Allspring Global Dividend Opportunity Fund NYSE:EOD Historical Prices

Below are the 4276 trading days of historical prices for EOD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4276	NYSE	EOD	Thu, Mar 21, 2024	4.65	4.68	4.63	4.66
4275	NYSE	EOD	Wed, Mar 20, 2024	4.58	4.63	4.57	4.63
4274	NYSE	EOD	Tue, Mar 19, 2024	4.52	4.59	4.52	4.57
4273	NYSE	EOD	Mon, Mar 18, 2024	4.57	4.60	4.55	4.56
4272	NYSE	EOD	Fri, Mar 15, 2024	4.54	4.58	4.54	4.56
4271	NYSE	EOD	Thu, Mar 14, 2024	4.60	4.62	4.54	4.55
4270	NYSE	EOD	Wed, Mar 13, 2024	4.59	4.60	4.58	4.60
4269	NYSE	EOD	Tue, Mar 12, 2024	4.54	4.59	4.53	4.58
4268	NYSE	EOD	Mon, Mar 11, 2024	4.51	4.53	4.50	4.53
4267	NYSE	EOD	Fri, Mar 8, 2024	4.68	4.71	4.59	4.52
4266	NYSE	EOD	Thu, Mar 7, 2024	4.66	4.67	4.62	4.65
4265	NYSE	EOD	Wed, Mar 6, 2024	4.63	4.66	4.58	4.64
4264	NYSE	EOD	Tue, Mar 5, 2024	4.62	4.64	4.58	4.60
4263	NYSE	EOD	Mon, Mar 4, 2024	4.59	4.64	4.59	4.63
4262	NYSE	EOD	Fri, Mar 1, 2024	4.52	4.60	4.52	4.58
4261	NYSE	EOD	Thu, Feb 29, 2024	4.51	4.54	4.50	4.52
4260	NYSE	EOD	Wed, Feb 28, 2024	4.50	4.50	4.48	4.49
4259	NYSE	EOD	Tue, Feb 27, 2024	4.50	4.52	4.50	4.51
4258	NYSE	EOD	Mon, Feb 26, 2024	4.55	4.55	4.49	4.49
4257	NYSE	EOD	Fri, Feb 23, 2024	4.53	4.55	4.52	4.54
4256	NYSE	EOD	Thu, Feb 22, 2024	4.52	4.52	4.50	4.50
4255	NYSE	EOD	Wed, Feb 21, 2024	4.47	4.48	4.44	4.46
4254	NYSE	EOD	Tue, Feb 20, 2024	4.46	4.48	4.45	4.48
4253	NYSE	EOD	Fri, Feb 16, 2024	4.47	4.47	4.42	4.44
4252	NYSE	EOD	Thu, Feb 15, 2024	4.43	4.47	4.43	4.46
4251	NYSE	EOD	Wed, Feb 14, 2024	4.44	4.45	4.40	4.44
4250	NYSE	EOD	Tue, Feb 13, 2024	4.41	4.45	4.40	4.40
4249	NYSE	EOD	Mon, Feb 12, 2024	4.49	4.52	4.47	4.49
4248	NYSE	EOD	Fri, Feb 9, 2024	4.50	4.50	4.47	4.48
4247	NYSE	EOD	Thu, Feb 8, 2024	4.49	4.50	4.47	4.49
4246	NYSE	EOD	Wed, Feb 7, 2024	4.47	4.52	4.46	4.48
4245	NYSE	EOD	Tue, Feb 6, 2024	4.39	4.45	4.39	4.44
4244	NYSE	EOD	Mon, Feb 5, 2024	4.40	4.41	4.33	4.40
4243	NYSE	EOD	Fri, Feb 2, 2024	4.42	4.42	4.39	4.39
