dec 17, 2014	7.26	7.33	7.17	7.33
707	NYSE	BV	Tue, Dec 16, 2014	7.33	7.43	7.25	7.27
706	NYSE	BV	Mon, Dec 15, 2014	7.48	7.55	7.26	7.37
705	NYSE	BV	Fri, Dec 12, 2014	7.39	7.56	7.36	7.49
704	NYSE	BV	Thu, Dec 11, 2014	7.55	7.59	7.47	7.51
703	NYSE	BV	Wed, Dec 10, 2014	7.59	7.61	7.43	7.49
702	NYSE	BV	Tue, Dec 9, 2014	7.40	7.64	7.35	7.60
701	NYSE	BV	Mon, Dec 8, 2014	7.57	7.72	7.40	7.45
700	NYSE	BV	Fri, Dec 5, 2014	7.79	7.88	7.62	7.64
699	NYSE	BV	Thu, Dec 4, 2014	7.75	7.98	7.65	7.79
698	NYSE	BV	Wed, Dec 3, 2014	7.80	8.10	7.53	7.73
697	NYSE	BV	Tue, Dec 2, 2014	7.14	7.55	7.14	7.49
696	NYSE	BV	Mon, Dec 1, 2014	7.31	7.32	7.12	7.16
695	NYSE	BV	Fri, Nov 28, 2014	7.47	7.52	7.34	7.36
694	NYSE	BV	Wed, Nov 26, 2014	7.53	7.53	7.44	7.49
693	NYSE	BV	Tue, Nov 25, 2014	7.42	7.55	7.42	7.50
692	NYSE	BV	Mon, Nov 24, 2014	7.55	7.58	7.39	7.43
691	NYSE	BV	Fri, Nov 21, 2014	7.58	7.58	7.39	7.49
690	NYSE	BV	Thu, Nov 20, 2014	7.31	7.50	7.30	7.44
689	NYSE	BV	Wed, Nov 19, 2014	7.40	7.40	7.30	7.33
688	NYSE	BV	Tue, Nov 18, 2014	7.41	7.45	7.38	7.44
687	NYSE	BV	Mon, Nov 17, 2014	7.72	7.74	7.38	7.41
686	NYSE	BV	Fri, Nov 14, 2014	7.60	7.75	7.57	7.70
685	NYSE	BV	Thu, Nov 13, 2014	7.68	7.80	7.66	7.66
684	NYSE	BV	Wed, Nov 12, 2014	7.62	7.76	7.51	7.70
683	NYSE	BV	Tue, Nov 11, 2014	7.68	7.78	7.60	7.69
682	NYSE	BV	Mon, Nov 10, 2014	7.60	7.72	7.43	7.71
681	NYSE	BV	Fri, Nov 7, 2014	7.41	7.58	7.40	7.57
680	NYSE	BV	Thu, Nov 6, 2014	7.39	7.50	7.38	7.44
679	NYSE	BV	Wed, Nov 5, 2014	7.51	7.57	7.32	7.43
678	NYSE	BV	Tue, Nov 4, 2014	7.27	7.51	7.27	7.46
677	NYSE	BV	Mon, Nov 3, 2014	7.43	7.51	7.23	7.32
676	NYSE	BV	Fri, Oct 31, 2014	7.56	7.61	7.41	7.45
675	NYSE	BV	Thu, Oct 30, 2014	7.22	7.37	7.12	7.36
674	NYSE	BV	Wed, Oct 29, 2014	7.33	7.40	7.14	7.22
673	NYSE	BV	Tue, Oct 28, 2014	7.16	7.45	7.08	7.34
672	NYSE	BV	Mon, Oct 27, 2014	7.17	7.25	7.11	7.14
671	NYSE	BV	Fri, Oct 24, 2014	7.21	7.26	7.10	7.24
670	NYSE	BV	Thu, Oct 23, 2014	7.07	7.31	7.01	7.17
669	NYSE	BV	Wed, Oct 22, 2014	7.17	7.17	6.93	6.98
668	NYSE	BV	Tue, Oct 21, 2014	7.13	7.30	7.01	7.13
667	NYSE	BV	Mon, Oct 20, 2014	7.06	7.16	7.06	7.10
666	NYSE	BV	Fri, Oct 17, 2014	7.24	7.24	7.03	7.09
665	NYSE	BV	Thu, Oct 16, 2014	6.81	7.25	6.66	7.12
664	NYSE	BV	Wed, Oct 15, 2014	6.82	6.93	6.68	6.93
663	NYSE	BV	Tue, Oct 14, 2014	7.06	7.10	6.90	6.93
662	NYSE	BV	Mon, Oct 13, 2014	6.97	7.13	6.82	6.98
661	NYSE	BV	Fri, Oct 10, 2014	7.13	7.22	6.91	6.96
660	NYSE	BV	Thu, Oct 9, 2014	7.29	7.35	7.12	7.22
659	NYSE	BV	Wed, Oct 8, 2014	7.18	7.34	7.11	7.32
658	NYSE	BV	Tue, Oct 7, 2014	7.21	7.28	7.15	7.21
657	NYSE	BV	Mon, Oct 6, 2014	7.47	7.52	7.25	7.30
656	NYSE	BV	Fri, Oct 3, 2014	7.58	7.67	7.44	7.47
655	NYSE	BV	Thu, Oct 2, 2014	7.27	7.51	7.22	7.49
654	NYSE	BV	Wed, Oct 1, 2014	7.36	7.39	7.25	7.25
653	NYSE	BV	Tue, Sep 30, 2014	7.35	7.45	7.25	7.39
652	NYSE	BV	Mon, Sep 29, 2014	7.21	7.39	7.17	7.39
651	NYSE	BV	Fri, Sep 26, 2014	7.22	7.35	7.20	7.33
650	NYSE	BV	Thu, Sep 25, 2014	7.36	7.36	7.21	7.21
649	NYSE	BV	Wed, Sep 24, 2014	7.20	7.38	7.18	7.37
648	NYSE	BV	Tue, Sep 23, 2014	7.31	7.34	7.14	7.21
647	NYSE	BV	Mon, Sep 22, 2014	7.60	7.65	7.32	7.33
646	NYSE	BV	Fri, Sep 19, 2014	7.86	7.94	7.68	7.73
645	NYSE	BV	Thu, Sep 18, 2014	7.78	7.92	7.63	7.82
644	NYSE	BV	Wed, Sep 17, 2014	7.81	7.89	7.67	7.72
643	NYSE	BV	Tue, Sep 16, 2014	7.84	7.92	7.79	7.79
642	NYSE	BV	Mon, Sep 15, 2014	8.09	8.17	7.82	7.85
641	NYSE	BV	Fri, Sep 12, 2014	8.01	8.23	7.93	8.12
640	NYSE	BV	Thu, Sep 11, 2014	7.97	8.08	7.93	8.03
639	NYSE	BV	Wed, Sep 10, 2014	7.98	8.05	7.88	8.01
638	NYSE	BV	Tue, Sep 9, 2014	7.95	8.07	7.86	7.95
637	NYSE	BV	Mon, Sep 8, 2014	7.92	8.10	7.86	8.00
636	NYSE	BV	Fri, Sep 5, 2014	7.75	7.97	7.66	7.92
635	NYSE	BV	Thu, Sep 4, 2014	8.30	8.49	7.78	7.80
634	NYSE	BV	Wed, Sep 3, 2014	7.58	7.64	7.43	7.50
633	NYSE	BV	Tue, Sep 2, 2014	7.31	7.58	7.24	7.55
632	NYSE	BV	Fri, Aug 29, 2014	7.23	7.35	7.17	7.30
631	NYSE	BV	Thu, Aug 28, 2014	7.33	7.33	7.20	7.22
630	NYSE	BV	Wed, Aug 27, 2014	7.37	7.45	7.29	7.36
629	NYSE	BV	Tue, Aug 26, 2014	7.27	7.46	7.27	7.37
628	NYSE	BV	Mon, Aug 25, 2014	7.39	7.50	7.24	7.27
627	NYSE	BV	Fri, Aug 22, 2014	7.19	7.36	7.12	7.32
626	NYSE	BV	Thu, Aug 21, 2014	7.25	7.29	7.11	7.20
625	NYSE	BV	Wed, Aug 20, 2014	7.40	7.45	7.20	7.25
624	NYSE	BV	Tue, Aug 19, 2014	7.40	7.55	7.40	7.42
623	NYSE	BV	Mon, Aug 18, 2014	7.38	7.49	7.32	7.39
622	NYSE	BV	Fri, Aug 15, 2014	7.53	7.54	7.21	7.25
621	NYSE	BV	Thu, Aug 14, 2014	7.50	7.55	7.42	7.43
620	NYSE	BV	Wed, Aug 13, 2014	7.41	7.53	7.38	7.51
619	NYSE	BV	Tue, Aug 12, 2014	7.47	7.54	7.31	7.37
618	NYSE	BV	Mon, Aug 11, 2014	7.25	7.54	7.25	7.53