4242	NYSE	EOD	Thu, Feb 1, 2024	4.39	4.43	4.39	4.41
4241	NYSE	EOD	Wed, Jan 31, 2024	4.40	4.44	4.34	4.38
4240	NYSE	EOD	Tue, Jan 30, 2024	4.40	4.43	4.40	4.42
4239	NYSE	EOD	Mon, Jan 29, 2024	4.41	4.44	4.37	4.42
4238	NYSE	EOD	Fri, Jan 26, 2024	4.42	4.42	4.39	4.40
4237	NYSE	EOD	Thu, Jan 25, 2024	4.40	4.42	4.39	4.42
4236	NYSE	EOD	Wed, Jan 24, 2024	4.40	4.46	4.36	4.38
4235	NYSE	EOD	Tue, Jan 23, 2024	4.38	4.40	4.34	4.38
4234	NYSE	EOD	Mon, Jan 22, 2024	4.37	4.38	4.34	4.37
4233	NYSE	EOD	Fri, Jan 19, 2024	4.33	4.35	4.33	4.35
4232	NYSE	EOD	Thu, Jan 18, 2024	4.31	4.34	4.30	4.31
4231	NYSE	EOD	Wed, Jan 17, 2024	4.32	4.38	4.28	4.29
4230	NYSE	EOD	Tue, Jan 16, 2024	4.39	4.42	4.34	4.35
4229	NYSE	EOD	Fri, Jan 12, 2024	4.41	4.45	4.39	4.39
4228	NYSE	EOD	Thu, Jan 11, 2024	4.40	4.42	4.38	4.40
4227	NYSE	EOD	Wed, Jan 10, 2024	4.37	4.40	4.37	4.40
4226	NYSE	EOD	Tue, Jan 9, 2024	4.33	4.37	4.32	4.36
4225	NYSE	EOD	Mon, Jan 8, 2024	4.30	4.35	4.29	4.34
4224	NYSE	EOD	Fri, Jan 5, 2024	4.30	4.31	4.28	4.29
4223	NYSE	EOD	Thu, Jan 4, 2024	4.31	4.31	4.27	4.30
4222	NYSE	EOD	Wed, Jan 3, 2024	4.34	4.36	4.28	4.30
4221	NYSE	EOD	Tue, Jan 2, 2024	4.37	4.39	4.32	4.33
4220	NYSE	EOD	Fri, Dec 29, 2023	4.33	4.36	4.30	4.34
4219	NYSE	EOD	Thu, Dec 28, 2023	4.35	4.36	4.33	4.33
4218	NYSE	EOD	Wed, Dec 27, 2023	4.35	4.36	4.33	4.36
4217	NYSE	EOD	Tue, Dec 26, 2023	4.34	4.35	4.33	4.35
4216	NYSE	EOD	Fri, Dec 22, 2023	4.35	4.36	4.31	4.34
4215	NYSE	EOD	Thu, Dec 21, 2023	4.34	4.36	4.31	4.33
4214	NYSE	EOD	Wed, Dec 20, 2023	4.33	4.36	4.29	4.30
4213	NYSE	EOD	Tue, Dec 19, 2023	4.35	4.37	4.32	4.32
4212	NYSE	EOD	Mon, Dec 18, 2023	4.29	4.33	4.28	4.33
4211	NYSE	EOD	Fri, Dec 15, 2023	4.30	4.31	4.26	4.28
4210	NYSE	EOD	Thu, Dec 14, 2023	4.32	4.33	4.28	4.29
4209	NYSE	EOD	Wed, Dec 13, 2023	4.20	4.30	4.20	4.30
4208	NYSE	EOD	Tue, Dec 12, 2023	4.20	4.21	4.18	4.20
4207	NYSE	EOD	Mon, Dec 11, 2023	4.19	4.20	4.17	4.20
4206	NYSE	EOD	Fri, Dec 8, 2023	4.29	4.31	4.26	4.17
4205	NYSE	EOD	Thu, Dec 7, 2023	4.27	4.33	4.25	4.31
4204	NYSE	EOD	Wed, Dec 6, 2023	4.25	4.29	4.25	4.25
4203	NYSE	EOD	Tue, Dec 5, 2023	4.20	4.26	4.20	4.25
4202	NYSE	EOD	Mon, Dec 4, 2023	4.19	4.28	4.19	4.23
4201	NYSE	EOD	Fri, Dec 1, 2023	4.19	4.25	4.19	4.24
4200	NYSE	EOD	Thu, Nov 30, 2023	4.21	4.23	4.18	4.20
4199	NYSE	EOD	Wed, Nov 29, 2023	4.21	4.24	4.21	4.22
4198	NYSE	EOD	Tue, Nov 28, 2023	4.19	4.23	4.14	4.20
4197	NYSE	EOD	Mon, Nov 27, 2023	4.23	4.23	4.18	4.19
4196	NYSE	EOD	Fri, Nov 24, 2023	4.21	4.24	4.19	4.23
4195	NYSE	EOD	Wed, Nov 22, 2023	4.20	4.24	4.20	4.22
4194	NYSE	EOD	Tue, Nov 21, 2023	4.19	4.21	4.18	4.19
4193	NYSE	EOD	Mon, Nov 20, 2023	4.15	4.20	4.15	4.19
4192	NYSE	EOD	Fri, Nov 17, 2023	4.13	4.16	4.13	4.15
4191	NYSE	EOD	Thu, Nov 16, 2023	4.12	4.16	4.12	4.14
4190	NYSE	EOD	Wed, Nov 15, 2023	4.12	4.18	4.12	4.13
4189	NYSE	EOD	Tue, Nov 14, 2023	4.05	4.13	4.05	4.10
4188	NYSE	EOD	Mon, Nov 13, 2023	4.01	4.04	4.01	4.03
4187	NYSE	EOD	Fri, Nov 10, 2023	3.95	4.02	3.93	4.01
4186	NYSE	EOD	Thu, Nov 9, 2023	3.98	4.03	3.93	3.93
4185	NYSE	EOD	Wed, Nov 8, 2023	3.99	4.01	3.97	3.99
4184	NYSE	EOD	Tue, Nov 7, 2023	4.01	4.02	3.93	3.98
4183	NYSE	EOD	Mon, Nov 6, 2023	4.03	4.05	4.02	4.02
4182	NYSE	EOD	Fri, Nov 3, 2023	4.01	4.05	4.00	4.03
4181	NYSE	EOD	Thu, Nov 2, 2023	3.91	3.99	3.91	3.98
4180	NYSE	EOD	Wed, Nov 1, 2023	3.85	3.88	3.83	3.88
4179	NYSE	EOD	Tue, Oct 31, 2023	3.80	3.85	3.80	3.84
4178	NYSE	EOD	Mon, Oct 30, 2023	3.75	3.81	3.75	3.80
4177	NYSE	EOD	Fri, Oct 27, 2023	3.78	3.80	3.73	3.74
4176	NYSE	EOD	Thu, Oct 26, 2023	3.81	3.87	3.77	3.78
4175	NYSE	EOD	Wed, Oct 25, 2023	3.90	3.90	3.79	3.83
4174	NYSE	EOD	Tue, Oct 24, 2023	3.90	3.93	3.85	3.90
4173	NYSE	EOD	Mon, Oct 23, 2023	3.90	3.92	3.87	3.87
4172	NYSE	EOD	Fri, Oct 20, 2023	3.96	3.96	3.88	3.92
4171	NYSE	EOD	Thu, Oct 19, 2023	3.98	4.02	3.92	3.95
4170	NYSE	EOD	Wed, Oct 18, 2023	4.00	4.01	3.96	3.97
4169	NYSE	EOD	Tue, Oct 17, 2023	3.99	4.04	3.95	4.01