617	NYSE	BV	Fri, Aug 8, 2014	7.33	7.36	7.18	7.26
616	NYSE	BV	Thu, Aug 7, 2014	7.56	7.64	7.35	7.37
615	NYSE	BV	Wed, Aug 6, 2014	7.30	7.59	7.30	7.53
614	NYSE	BV	Tue, Aug 5, 2014	7.26	7.41	7.21	7.36
613	NYSE	BV	Mon, Aug 4, 2014	7.42	7.58	7.25	7.34
612	NYSE	BV	Fri, Aug 1, 2014	7.42	7.52	7.29	7.37
611	NYSE	BV	Thu, Jul 31, 2014	7.50	7.58	7.34	7.41
610	NYSE	BV	Wed, Jul 30, 2014	7.54	7.65	7.43	7.64
609	NYSE	BV	Tue, Jul 29, 2014	7.43	7.54	7.31	7.44
608	NYSE	BV	Mon, Jul 28, 2014	7.49	7.62	7.37	7.42
607	NYSE	BV	Fri, Jul 25, 2014	7.45	7.63	7.37	7.50
606	NYSE	BV	Thu, Jul 24, 2014	7.62	7.66	7.50	7.56
605	NYSE	BV	Wed, Jul 23, 2014	7.71	7.75	7.52	7.58
604	NYSE	BV	Tue, Jul 22, 2014	7.58	7.76	7.58	7.66
603	NYSE	BV	Mon, Jul 21, 2014	7.50	7.60	7.35	7.50
602	NYSE	BV	Fri, Jul 18, 2014	7.32	7.54	7.32	7.54
601	NYSE	BV	Thu, Jul 17, 2014	7.45	7.58	7.32	7.34
600	NYSE	BV	Wed, Jul 16, 2014	7.61	7.61	7.39	7.49
599	NYSE	BV	Tue, Jul 15, 2014	7.80	7.86	7.47	7.55
598	NYSE	BV	Mon, Jul 14, 2014	7.76	7.91	7.68	7.74
597	NYSE	BV	Fri, Jul 11, 2014	7.68	7.77	7.56	7.68
596	NYSE	BV	Thu, Jul 10, 2014	7.54	7.82	7.49	7.68
595	NYSE	BV	Wed, Jul 9, 2014	7.78	7.91	7.67	7.81
594	NYSE	BV	Tue, Jul 8, 2014	7.88	7.94	7.50	7.75
593	NYSE	BV	Mon, Jul 7, 2014	8.19	8.21	7.84	7.89
592	NYSE	BV	Thu, Jul 3, 2014	8.09	8.12	7.96	8.08
591	NYSE	BV	Wed, Jul 2, 2014	7.93	8.10	7.93	8.01
590	NYSE	BV	Tue, Jul 1, 2014	7.96	8.05	7.88	7.98
589	NYSE	BV	Mon, Jun 30, 2014	7.92	8.02	7.76	7.89
588	NYSE	BV	Fri, Jun 27, 2014	7.84	8.02	7.74	7.96
587	NYSE	BV	Thu, Jun 26, 2014	7.75	7.96	7.72	7.89
586	NYSE	BV	Wed, Jun 25, 2014	7.76	7.88	7.62	7.84
585	NYSE	BV	Tue, Jun 24, 2014	7.82	8.08	7.79	7.82
584	NYSE	BV	Mon, Jun 23, 2014	7.69	7.90	7.69	7.86
583	NYSE	BV	Fri, Jun 20, 2014	7.86	7.89	7.67	7.87
582	NYSE	BV	Thu, Jun 19, 2014	7.83	7.90	7.60	7.90
581	NYSE	BV	Wed, Jun 18, 2014	7.66	7.86	7.64	7.83
580	NYSE	BV	Tue, Jun 17, 2014	7.64	7.78	7.45	7.75
579	NYSE	BV	Mon, Jun 16, 2014	7.50	7.74	7.43	7.68
578	NYSE	BV	Fri, Jun 13, 2014	7.54	7.55	7.35	7.55
577	NYSE	BV	Thu, Jun 12, 2014	7.50	7.75	7.32	7.51
576	NYSE	BV	Wed, Jun 11, 2014	7.33	7.41	7.11	7.40
575	NYSE	BV	Tue, Jun 10, 2014	7.55	7.80	7.48	7.53
574	NYSE	BV	Mon, Jun 9, 2014	7.05	8.02	7.00	7.61
573	NYSE	BV	Fri, Jun 6, 2014	7.10	7.28	6.89	7.20
572	NYSE	BV	Thu, Jun 5, 2014	6.51	7.11	6.51	7.07
571	NYSE	BV	Wed, Jun 4, 2014	6.24	6.32	6.16	6.23
570	NYSE	BV	Tue, Jun 3, 2014	6.41	6.52	6.22	6.30
569	NYSE	BV	Mon, Jun 2, 2014	6.56	6.62	6.41	6.44
568	NYSE	BV	Fri, May 30, 2014	6.80	6.80	6.49	6.58
567	NYSE	BV	Thu, May 29, 2014	6.69	6.94	6.59	6.80
566	NYSE	BV	Wed, May 28, 2014	6.68	6.77	6.61	6.70
565	NYSE	BV	Tue, May 27, 2014	6.57	6.82	6.41	6.73
564	NYSE	BV	Fri, May 23, 2014	6.47	6.60	6.42	6.53
563	NYSE	BV	Thu, May 22, 2014	6.37	6.53	6.30	6.45
562	NYSE	BV	Wed, May 21, 2014	6.31	6.42	5.99	6.34
561	NYSE	BV	Tue, May 20, 2014	6.22	6.35	6.09	6.28
560	NYSE	BV	Mon, May 19, 2014	6.03	6.35	5.97	6.26
559	NYSE	BV	Fri, May 16, 2014	5.91	6.06	5.85	6.03
558	NYSE	BV	Thu, May 15, 2014	6.11	6.12	5.90	5.93
557	NYSE	BV	Wed, May 14, 2014	6.50	6.51	6.17	6.17
556	NYSE	BV	Tue, May 13, 2014	6.46	6.54	6.36	6.48
555	NYSE	BV	Mon, May 12, 2014	6.13	6.53	6.11	6.50
554	NYSE	BV	Fri, May 9, 2014	6.02	6.18	5.97	6.13
553	NYSE	BV	Thu, May 8, 2014	6.14	6.32	6.03	6.05
552	NYSE	BV	Wed, May 7, 2014	6.37	6.38	6.08	6.18
551	NYSE	BV	Tue, May 6, 2014	6.54	6.69	6.38	6.39
550	NYSE	BV	Mon, May 5, 2014	6.67	6.67	6.51	6.58
549	NYSE	BV	Fri, May 2, 2014	6.75	6.80	6.63	6.68
548	NYSE	BV	Thu, May 1, 2014	6.68	6.81	6.55	6.76
547	NYSE	BV	Wed, Apr 30, 2014	6.64	6.75	6.54	6.72
546	NYSE	BV	Tue, Apr 29, 2014	6.54	6.72	6.45	6.65
545	NYSE	BV	Mon, Apr 28, 2014	6.69	6.69	6.46	6.53
544	NYSE	BV	Fri, Apr 25, 2014	6.76	6.77	6.57	6.70
543	NYSE	BV	Thu, Apr 24, 2014	6.98	6.99	6.70	6.80
542	NYSE	BV	Wed, Apr 23, 2014	7.14	7.15	6.90	6.92
541	NYSE	BV	Tue, Apr 22, 2014	7.08	7.29	7.00	7.17
540	NYSE	BV	Mon, Apr 21, 2014	7.08	7.08	6.88	7.08
539	NYSE	BV	Thu, Apr 17, 2014	7.09	7.15	6.97	7.10
538	NYSE	BV	Wed, Apr 16, 2014	7.15	7.19	6.97	7.09
537	NYSE	BV	Tue, Apr 15, 2014	7.14	7.19	6.92	7.08
536	NYSE	BV	Mon, Apr 14, 2014	7.23	7.34	7.04	7.14
535	NYSE	BV	Fri, Apr 11, 2014	7.14	7.23	7.04	7.13
534	NYSE	BV	Thu, Apr 10, 2014	7.79	7.79	7.16	7.22
533	NYSE	BV	Wed, Apr 9, 2014	7.48	7.77	7.32	7.76
532	NYSE	BV	Tue, Apr 8, 2014	7.01	7.14	6.79	7.12
531	NYSE	BV	Mon, Apr 7, 2014	7.05	7.21	6.86	7.02
530	NYSE	BV	Fri, Apr 4, 2014	7.40	7.40	6.96	7.08
529	NYSE	BV	Thu, Apr 3, 2014	7.58	7.64	7.35	7.38
528	NYSE	BV	Wed, Apr 2, 2014	7.60	7.66	7.43	7.62
527	NYSE	BV	Tue, Apr 1, 2014	7.29	7.69	7.29	7.60
526	NYSE	BV	Mon, Mar 31, 2014	7.38	7.46	7.23	7.30
525	NYSE	BV	Fri, Mar 28, 2014	7.43	7.56	7.27	7.34
524	NYSE	BV	Thu, Mar 27, 2014	7.60	7.65	7.38	7.44
523	NYSE	BV	Wed, Mar 26, 2014	7.95	8.03	7.60	7.63
522	NYSE	BV	Tue, Mar 25, 2014	7.87	8.04	7.72	7.86
521	NYSE	BV	Mon, Mar 24, 2014	8.29	8.51	7.71	7.82
520	NYSE	BV	Fri, Mar 21, 2014	8.35	8.50	8.21	8.29
519	NYSE	BV	Thu, Mar 20, 2014	8.43	8.47	8.22	8.32
518	NYSE	BV	Wed, Mar 19, 2014	8.55	8.72	8.38	8.44
517	NYSE	BV	Tue, Mar 18, 2014	8.37	8.73	8.37	8.60
516	NYSE	BV	Mon, Mar 17, 2014	8.50	8.69	8.24	8.33
515	NYSE	BV	Fri, Mar 14, 2014	8.20	8.63	8.13	8.49
514	NYSE	BV	Thu, Mar 13, 2014	8.21	8.46	8.19	8.25
513	NYSE	BV	Wed, Mar 12, 2014	7.89	8.24	7.67	8.22
512	NYSE	BV	Tue, Mar 11, 2014	7.97	7.97	7.76	7.91
511	NYSE	BV	Mon, Mar 10, 2014	8.04	8.19	7.73	7.93
510	NYSE	BV	Fri, Mar 7, 2014	8.25	8.25	7.65	8.10
509	NYSE	BV	Thu, Mar 6, 2014	8.08	8.30	8.01	8.10
508	NYSE	BV	Wed, Mar 5, 2014	7.52	8.21	7.45	8.13
507	NYSE	BV	Tue, Mar 4, 2014	6.74	6.94	6.73	6.79
506	NYSE	BV	Mon, Mar 3, 2014	6.66	6.79	6.47	6.65
505	NYSE	BV	Fri, Feb 28, 2014	7.01	7.06	6.73	6.76
504	NYSE	BV	Thu, Feb 27, 2014	7.25	7.32	6.95	6.99
503	NYSE	BV	Wed, Feb 26, 2014	7.16	7.40	7.11	7.28
502	NYSE	BV	Tue, Feb 25, 2014	7.35	7.55	7.09	7.13
501	NYSE	BV	Mon, Feb 24, 2014	7.30	7.46	7.16	7.34
500	NYSE	BV	Fri, Feb 21, 2014	7.31	7.47	7.12	7.32
499	NYSE	BV	Thu, Feb 20, 2014	7.33	7.36	7.16	7.26
498	NYSE	BV	Wed, Feb 19, 2014	7.61	7.72	7.29	7.33
497	NYSE	BV	Tue, Feb 18, 2014	7.04	7.73	7.00	7.64
496	NYSE	BV	Fri, Feb 14, 2014	6.97	7.07	6.89	7.00
495	NYSE	BV	Thu, Feb 13, 2014	7.09	7.13	6.89	7.00
494	NYSE	BV	Wed, Feb 12, 2014	7.38	7.56	7.14	7.17
493	NYSE	BV	Tue, Feb 11, 2014	7.17	7.38	7.17	7.33
492	NYSE	BV	Mon, Feb 10, 2014	7.10	7.14	6.91	7.14
491	NYSE	BV	Fri, Feb 7, 2014	7.11	7.18	7.03	7.10
490	NYSE	BV	Thu, Feb 6, 2014	7.03	7.21	6.96	7.09
489	NYSE	BV	Wed, Feb 5, 2014	7.22	7.22	7.00	7.02
488	NYSE	BV	Tue, Feb 4, 2014	7.12	7.28	7.12	7.22
487	NYSE	BV	Mon, Feb 3, 2014	7.26	7.34	7.02	7.10
486	NYSE	BV	Fri, Jan 31, 2014	7.21	7.29	7.19	7.25
485	NYSE	BV	Thu, Jan 30, 2014	7.09	7.42	7.09	7.31
484	NYSE	BV	Wed, Jan 29, 2014	7.09	7.09	7.00	7.06
483	NYSE	BV	Tue, Jan 28, 2014	7.08	7.15	7.03	7.12
482	NYSE	BV	Mon, Jan 27, 2014	7.27	7.28	6.99	7.09
481	NYSE	BV	Fri, Jan 24, 2014	7.51	7.55	7.13	7.27
480	NYSE	BV	Wed, Jan 22, 2014	7.57	7.62	7.46	7.51
479	NYSE	BV	Tue, Jan 21, 2014	7.86	7.86	7.56	7.59
478	NYSE	BV	Fri, Jan 17, 2014	7.82	7.95	7.74	7.81
477	NYSE	BV	Thu, Jan 16, 2014	7.78	8.05	7.69	7.85
476	NYSE	BV	Wed, Jan 15, 2014	7.68	7.85	7.64	7.81
475	NYSE	BV	Tue, Jan 14, 2014	7.20	7.69	7.17	7.66
474	NYSE	BV	Mon, Jan 13, 2014	7.09	7.35	6.98	7.20
473	NYSE	BV	Fri, Jan 10, 2014	7.00	7.30	6.94	7.04
472	NYSE	BV	Thu, Jan 9, 2014	8.00	8.27	7.86	8.25
471	NYSE	BV	Wed, Jan 8, 2014	8.15	8.32	7.96	8.05
470	NYSE	BV	Tue, Jan 7, 2014	7.97	8.28	7.92	8.13
469	NYSE	BV	Mon, Jan 6, 2014	7.80	7.98	7.57	7.91
468	NYSE	BV	Fri, Jan 3, 2014	7.70	7.91	7.68	7.85
467	NYSE	BV	Thu, Jan 2, 2014	7.89	7.90	7.74	7.77
466	NYSE	BV	Tue, Dec 31, 2013	7.82	7.97	7.74	7.92
465	NYSE	BV	Mon, Dec 30, 2013	8.01	8.01	7.76	7.83
464	NYSE	BV	Fri, Dec 27, 2013	7.79	8.11	7.73	8.01
463	NYSE	BV	Thu, Dec 26, 2013	7.76	7.90	7.68	7.76
462	NYSE	BV	Tue, Dec 24, 2013	7.51	7.80	7.40	7.77
461	NYSE	BV	Mon, Dec 23, 2013	7.66	7.66	7.40	7.48
460	NYSE	BV	Fri, Dec 20, 2013	7.30	7.77	7.11	7.64
459	NYSE	BV	Thu, Dec 19, 2013	7.40	7.43	7.19	7.33
458	NYSE	BV	Wed, Dec 18, 2013	7.36	7.55	7.29	7.40
457	NYSE	BV	Tue, Dec 17, 2013	7.14	7.42	7.08	7.36
456	NYSE	BV	Mon, Dec 16, 2013	7.22	7.29	7.10	7.18
455	NYSE	BV	Fri, Dec 13, 2013	7.09	7.27	7.01	7.21
454	NYSE	BV	Thu, Dec 12, 2013	7.24	7.28	6.96	7.05
453	NYSE	BV	Wed, Dec 11, 2013	7.45	7.59	7.15	7.28
452	NYSE	BV	Tue, Dec 10, 2013	7.47	7.64	7.30	7.46
451	NYSE	BV	Mon, Dec 9, 2013	7.38	7.50	7.10	7.50
450	NYSE	BV	Fri, Dec 6, 2013	7.61	7.63	7.23	7.43
449	NYSE	BV	Thu, Dec 5, 2013	7.47	7.68	7.41	7.53
448	NYSE	BV	Wed, Dec 4, 2013	7.58	7.65	7.44	7.44
447	NYSE	BV	Tue, Dec 3, 2013	7.68	7.73	7.55	7.62
446	NYSE	BV	Mon, Dec 2, 2013	7.90	7.96	7.68	7.71
445	NYSE	BV	Fri, Nov 29, 2013	7.96	8.11	7.85	7.90
444	NYSE	BV	Wed, Nov 27, 2013	7.92	8.13	7.78	7.92
443	NYSE	BV	Tue, Nov 26, 2013	7.66	7.92	7.53	7.92
442	NYSE	BV	Mon, Nov 25, 2013	7.55	7.75	7.40	7.66
441	NYSE	BV	Fri, Nov 22, 2013	7.40	7.81	7.38	7.56
440	NYSE	BV	Thu, Nov 21, 2013	8.14	8.14	7.35	7.38
439	NYSE	BV	Wed, Nov 20, 2013	9.08	9.16	8.73	8.89
438	NYSE	BV	Tue, Nov 19, 2013	9.15	9.28	8.98	9.09
437	NYSE	BV	Mon, Nov 18, 2013	9.20	9.54	9.05	9.15
436	NYSE	BV	Fri, Nov 15, 2013	9.02	9.32	8.93	9.19