4168	NYSE	EOD	Mon, Oct 16, 2023	4.02	4.03	4.00	4.02
4167	NYSE	EOD	Fri, Oct 13, 2023	4.05	4.09	3.99	3.99
4166	NYSE	EOD	Thu, Oct 12, 2023	4.06	4.11	4.01	4.04
4165	NYSE	EOD	Wed, Oct 11, 2023	4.06	4.14	4.02	4.07
4164	NYSE	EOD	Tue, Oct 10, 2023	4.01	4.08	4.00	4.05
4163	NYSE	EOD	Mon, Oct 9, 2023	3.94	4.03	3.93	4.00
4162	NYSE	EOD	Fri, Oct 6, 2023	3.88	3.98	3.87	3.96
4161	NYSE	EOD	Thu, Oct 5, 2023	3.89	3.92	3.83	3.92
4160	NYSE	EOD	Wed, Oct 4, 2023	3.92	3.96	3.85	3.92
4159	NYSE	EOD	Tue, Oct 3, 2023	3.97	3.99	3.89	3.93
4158	NYSE	EOD	Mon, Oct 2, 2023	4.00	4.17	3.98	4.00
4157	NYSE	EOD	Fri, Sep 29, 2023	4.02	4.04	3.99	4.03
4156	NYSE	EOD	Thu, Sep 28, 2023	3.97	4.02	3.96	4.02
4155	NYSE	EOD	Wed, Sep 27, 2023	4.00	4.01	3.97	3.98
4154	NYSE	EOD	Tue, Sep 26, 2023	4.04	4.06	3.98	4.00
4153	NYSE	EOD	Mon, Sep 25, 2023	4.07	4.09	4.05	4.08
4152	NYSE	EOD	Fri, Sep 22, 2023	4.13	4.16	4.09	4.11
4151	NYSE	EOD	Thu, Sep 21, 2023	4.16	4.17	4.10	4.10
4150	NYSE	EOD	Wed, Sep 20, 2023	4.18	4.21	4.17	4.17
4149	NYSE	EOD	Tue, Sep 19, 2023	4.18	4.19	4.17	4.18
4148	NYSE	EOD	Mon, Sep 18, 2023	4.17	4.20	4.17	4.17
4147	NYSE	EOD	Fri, Sep 15, 2023	4.17	4.21	4.17	4.18
4146	NYSE	EOD	Thu, Sep 14, 2023	4.14	4.19	4.14	4.17
4145	NYSE	EOD	Wed, Sep 13, 2023	4.20	4.25	4.12	4.12
4144	NYSE	EOD	Tue, Sep 12, 2023	4.22	4.26	4.20	4.21
4143	NYSE	EOD	Mon, Sep 11, 2023	4.31	4.31	4.22	4.25
4142	NYSE	EOD	Fri, Sep 8, 2023	4.31	4.36	4.30	4.25
4141	NYSE	EOD	Thu, Sep 7, 2023	4.30	4.35	4.30	4.32
4140	NYSE	EOD	Wed, Sep 6, 2023	4.39	4.43	4.32	4.32
4139	NYSE	EOD	Tue, Sep 5, 2023	4.47	4.49	4.41	4.42
4138	NYSE	EOD	Fri, Sep 1, 2023	4.50	4.50	4.46	4.46
4137	NYSE	EOD	Thu, Aug 31, 2023	4.45	4.48	4.44	4.47
4136	NYSE	EOD	Wed, Aug 30, 2023	4.43	4.47	4.42	4.46
4135	NYSE	EOD	Tue, Aug 29, 2023	4.38	4.43	4.35	4.41
4134	NYSE	EOD	Mon, Aug 28, 2023	4.35	4.38	4.35	4.37
4133	NYSE	EOD	Fri, Aug 25, 2023	4.32	4.36	4.29	4.33
4132	NYSE	EOD	Thu, Aug 24, 2023	4.37	4.37	4.30	4.31