435	NYSE	BV	Thu, Nov 14, 2013	9.30	9.37	8.84	8.98
434	NYSE	BV	Wed, Nov 13, 2013	8.88	9.29	8.78	9.29
433	NYSE	BV	Tue, Nov 12, 2013	9.00	9.17	8.90	8.94
432	NYSE	BV	Mon, Nov 11, 2013	8.99	9.30	8.81	9.06
431	NYSE	BV	Fri, Nov 8, 2013	8.99	9.23	8.78	8.99
430	NYSE	BV	Thu, Nov 7, 2013	8.95	9.12	8.70	9.00
429	NYSE	BV	Wed, Nov 6, 2013	9.00	9.00	8.80	8.93
428	NYSE	BV	Tue, Nov 5, 2013	9.03	9.12	8.82	8.96
427	NYSE	BV	Mon, Nov 4, 2013	9.39	9.44	8.92	9.05
426	NYSE	BV	Fri, Nov 1, 2013	9.40	9.49	9.15	9.31
425	NYSE	BV	Thu, Oct 31, 2013	9.68	9.69	9.33	9.38
424	NYSE	BV	Wed, Oct 30, 2013	9.60	9.92	9.56	9.72
423	NYSE	BV	Tue, Oct 29, 2013	9.72	9.80	9.52	9.64
422	NYSE	BV	Mon, Oct 28, 2013	10.00	10.01	9.60	9.70
421	NYSE	BV	Fri, Oct 25, 2013	10.13	10.22	9.96	10.01
420	NYSE	BV	Thu, Oct 24, 2013	10.10	10.14	9.82	10.08
419	NYSE	BV	Wed, Oct 23, 2013	10.20	10.20	9.93	10.09
418	NYSE	BV	Tue, Oct 22, 2013	10.14	10.28	9.97	10.24
417	NYSE	BV	Mon, Oct 21, 2013	10.27	10.41	9.81	10.08
416	NYSE	BV	Fri, Oct 18, 2013	10.43	10.43	10.16	10.25
415	NYSE	BV	Thu, Oct 17, 2013	10.16	10.39	10.11	10.30
414	NYSE	BV	Wed, Oct 16, 2013	9.96	10.27	9.89	10.22
413	NYSE	BV	Tue, Oct 15, 2013	10.25	10.30	9.86	9.89
412	NYSE	BV	Mon, Oct 14, 2013	10.42	10.46	10.03	10.29
411	NYSE	BV	Fri, Oct 11, 2013	9.83	10.54	9.68	10.52
410	NYSE	BV	Thu, Oct 10, 2013	9.42	9.90	9.33	9.89
409	NYSE	BV	Wed, Oct 9, 2013	9.48	9.50	9.05	9.33
408	NYSE	BV	Tue, Oct 8, 2013	9.88	9.95	9.44	9.48
407	NYSE	BV	Mon, Oct 7, 2013	9.81	10.01	9.63	9.91
406	NYSE	BV	Fri, Oct 4, 2013	9.70	10.02	9.70	9.90
405	NYSE	BV	Thu, Oct 3, 2013	9.76	9.87	9.46	9.72
404	NYSE	BV	Wed, Oct 2, 2013	9.59	9.95	9.59	9.75
403	NYSE	BV	Tue, Oct 1, 2013	9.11	9.69	9.02	9.66
402	NYSE	BV	Mon, Sep 30, 2013	9.19	9.29	8.93	9.07
401	NYSE	BV	Fri, Sep 27, 2013	9.41	9.44	9.28	9.30
400	NYSE	BV	Thu, Sep 26, 2013	9.56	9.62	9.32	9.47
399	NYSE	BV	Wed, Sep 25, 2013	9.63	9.76	9.43	9.57
398	NYSE	BV	Tue, Sep 24, 2013	9.81	9.84	9.48	9.64
397	NYSE	BV	Mon, Sep 23, 2013	9.80	9.96	9.75	9.83
396	NYSE	BV	Fri, Sep 20, 2013	9.74	9.91	9.72	9.84
395	NYSE	BV	Thu, Sep 19, 2013	9.63	9.85	9.60	9.68
394	NYSE	BV	Wed, Sep 18, 2013	9.34	9.63	9.29	9.62
393	NYSE	BV	Tue, Sep 17, 2013	9.15	9.43	9.15	9.36
392	NYSE	BV	Mon, Sep 16, 2013	9.26	9.32	9.09	9.16
391	NYSE	BV	Fri, Sep 13, 2013	9.17	9.25	9.07	9.19
390	NYSE	BV	Thu, Sep 12, 2013	8.94	9.24	8.89	9.13
389	NYSE	BV	Wed, Sep 11, 2013	9.06	9.12	8.74	8.97
388	NYSE	BV	Tue, Sep 10, 2013	9.42	9.45	9.05	9.10
387	NYSE	BV	Mon, Sep 9, 2013	9.32	9.54	9.25	9.41
386	NYSE	BV	Fri, Sep 6, 2013	9.40	9.58	9.15	9.29
385	NYSE	BV	Thu, Sep 5, 2013	10.27	10.28	9.21	9.32
384	NYSE	BV	Wed, Sep 4, 2013	11.00	11.33	10.98	11.23
383	NYSE	BV	Tue, Sep 3, 2013	10.36	11.21	10.35	10.97
382	NYSE	BV	Fri, Aug 30, 2013	10.75	10.85	10.56	10.70
381	NYSE	BV	Thu, Aug 29, 2013	10.69	10.81	10.62	10.77
380	NYSE	BV	Wed, Aug 28, 2013	10.96	10.96	10.59	10.74
379	NYSE	BV	Tue, Aug 27, 2013	10.94	11.35	10.84	10.99
378	NYSE	BV	Mon, Aug 26, 2013	10.99	11.27	10.86	11.03
377	NYSE	BV	Fri, Aug 23, 2013	10.97	11.23	10.73	10.94
376	NYSE	BV	Thu, Aug 22, 2013	10.72	11.10	10.58	10.98
375	NYSE	BV	Wed, Aug 21, 2013	10.26	10.71	10.18	10.71
374	NYSE	BV	Tue, Aug 20, 2013	10.31	10.50	10.15	10.26
373	NYSE	BV	Mon, Aug 19, 2013	10.90	10.95	10.24	10.28
372	NYSE	BV	Fri, Aug 16, 2013	10.78	10.91	10.60	10.88
371	NYSE	BV	Thu, Aug 15, 2013	10.66	11.26	10.57	10.82
370	NYSE	BV	Wed, Aug 14, 2013	10.65	10.69	10.47	10.56
369	NYSE	BV	Tue, Aug 13, 2013	10.80	10.91	10.53	10.62
368	NYSE	BV	Mon, Aug 12, 2013	10.72	10.83	10.43	10.82
367	NYSE	BV	Fri, Aug 9, 2013	10.96	11.08	10.74	10.77
366	NYSE	BV	Thu, Aug 8, 2013	11.07	11.08	10.54	11.01
365	NYSE	BV	Wed, Aug 7, 2013	11.06	11.31	10.86	11.02
364	NYSE	BV	Tue, Aug 6, 2013	11.37	11.37	10.99	11.13
363	NYSE	BV	Mon, Aug 5, 2013	11.32	11.50	11.09	11.37
362	NYSE	BV	Fri, Aug 2, 2013	10.57	11.42	10.56	11.36
361	NYSE	BV	Thu, Aug 1, 2013	10.52	10.64	10.41	10.63
360	NYSE	BV	Wed, Jul 31, 2013	10.52	10.64	10.41	10.48
359	NYSE	BV	Tue, Jul 30, 2013	10.56	10.72	10.45	10.51
358	NYSE	BV	Mon, Jul 29, 2013	10.76	10.78	10.46	10.58
357	NYSE	BV	Fri, Jul 26, 2013	10.82	10.84	10.66	10.80
356	NYSE	BV	Thu, Jul 25, 2013	10.94	10.99	10.75	10.89
355	NYSE	BV	Wed, Jul 24, 2013	10.68	10.93	10.62	10.91
354	NYSE	BV	Tue, Jul 23, 2013	10.68	10.73	10.46	10.60
353	NYSE	BV	Mon, Jul 22, 2013	10.36	10.63	10.34	10.61
352	NYSE	BV	Fri, Jul 19, 2013	10.38	10.47	10.21	10.38
351	NYSE	BV	Thu, Jul 18, 2013	10.54	10.70	10.41	10.44
350	NYSE	BV	Wed, Jul 17, 2013	10.41	10.64	10.31	10.49
349	NYSE	BV	Tue, Jul 16, 2013	10.30	10.64	10.30	10.36
348	NYSE	BV	Mon, Jul 15, 2013	9.83	10.36	9.78	10.28
347	NYSE	BV	Fri, Jul 12, 2013	9.82	9.88	9.72	9.81
346	NYSE	BV	Thu, Jul 11, 2013	9.81	10.02	9.76	9.80
345	NYSE	BV	Wed, Jul 10, 2013	9.30	9.73	9.30	9.70
344	NYSE	BV	Tue, Jul 9, 2013	9.22	9.34	9.14	9.33
343	NYSE	BV	Mon, Jul 8, 2013	9.27	9.43	9.06	9.20
342	NYSE	BV	Fri, Jul 5, 2013	8.91	9.25	8.86	9.23
341	NYSE	BV	Wed, Jul 3, 2013	8.92	9.05	8.80	8.88
340	NYSE	BV	Tue, Jul 2, 2013	9.22	9.22	8.90	8.96
339	NYSE	BV	Mon, Jul 1, 2013	9.42	9.52	9.10	9.25
338	NYSE	BV	Fri, Jun 28, 2013	9.34	9.58	9.23	9.43
337	NYSE	BV	Thu, Jun 27, 2013	9.10	9.44	8.99	9.39
336	NYSE	BV	Wed, Jun 26, 2013	9.11	9.25	8.80	9.09
335	NYSE	BV	Tue, Jun 25, 2013	9.05	9.25	8.95	9.10
334	NYSE	BV	Mon, Jun 24, 2013	8.98	9.13	8.45	9.01
333	NYSE	BV	Fri, Jun 21, 2013	9.07	9.14	8.94	9.05
332	NYSE	BV	Thu, Jun 20, 2013	9.41	9.58	8.98	9.02
331	NYSE	BV	Wed, Jun 19, 2013	9.48	9.62	9.34	9.47
330	NYSE	BV	Tue, Jun 18, 2013	9.50	9.62	9.27	9.50
329	NYSE	BV	Mon, Jun 17, 2013	9.37	9.59	9.23	9.47
328	NYSE	BV	Fri, Jun 14, 2013	9.30	9.52	9.19	9.28
327	NYSE	BV	Thu, Jun 13, 2013	9.29	9.49	9.14	9.30
326	NYSE	BV	Wed, Jun 12, 2013	9.65	9.80	9.14	9.34
325	NYSE	BV	Tue, Jun 11, 2013	9.49	9.92	9.48	9.61
324	NYSE	BV	Mon, Jun 10, 2013	9.37	9.93	9.25	9.65
323	NYSE	BV	Fri, Jun 7, 2013	9.06	9.66	8.73	9.51
322	NYSE	BV	Thu, Jun 6, 2013	8.05	9.51	8.00	9.22
321	NYSE	BV	Wed, Jun 5, 2013	8.00	8.40	7.77	8.02
320	NYSE	BV	Tue, Jun 4, 2013	7.75	7.93	7.61	7.93
319	NYSE	BV	Mon, Jun 3, 2013	7.53	7.75	7.46	7.74
318	NYSE	BV	Fri, May 31, 2013	7.49	7.55	7.40	7.49
317	NYSE	BV	Thu, May 30, 2013	7.40	7.55	7.32	7.49
316	NYSE	BV	Wed, May 29, 2013	7.22	7.41	7.15	7.39
315	NYSE	BV	Tue, May 28, 2013	7.29	7.37	7.15	7.22
314	NYSE	BV	Fri, May 24, 2013	7.09	7.23	6.97	7.20
313	NYSE	BV	Thu, May 23, 2013	6.97	7.15	6.83	7.08
312	NYSE	BV	Wed, May 22, 2013	7.54	7.54	7.02	7.05
311	NYSE	BV	Tue, May 21, 2013	7.48	7.72	7.43	7.50
310	NYSE	BV	Mon, May 20, 2013	7.82	7.85	7.45	7.48
309	NYSE	BV	Fri, May 17, 2013	7.70	7.85	7.58	7.77
308	NYSE	BV	Thu, May 16, 2013	7.49	7.68	7.42	7.66
307	NYSE	BV	Wed, May 15, 2013	7.40	7.70	7.40	7.52
306	NYSE	BV	Tue, May 14, 2013	7.41	7.51	7.30	7.45
305	NYSE	BV	Mon, May 13, 2013	7.57	7.62	7.34	7.43
304	NYSE	BV	Fri, May 10, 2013	7.54	7.60	7.44	7.60
303	NYSE	BV	Thu, May 9, 2013	7.49	7.66	7.42	7.52
302	NYSE	BV	Wed, May 8, 2013	7.31	7.52	7.27	7.48
301	NYSE	BV	Tue, May 7, 2013	7.48	7.48	7.17	7.36
300	NYSE	BV	Mon, May 6, 2013	7.28	8.06	7.16	7.49
299	NYSE	BV	Fri, May 3, 2013	7.35	7.45	7.17	7.31
298	NYSE	BV	Thu, May 2, 2013	7.21	7.32	7.06	7.25
297	NYSE	BV	Wed, May 1, 2013	7.20	7.24	7.08	7.15
296	NYSE	BV	Tue, Apr 30, 2013	6.92	7.25	6.83	7.25
295	NYSE	BV	Mon, Apr 29, 2013	7.20	7.24	6.94	6.95
294	NYSE	BV	Fri, Apr 26, 2013	6.92	7.16	6.87	7.14
293	NYSE	BV	Thu, Apr 25, 2013	7.00	7.08	6.87	6.93
292	NYSE	BV	Wed, Apr 24, 2013	6.77	7.00	6.70	6.99
291	NYSE	BV	Tue, Apr 23, 2013	6.57	6.89	6.54	6.80
290	NYSE	BV	Mon, Apr 22, 2013	6.72	6.73	6.45	6.55
289	NYSE	BV	Fri, Apr 19, 2013	6.71	6.79	6.55	6.69
288	NYSE	BV	Thu, Apr 18, 2013	6.86	6.97	6.60	6.69
287	NYSE	BV	Wed, Apr 17, 2013	6.94	6.94	6.71	6.81
286	NYSE	BV	Tue, Apr 16, 2013	6.94	7.00	6.81	6.98
285	NYSE	BV	Mon, Apr 15, 2013	6.92	7.11	6.82	6.86
284	NYSE	BV	Fri, Apr 12, 2013	6.80	6.99	6.69	6.94
283	NYSE	BV	Thu, Apr 11, 2013	6.91	7.00	6.74	6.81
282	NYSE	BV	Wed, Apr 10, 2013	6.95	7.02	6.75	6.90
281	NYSE	BV	Tue, Apr 9, 2013	7.11	7.15	6.93	6.94
280	NYSE	BV	Mon, Apr 8, 2013	7.18	7.27	7.04	7.11
279	NYSE	BV	Fri, Apr 5, 2013	7.16	7.29	7.08	7.18
278	NYSE	BV	Thu, Apr 4, 2013	7.14	7.32	6.98	7.28
277	NYSE	BV	Wed, Apr 3, 2013	7.21	7.23	7.00	7.11
276	NYSE	BV	Tue, Apr 2, 2013	7.25	7.40	7.20	7.21
275	NYSE	BV	Mon, Apr 1, 2013	7.35	7.57	7.05	7.20
274	NYSE	BV	Thu, Mar 28, 2013	7.06	7.35	6.96	7.32
273	NYSE	BV	Wed, Mar 27, 2013	7.19	7.19	6.95	7.08
272	NYSE	BV	Tue, Mar 26, 2013	7.44	7.44	7.04	7.22
271	NYSE	BV	Mon, Mar 25, 2013	7.53	7.53	7.10	7.37
270	NYSE	BV	Fri, Mar 22, 2013	7.77	7.81	7.36	7.48
269	NYSE	BV	Thu, Mar 21, 2013	8.04	8.31	7.67	7.77
268	NYSE	BV	Wed, Mar 20, 2013	7.91	8.09	7.59	8.07
267	NYSE	BV	Tue, Mar 19, 2013	7.69	7.91	7.46	7.91
266	NYSE	BV	Mon, Mar 18, 2013	7.82	7.83	7.50	7.68
265	NYSE	BV	Fri, Mar 15, 2013	7.50	7.99	7.40	7.96
264	NYSE	BV	Thu, Mar 14, 2013	6.90	7.67	6.84	7.50
263	NYSE	BV	Wed, Mar 13, 2013	6.95	6.95	6.75	6.86
262	NYSE	BV	Tue, Mar 12, 2013	7.01	7.08	6.84	6.94
261	NYSE	BV	Mon, Mar 11, 2013	6.73	7.12	6.72	7.01
260	NYSE	BV	Fri, Mar 8, 2013	6.97	6.98	6.69	6.75
259	NYSE	BV	Thu, Mar 7, 2013	6.83	7.04	6.75	6.89
258	NYSE	BV	Wed, Mar 6, 2013	6.76	6.93	6.72	6.85