4131	NYSE	EOD	Wed, Aug 23, 2023	4.32	4.38	4.32	4.35
4130	NYSE	EOD	Tue, Aug 22, 2023	4.31	4.33	4.29	4.33
4129	NYSE	EOD	Mon, Aug 21, 2023	4.31	4.33	4.26	4.31
4128	NYSE	EOD	Fri, Aug 18, 2023	4.31	4.33	4.26	4.31
4127	NYSE	EOD	Thu, Aug 17, 2023	4.39	4.40	4.29	4.33
4126	NYSE	EOD	Wed, Aug 16, 2023	4.34	4.38	4.24	4.32
4125	NYSE	EOD	Tue, Aug 15, 2023	4.37	4.37	4.32	4.33
4124	NYSE	EOD	Mon, Aug 14, 2023	4.38	4.39	4.35	4.38
4123	NYSE	EOD	Fri, Aug 11, 2023	4.37	4.40	4.35	4.38
4122	NYSE	EOD	Thu, Aug 10, 2023	4.45	4.45	4.37	4.39
4121	NYSE	EOD	Wed, Aug 9, 2023	4.37	4.42	4.34	4.39
4120	NYSE	EOD	Tue, Aug 8, 2023	4.37	4.38	4.34	4.35
4119	NYSE	EOD	Mon, Aug 7, 2023	4.38	4.45	4.38	4.39
4118	NYSE	EOD	Fri, Aug 4, 2023	4.40	4.43	4.35	4.35
4117	NYSE	EOD	Thu, Aug 3, 2023	4.41	4.42	4.38	4.39
4116	NYSE	EOD	Wed, Aug 2, 2023	4.48	4.48	4.42	4.43
4115	NYSE	EOD	Tue, Aug 1, 2023	4.52	4.52	4.49	4.51
4114	NYSE	EOD	Mon, Jul 31, 2023	4.50	4.57	4.48	4.51
4113	NYSE	EOD	Fri, Jul 28, 2023	4.50	4.51	4.46	4.50
4112	NYSE	EOD	Thu, Jul 27, 2023	4.47	4.51	4.44	4.46
4111	NYSE	EOD	Wed, Jul 26, 2023	4.45	4.47	4.42	4.44
4110	NYSE	EOD	Tue, Jul 25, 2023	4.49	4.51	4.42	4.45
4109	NYSE	EOD	Mon, Jul 24, 2023	4.49	4.51	4.48	4.48
4108	NYSE	EOD	Fri, Jul 21, 2023	4.47	4.52	4.46	4.48
4107	NYSE	EOD	Thu, Jul 20, 2023	4.48	4.49	4.45	4.45
4106	NYSE	EOD	Wed, Jul 19, 2023	4.47	4.48	4.46	4.48
4105	NYSE	EOD	Tue, Jul 18, 2023	4.43	4.47	4.41	4.45
4104	NYSE	EOD	Mon, Jul 17, 2023	4.41	4.44	4.41	4.44
4103	NYSE	EOD	Fri, Jul 14, 2023	4.43	4.43	4.39	4.39
4102	NYSE	EOD	Thu, Jul 13, 2023	4.41	4.44	4.40	4.44
4101	NYSE	EOD	Wed, Jul 12, 2023	4.38	4.41	4.38	4.38
4100	NYSE	EOD	Tue, Jul 11, 2023	4.37	4.40	4.34	4.37
4099	NYSE	EOD	Mon, Jul 10, 2023	4.30	4.33	4.29	4.32
4098	NYSE	EOD	Fri, Jul 7, 2023	4.27	4.35	4.25	4.31
4097	NYSE	EOD	Thu, Jul 6, 2023	4.29	4.30	4.24	4.28
4096	NYSE	EOD	Wed, Jul 5, 2023	4.35	4.37	4.30	4.34
4095	NYSE	EOD	Mon, Jul 3, 2023	4.39	4.40	4.32	4.38
4094	NYSE	EOD	Fri, Jun 30, 2023	4.30	4.35	4.29	4.35