257	NYSE	BV	Tue, Mar 5, 2013	6.85	7.00	6.60	6.70
256	NYSE	BV	Mon, Mar 4, 2013	7.06	7.06	6.75	6.80
255	NYSE	BV	Fri, Mar 1, 2013	7.05	7.28	6.85	7.12
254	NYSE	BV	Thu, Feb 28, 2013	6.52	7.18	6.52	7.00
253	NYSE	BV	Wed, Feb 27, 2013	6.52	6.64	6.37	6.54
252	NYSE	BV	Tue, Feb 26, 2013	6.59	6.76	6.48	6.55
251	NYSE	BV	Mon, Feb 25, 2013	6.55	6.92	6.54	6.57
250	NYSE	BV	Fri, Feb 22, 2013	7.22	7.43	6.63	6.66
249	NYSE	BV	Thu, Feb 21, 2013	7.35	7.35	6.64	6.74
248	NYSE	BV	Wed, Feb 20, 2013	7.47	7.47	7.25	7.32
247	NYSE	BV	Tue, Feb 19, 2013	7.50	7.53	7.36	7.49
246	NYSE	BV	Fri, Feb 15, 2013	7.49	7.55	7.36	7.49
245	NYSE	BV	Thu, Feb 14, 2013	7.38	7.53	7.21	7.45
244	NYSE	BV	Wed, Feb 13, 2013	7.33	7.47	7.25	7.33
243	NYSE	BV	Tue, Feb 12, 2013	7.37	7.45	7.30	7.32
242	NYSE	BV	Mon, Feb 11, 2013	7.45	7.56	7.30	7.39
241	NYSE	BV	Fri, Feb 8, 2013	7.37	7.47	7.37	7.42
240	NYSE	BV	Thu, Feb 7, 2013	7.53	7.56	7.26	7.36
239	NYSE	BV	Wed, Feb 6, 2013	7.45	7.57	7.28	7.50
238	NYSE	BV	Tue, Feb 5, 2013	7.45	7.57	7.28	7.45
237	NYSE	BV	Mon, Feb 4, 2013	7.79	7.95	7.29	7.42
236	NYSE	BV	Fri, Feb 1, 2013	7.81	7.86	7.58	7.84
235	NYSE	BV	Thu, Jan 31, 2013	7.52	7.81	7.35	7.73
234	NYSE	BV	Wed, Jan 30, 2013	7.73	7.78	7.45	7.55
233	NYSE	BV	Tue, Jan 29, 2013	7.92	7.92	7.62	7.76
232	NYSE	BV	Mon, Jan 28, 2013	7.79	8.07	7.73	7.93
231	NYSE	BV	Fri, Jan 25, 2013	7.53	7.86	7.40	7.77
230	NYSE	BV	Thu, Jan 24, 2013	7.33	7.83	7.20	7.46
229	NYSE	BV	Wed, Jan 23, 2013	7.38	7.49	7.22	7.34
228	NYSE	BV	Tue, Jan 22, 2013	7.26	7.41	7.21	7.40
227	NYSE	BV	Fri, Jan 18, 2013	7.30	7.52	6.98	7.22
226	NYSE	BV	Thu, Jan 17, 2013	6.85	7.27	6.80	7.19
225	NYSE	BV	Wed, Jan 16, 2013	6.93	6.97	6.64	6.78
224	NYSE	BV	Tue, Jan 15, 2013	6.40	7.05	6.37	6.82
223	NYSE	BV	Mon, Jan 14, 2013	6.71	6.88	6.48	6.61
222	NYSE	BV	Fri, Jan 11, 2013	7.49	7.52	6.50	6.65
221	NYSE	BV	Thu, Jan 10, 2013	9.00	9.00	7.48	7.49
220	NYSE	BV	Wed, Jan 9, 2013	8.87	9.02	8.80	8.90
219	NYSE	BV	Tue, Jan 8, 2013	8.94	8.99	8.62	8.86
218	NYSE	BV	Mon, Jan 7, 2013	8.88	9.10	8.65	8.99
217	NYSE	BV	Fri, Jan 4, 2013	9.00	9.12	8.83	8.90
216	NYSE	BV	Thu, Jan 3, 2013	9.53	9.75	8.84	8.99
215	NYSE	BV	Wed, Jan 2, 2013	9.50	9.98	9.48	9.83
214	NYSE	BV	Mon, Dec 31, 2012	9.03	9.49	8.98	9.35
213	NYSE	BV	Fri, Dec 28, 2012	9.03	9.15	8.91	9.06
212	NYSE	BV	Thu, Dec 27, 2012	9.22	9.22	8.95	9.08
211	NYSE	BV	Wed, Dec 26, 2012	9.26	9.43	9.04	9.19
210	NYSE	BV	Mon, Dec 24, 2012	9.44	9.44	9.22	9.27
209	NYSE	BV	Fri, Dec 21, 2012	9.30	9.49	9.18	9.45
208	NYSE	BV	Thu, Dec 20, 2012	9.33	9.43	9.16	9.39
207	NYSE	BV	Wed, Dec 19, 2012	9.37	9.42	9.21	9.30
206	NYSE	BV	Tue, Dec 18, 2012	9.35	9.48	9.25	9.39
205	NYSE	BV	Mon, Dec 17, 2012	9.52	9.84	9.11	9.33
204	NYSE	BV	Fri, Dec 14, 2012	9.45	9.94	9.42	9.52
203	NYSE	BV	Thu, Dec 13, 2012	9.07	9.20	8.91	9.08
202	NYSE	BV	Wed, Dec 12, 2012	9.20	9.25	9.00	9.10
201	NYSE	BV	Tue, Dec 11, 2012	8.83	9.53	8.74	9.23
200	NYSE	BV	Mon, Dec 10, 2012	9.02	9.03	8.65	8.80
199	NYSE	BV	Fri, Dec 7, 2012	8.92	9.27	8.90	9.03
198	NYSE	BV	Thu, Dec 6, 2012	9.26	9.29	8.81	8.86
197	NYSE	BV	Wed, Dec 5, 2012	9.48	9.49	9.17	9.23
196	NYSE	BV	Tue, Dec 4, 2012	9.65	9.65	9.33	9.46
195	NYSE	BV	Mon, Dec 3, 2012	9.79	9.89	9.56	9.66
194	NYSE	BV	Fri, Nov 30, 2012	9.72	9.96	9.64	9.78
193	NYSE	BV	Thu, Nov 29, 2012	9.98	10.06	9.72	9.85
192	NYSE	BV	Wed, Nov 28, 2012	9.36	10.21	9.36	9.97
191	NYSE	BV	Tue, Nov 27, 2012	10.43	10.59	9.29	9.46
190	NYSE	BV	Mon, Nov 26, 2012	10.49	10.85	10.36	10.44
189	NYSE	BV	Fri, Nov 23, 2012	10.62	10.72	10.31	10.44
188	NYSE	BV	Wed, Nov 21, 2012	10.66	10.78	10.45	10.56
187	NYSE	BV	Tue, Nov 20, 2012	10.79	11.04	10.60	10.68
186	NYSE	BV	Mon, Nov 19, 2012	10.78	10.90	10.56	10.84
185	NYSE	BV	Fri, Nov 16, 2012	10.66	10.82	10.58	10.70
184	NYSE	BV	Thu, Nov 15, 2012	10.36	10.88	10.32	10.64
183	NYSE	BV	Wed, Nov 14, 2012	10.21	10.34	10.16	10.32
182	NYSE	BV	Tue, Nov 13, 2012	10.16	10.27	10.08	10.18
181	NYSE	BV	Mon, Nov 12, 2012	10.13	10.31	10.02	10.21
180	NYSE	BV	Fri, Nov 9, 2012	10.00	10.24	9.86	10.10
179	NYSE	BV	Thu, Nov 8, 2012	10.17	10.29	9.95	10.08
178	NYSE	BV	Wed, Nov 7, 2012	10.89	10.89	9.95	10.15
177	NYSE	BV	Tue, Nov 6, 2012	12.54	12.70	10.75	10.87
176	NYSE	BV	Mon, Nov 5, 2012	12.64	12.65	12.33	12.54
175	NYSE	BV	Fri, Nov 2, 2012	12.91	12.96	12.60	12.60
174	NYSE	BV	Thu, Nov 1, 2012	12.80	12.94	12.52	12.87
173	NYSE	BV	Wed, Oct 31, 2012	12.75	13.09	12.51	12.76
172	NYSE	BV	Fri, Oct 26, 2012	12.98	13.09	12.33	12.77
171	NYSE	BV	Thu, Oct 25, 2012	13.33	13.51	12.79	12.93
170	NYSE	BV	Wed, Oct 24, 2012	13.63	13.99	13.01	13.16
169	NYSE	BV	Tue, Oct 23, 2012	13.69	13.75	13.55	13.65
168	NYSE	BV	Mon, Oct 22, 2012	13.97	14.04	13.57	13.77
167	NYSE	BV	Fri, Oct 19, 2012	14.52	14.52	13.78	13.96
166	NYSE	BV	Thu, Oct 18, 2012	14.49	14.63	14.30	14.52
165	NYSE	BV	Wed, Oct 17, 2012	14.85	14.87	14.35	14.46
164	NYSE	BV	Tue, Oct 16, 2012	14.98	15.04	14.73	14.75
163	NYSE	BV	Mon, Oct 15, 2012	14.99	14.99	14.79	14.89
162	NYSE	BV	Fri, Oct 12, 2012	15.45	15.49	14.89	14.98
161	NYSE	BV	Thu, Oct 11, 2012	15.54	15.86	15.47	15.49
160	NYSE	BV	Wed, Oct 10, 2012	15.55	15.56	15.32	15.47
159	NYSE	BV	Tue, Oct 9, 2012	15.68	15.68	15.27	15.53
158	NYSE	BV	Mon, Oct 8, 2012	15.65	15.90	15.65	15.78
157	NYSE	BV	Fri, Oct 5, 2012	15.89	15.99	15.43	15.75
156	NYSE	BV	Thu, Oct 4, 2012	15.64	15.86	15.56	15.86
155	NYSE	BV	Wed, Oct 3, 2012	15.68	15.75	15.51	15.63
154	NYSE	BV	Tue, Oct 2, 2012	15.61	15.74	15.38	15.72
153	NYSE	BV	Mon, Oct 1, 2012	14.78	15.65	14.29	15.56
152	NYSE	BV	Fri, Sep 28, 2012	14.77	15.29	14.77	15.15
151	NYSE	BV	Thu, Sep 27, 2012	15.00	15.19	14.99	15.10
150	NYSE	BV	Wed, Sep 26, 2012	14.88	15.33	14.83	14.93
149	NYSE	BV	Tue, Sep 25, 2012	15.00	15.45	14.81	15.20
148	NYSE	BV	Mon, Sep 24, 2012	14.50	15.00	14.09	14.96
147	NYSE	BV	Fri, Sep 21, 2012	14.60	14.75	14.34	14.72
146	NYSE	BV	Thu, Sep 20, 2012	14.44	14.73	14.42	14.50
145	NYSE	BV	Wed, Sep 19, 2012	14.65	14.80	14.50	14.63
144	NYSE	BV	Tue, Sep 18, 2012	14.35	14.80	14.35	14.73
143	NYSE	BV	Mon, Sep 17, 2012	14.41	14.56	14.07	14.40
142	NYSE	BV	Fri, Sep 14, 2012	14.67	14.67	14.36	14.45
141	NYSE	BV	Thu, Sep 13, 2012	14.20	14.92	14.18	14.59
140	NYSE	BV	Wed, Sep 12, 2012	14.28	14.59	14.16	14.28
139	NYSE	BV	Tue, Sep 11, 2012	14.45	14.77	14.13	14.45
138	NYSE	BV	Mon, Sep 10, 2012	15.25	15.50	15.05	15.13
137	NYSE	BV	Fri, Sep 7, 2012	15.88	16.00	15.20	15.30
136	NYSE	BV	Thu, Sep 6, 2012	14.70	15.20	14.70	15.11
135	NYSE	BV	Wed, Sep 5, 2012	14.88	15.07	14.44	14.63
134	NYSE	BV	Tue, Sep 4, 2012	14.60	15.20	14.57	14.94
133	NYSE	BV	Fri, Aug 31, 2012	14.35	14.96	14.26	14.84
132	NYSE	BV	Thu, Aug 30, 2012	14.21	14.39	14.19	14.35
131	NYSE	BV	Wed, Aug 29, 2012	14.45	14.57	14.25	14.27
130	NYSE	BV	Tue, Aug 28, 2012	14.35	14.50	14.13	14.44
129	NYSE	BV	Mon, Aug 27, 2012	14.83	14.92	14.29	14.44
128	NYSE	BV	Fri, Aug 24, 2012	13.83	15.00	13.47	14.85
127	NYSE	BV	Thu, Aug 23, 2012	13.60	14.20	13.25	13.95
126	NYSE	BV	Wed, Aug 22, 2012	13.00	13.77	12.96	13.59
125	NYSE	BV	Tue, Aug 21, 2012	13.81	14.03	13.55	13.73
124	NYSE	BV	Mon, Aug 20, 2012	14.14	14.34	13.70	13.84
123	NYSE	BV	Fri, Aug 17, 2012	14.92	14.92	13.94	14.26
122	NYSE	BV	Thu, Aug 16, 2012	15.08	15.29	14.51	14.97
121	NYSE	BV	Wed, Aug 15, 2012	15.01	15.49	14.97	15.04
120	NYSE	BV	Tue, Aug 14, 2012	16.14	16.17	14.99	15.05
119	NYSE	BV	Mon, Aug 13, 2012	16.43	16.43	16.10	16.17
118	NYSE	BV	Fri, Aug 10, 2012	16.39	16.59	14.84	16.43
117	NYSE	BV	Thu, Aug 9, 2012	16.12	16.59	16.12	16.51
116	NYSE	BV	Wed, Aug 8, 2012	15.95	16.24	15.79	16.22
115	NYSE	BV	Tue, Aug 7, 2012	15.99	16.09	15.53	16.01
114	NYSE	BV	Mon, Aug 6, 2012	15.21	15.98	15.04	15.98
113	NYSE	BV	Fri, Aug 3, 2012	14.43	15.41	14.30	15.07
112	NYSE	BV	Thu, Aug 2, 2012	14.76	14.76	14.02	14.27
111	NYSE	BV	Wed, Aug 1, 2012	15.53	15.63	14.75	14.90
110	NYSE	BV	Tue, Jul 31, 2012	15.65	15.89	15.45	15.50
109	NYSE	BV	Mon, Jul 30, 2012	15.98	15.98	15.34	15.74
108	NYSE	BV	Fri, Jul 27, 2012	15.92	16.15	15.25	16.00
107	NYSE	BV	Thu, Jul 26, 2012	16.16	16.44	15.55	15.88
106	NYSE	BV	Wed, Jul 25, 2012	16.39	16.48	15.75	15.89
105	NYSE	BV	Tue, Jul 24, 2012	16.22	16.44	16.15	16.33
104	NYSE	BV	Mon, Jul 23, 2012	15.94	16.43	15.42	16.22
103	NYSE	BV	Fri, Jul 20, 2012	16.91	17.00	15.81	16.31
102	NYSE	BV	Thu, Jul 19, 2012	16.25	17.44	16.07	17.04
101	NYSE	BV	Wed, Jul 18, 2012	16.40	16.75	16.10	16.25
100	NYSE	BV	Tue, Jul 17, 2012	15.96	16.17	15.38	15.55
99	NYSE	BV	Mon, Jul 16, 2012	16.13	16.21	15.71	15.89
98	NYSE	BV	Fri, Jul 13, 2012	16.28	16.28	15.65	16.20
97	NYSE	BV	Thu, Jul 12, 2012	16.49	16.49	15.50	16.29
96	NYSE	BV	Wed, Jul 11, 2012	16.94	17.11	16.21	16.56
95	NYSE	BV	Tue, Jul 10, 2012	17.55	17.73	16.76	16.91
94	NYSE	BV	Mon, Jul 9, 2012	17.84	18.32	17.29	17.53
93	NYSE	BV	Fri, Jul 6, 2012	18.35	18.35	17.48	17.97
92	NYSE	BV	Thu, Jul 5, 2012	18.40	18.73	17.95	18.64
91	NYSE	BV	Tue, Jul 3, 2012	18.88	18.88	18.26	18.42
90	NYSE	BV	Mon, Jul 2, 2012	18.56	18.77	18.03	18.55
89	NYSE	BV	Fri, Jun 29, 2012	18.20	18.27	17.38	18.20
88	NYSE	BV	Thu, Jun 28, 2012	18.31	18.31	17.63	17.78
87	NYSE	BV	Wed, Jun 27, 2012	18.59	18.89	18.45	18.62
86	NYSE	BV	Tue, Jun 26, 2012	18.61	19.84	17.65	18.50
85	NYSE	BV	Mon, Jun 25, 2012	19.09	19.64	18.19	18.41
84	NYSE	BV	Fri, Jun 22, 2012	19.51	19.51	18.81	19.17