4093	NYSE	EOD	Thu, Jun 29, 2023	4.29	4.30	4.27	4.29
4092	NYSE	EOD	Wed, Jun 28, 2023	4.23	4.27	4.21	4.26
4091	NYSE	EOD	Tue, Jun 27, 2023	4.18	4.23	4.15	4.23
4090	NYSE	EOD	Mon, Jun 26, 2023	4.16	4.20	4.16	4.17
4089	NYSE	EOD	Fri, Jun 23, 2023	4.20	4.20	4.15	4.16
4088	NYSE	EOD	Thu, Jun 22, 2023	4.22	4.22	4.18	4.21
4087	NYSE	EOD	Wed, Jun 21, 2023	4.21	4.23	4.18	4.21
4086	NYSE	EOD	Tue, Jun 20, 2023	4.24	4.24	4.20	4.23
4085	NYSE	EOD	Fri, Jun 16, 2023	4.28	4.28	4.25	4.25
4084	NYSE	EOD	Thu, Jun 15, 2023	4.17	4.27	4.17	4.26
4083	NYSE	EOD	Wed, Jun 14, 2023	4.20	4.23	4.19	4.20
4082	NYSE	EOD	Tue, Jun 13, 2023	4.18	4.21	4.17	4.20
4081	NYSE	EOD	Mon, Jun 12, 2023	4.14	4.18	4.13	4.17
4080	NYSE	EOD	Fri, Jun 9, 2023	4.22	4.27	4.22	4.11
4079	NYSE	EOD	Thu, Jun 8, 2023	4.20	4.25	4.20	4.25
4078	NYSE	EOD	Wed, Jun 7, 2023	4.23	4.23	4.18	4.21
4077	NYSE	EOD	Tue, Jun 6, 2023	4.18	4.22	4.17	4.22
4076	NYSE	EOD	Mon, Jun 5, 2023	4.22	4.22	4.13	4.20
4075	NYSE	EOD	Fri, Jun 2, 2023	4.16	4.22	4.16	4.20
4074	NYSE	EOD	Thu, Jun 1, 2023	4.11	4.17	4.08	4.14
4073	NYSE	EOD	Wed, May 31, 2023	4.12	4.14	4.05	4.11
4072	NYSE	EOD	Tue, May 30, 2023	4.19	4.19	4.13	4.14
4071	NYSE	EOD	Fri, May 26, 2023	4.11	4.17	4.08	4.17
4070	NYSE	EOD	Thu, May 25, 2023	4.08	4.11	4.05	4.09
4069	NYSE	EOD	Wed, May 24, 2023	4.10	4.11	4.07	4.07
4068	NYSE	EOD	Tue, May 23, 2023	4.17	4.21	4.12	4.12
4067	NYSE	EOD	Mon, May 22, 2023	4.21	4.23	4.18	4.18
4066	NYSE	EOD	Fri, May 19, 2023	4.23	4.26	4.10	4.22
4065	NYSE	EOD	Thu, May 18, 2023	4.22	4.24	4.20	4.23
4064	NYSE	EOD	Wed, May 17, 2023	4.18	4.22	4.15	4.22
4063	NYSE	EOD	Tue, May 16, 2023	4.18	4.20	4.17	4.17
4062	NYSE	EOD	Mon, May 15, 2023	4.17	4.22	4.17	4.20
4061	NYSE	EOD	Fri, May 12, 2023	4.19	4.21	4.18	4.18
4060	NYSE	EOD	Thu, May 11, 2023	4.19	4.21	4.15	4.20
4059	NYSE	EOD	Wed, May 10, 2023	4.21	4.23	4.19	4.19
4058	NYSE	EOD	Tue, May 9, 2023	4.23	4.27	4.21	4.21
4057	NYSE	EOD	Mon, May 8, 2023	4.28	4.28	4.24	4.26