83	NYSE	BV	Thu, Jun 21, 2012	19.91	19.95	19.03	19.43
82	NYSE	BV	Wed, Jun 20, 2012	19.67	20.09	19.53	19.80
81	NYSE	BV	Tue, Jun 19, 2012	19.27	20.20	19.22	19.71
80	NYSE	BV	Mon, Jun 18, 2012	18.79	19.41	18.60	19.25
79	NYSE	BV	Fri, Jun 15, 2012	17.35	19.00	17.35	18.85
78	NYSE	BV	Thu, Jun 14, 2012	17.00	17.46	16.80	17.21
77	NYSE	BV	Wed, Jun 13, 2012	17.09	17.63	16.70	17.01
76	NYSE	BV	Tue, Jun 12, 2012	16.63	17.43	16.56	17.20
75	NYSE	BV	Mon, Jun 11, 2012	16.61	16.76	16.26	16.55
74	NYSE	BV	Fri, Jun 8, 2012	16.34	16.51	16.14	16.44
73	NYSE	BV	Thu, Jun 7, 2012	16.56	16.81	15.81	16.21
72	NYSE	BV	Wed, Jun 6, 2012	16.26	16.75	15.97	16.36
71	NYSE	BV	Tue, Jun 5, 2012	16.46	16.72	15.97	16.07
70	NYSE	BV	Mon, Jun 4, 2012	16.73	17.03	16.34	16.50
69	NYSE	BV	Fri, Jun 1, 2012	16.93	17.50	16.00	16.72
68	NYSE	BV	Thu, May 31, 2012	16.56	17.31	16.56	17.29
67	NYSE	BV	Wed, May 30, 2012	16.44	16.66	15.99	16.60
66	NYSE	BV	Tue, May 29, 2012	16.67	16.67	15.92	16.51
65	NYSE	BV	Fri, May 25, 2012	15.20	16.55	15.07	16.19
64	NYSE	BV	Thu, May 24, 2012	15.12	15.44	14.50	15.12
63	NYSE	BV	Wed, May 23, 2012	15.12	15.21	14.63	15.12
62	NYSE	BV	Tue, May 22, 2012	15.10	15.41	14.76	15.29
61	NYSE	BV	Mon, May 21, 2012	15.17	15.53	14.48	15.16
60	NYSE	BV	Fri, May 18, 2012	16.05	16.23	14.91	15.10
59	NYSE	BV	Thu, May 17, 2012	16.07	16.92	16.02	16.03
58	NYSE	BV	Wed, May 16, 2012	16.15	16.60	15.96	15.99
57	NYSE	BV	Tue, May 15, 2012	16.36	16.66	15.50	16.16
56	NYSE	BV	Mon, May 14, 2012	16.67	16.97	16.34	16.39
55	NYSE	BV	Fri, May 11, 2012	17.53	17.53	16.85	16.85
54	NYSE	BV	Thu, May 10, 2012	17.43	17.89	17.13	17.65
53	NYSE	BV	Wed, May 9, 2012	17.65	18.02	17.01	17.29
52	NYSE	BV	Tue, May 8, 2012	18.51	18.74	17.65	17.71
51	NYSE	BV	Mon, May 7, 2012	18.91	19.03	18.57	18.64
50	NYSE	BV	Fri, May 4, 2012	18.39	19.16	18.06	18.93
49	NYSE	BV	Thu, May 3, 2012	19.27	19.51	18.29	18.52
48	NYSE	BV	Wed, May 2, 2012	19.06	19.39	18.71	19.22
47	NYSE	BV	Tue, May 1, 2012	19.70	19.98	19.05	19.18
46	NYSE	BV	Mon, Apr 30, 2012	20.00	20.00	18.93	19.81
45	NYSE	BV	Fri, Apr 27, 2012	19.88	20.55	19.66	20.00
44	NYSE	BV	Thu, Apr 26, 2012	19.65	19.80	19.34	19.68
43	NYSE	BV	Wed, Apr 25, 2012	20.03	20.03	19.16	19.61
42	NYSE	BV	Tue, Apr 24, 2012	19.81	20.06	19.61	19.67
41	NYSE	BV	Mon, Apr 23, 2012	19.79	20.15	19.02	19.75
40	NYSE	BV	Fri, Apr 20, 2012	20.24	20.24	19.84	20.02
39	NYSE	BV	Thu, Apr 19, 2012	20.25	20.34	19.79	19.84
38	NYSE	BV	Wed, Apr 18, 2012	20.24	21.10	19.31	20.14
37	NYSE	BV	Tue, Apr 17, 2012	19.42	20.48	18.87	20.30
36	NYSE	BV	Mon, Apr 16, 2012	18.99	19.66	18.70	19.15
35	NYSE	BV	Fri, Apr 13, 2012	19.02	19.13	18.53	18.96
34	NYSE	BV	Thu, Apr 12, 2012	18.34	19.25	18.34	19.04
33	NYSE	BV	Wed, Apr 11, 2012	17.77	19.03	17.42	18.25
32	NYSE	BV	Tue, Apr 10, 2012	18.03	18.81	17.57	17.64
31	NYSE	BV	Mon, Apr 9, 2012	18.00	18.75	17.71	18.08
30	NYSE	BV	Thu, Apr 5, 2012	18.28	18.69	18.00	18.10
29	NYSE	BV	Wed, Apr 4, 2012	19.30	19.57	18.50	18.67
28	NYSE	BV	Tue, Apr 3, 2012	19.46	19.73	19.21	19.27
27	NYSE	BV	Mon, Apr 2, 2012	19.85	19.88	19.33	19.40
26	NYSE	BV	Fri, Mar 30, 2012	19.77	20.00	19.25	19.87
25	NYSE	BV	Thu, Mar 29, 2012	19.69	20.00	19.15	19.58
24	NYSE	BV	Wed, Mar 28, 2012	19.87	20.48	19.64	19.77
23	NYSE	BV	Tue, Mar 27, 2012	18.70	20.40	18.52	19.73
22	NYSE	BV	Mon, Mar 26, 2012	18.34	18.74	18.00	18.60
21	NYSE	BV	Fri, Mar 23, 2012	18.20	18.25	18.00	18.09
20	NYSE	BV	Thu, Mar 22, 2012	18.01	18.44	18.01	18.11
19	NYSE	BV	Wed, Mar 21, 2012	18.09	18.50	18.00	18.23
18	NYSE	BV	Tue, Mar 20, 2012	18.17	18.49	17.97	18.00
17	NYSE	BV	Mon, Mar 19, 2012	18.40	18.72	18.00	18.40
16	NYSE	BV	Fri, Mar 16, 2012	18.57	18.80	18.28	18.44
15	NYSE	BV	Thu, Mar 15, 2012	18.26	19.19	18.26	18.50
14	NYSE	BV	Wed, Mar 14, 2012	17.98	18.25	17.55	18.14
13	NYSE	BV	Tue, Mar 13, 2012	16.58	18.20	16.51	17.98
12	NYSE	BV	Mon, Mar 12, 2012	15.26	16.65	15.10	16.57
11	NYSE	BV	Fri, Mar 9, 2012	15.45	15.86	15.25	15.71
10	NYSE	BV	Thu, Mar 8, 2012	15.26	15.57	15.25	15.43
9	NYSE	BV	Wed, Mar 7, 2012	15.69	15.69	15.22	15.37
8	NYSE	BV	Tue, Mar 6, 2012	15.51	15.75	15.18	15.49
7	NYSE	BV	Mon, Mar 5, 2012	17.07	17.07	15.36	15.84
6	NYSE	BV	Fri, Mar 2, 2012	17.00	17.39	16.71	16.72
5	NYSE	BV	Thu, Mar 1, 2012	16.48	17.02	16.38	16.87
4	NYSE	BV	Wed, Feb 29, 2012	16.80	16.90	16.25	16.60
3	NYSE	BV	Tue, Feb 28, 2012	16.89	17.06	16.14	16.75
2	NYSE	BV	Mon, Feb 27, 2012	16.75	17.00	16.00	16.84
1	NYSE	BV	Fri, Feb 24, 2012	16.00	17.16	15.67	16.51
#	Exchange	Symbol	Date	Open	High	Low	Close

BrightView Holdings Inc NYSE:BV 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