4056	NYSE	EOD	Fri, May 5, 2023	4.23	4.29	4.23	4.28
4055	NYSE	EOD	Thu, May 4, 2023	4.25	4.26	4.20	4.21
4054	NYSE	EOD	Wed, May 3, 2023	4.27	4.29	4.25	4.25
4053	NYSE	EOD	Tue, May 2, 2023	4.32	4.32	4.25	4.28
4052	NYSE	EOD	Mon, May 1, 2023	4.33	4.39	4.33	4.35
4051	NYSE	EOD	Fri, Apr 28, 2023	4.33	4.37	4.33	4.36
4050	NYSE	EOD	Thu, Apr 27, 2023	4.29	4.36	4.29	4.34
4049	NYSE	EOD	Wed, Apr 26, 2023	4.30	4.33	4.27	4.29
4048	NYSE	EOD	Tue, Apr 25, 2023	4.33	4.37	4.30	4.30
4047	NYSE	EOD	Mon, Apr 24, 2023	4.35	4.40	4.35	4.37
4046	NYSE	EOD	Fri, Apr 21, 2023	4.38	4.40	4.35	4.38
4045	NYSE	EOD	Thu, Apr 20, 2023	4.42	4.43	4.37	4.40
4044	NYSE	EOD	Wed, Apr 19, 2023	4.42	4.46	4.41	4.43
4043	NYSE	EOD	Tue, Apr 18, 2023	4.47	4.47	4.44	4.46
4042	NYSE	EOD	Mon, Apr 17, 2023	4.42	4.45	4.41	4.45
4041	NYSE	EOD	Fri, Apr 14, 2023	4.43	4.46	4.41	4.43
4040	NYSE	EOD	Thu, Apr 13, 2023	4.40	4.45	4.40	4.44
4039	NYSE	EOD	Wed, Apr 12, 2023	4.44	4.45	4.41	4.41
4038	NYSE	EOD	Tue, Apr 11, 2023	4.42	4.44	4.40	4.41
4037	NYSE	EOD	Mon, Apr 10, 2023	4.41	4.42	4.38	4.42
4036	NYSE	EOD	Thu, Apr 6, 2023	4.34	4.41	4.34	4.40
4035	NYSE	EOD	Wed, Apr 5, 2023	4.41	4.44	4.34	4.37
4034	NYSE	EOD	Tue, Apr 4, 2023	4.48	4.52	4.41	4.42
4033	NYSE	EOD	Mon, Apr 3, 2023	4.47	4.59	4.42	4.49
4032	NYSE	EOD	Fri, Mar 31, 2023	4.40	4.47	4.38	4.47
4031	NYSE	EOD	Thu, Mar 30, 2023	4.37	4.40	4.34	4.39
4030	NYSE	EOD	Wed, Mar 29, 2023	4.31	4.34	4.29	4.33
4029	NYSE	EOD	Tue, Mar 28, 2023	4.30	4.31	4.25	4.28
4028	NYSE	EOD	Mon, Mar 27, 2023	4.33	4.33	4.26	4.29
4027	NYSE	EOD	Fri, Mar 24, 2023	4.32	4.32	4.25	4.31
4026	NYSE	EOD	Thu, Mar 23, 2023	4.35	4.40	4.28	4.33
4025	NYSE	EOD	Wed, Mar 22, 2023	4.39	4.44	4.34	4.34
4024	NYSE	EOD	Tue, Mar 21, 2023	4.36	4.41	4.36	4.40
4023	NYSE	EOD	Mon, Mar 20, 2023	4.29	4.34	4.27	4.31
4022	NYSE	EOD	Fri, Mar 17, 2023	4.35	4.38	4.29	4.29
4021	NYSE	EOD	Thu, Mar 16, 2023	4.31	4.41	4.26	4.37
4020	NYSE	EOD	Wed, Mar 15, 2023	4.39	4.39	4.30	4.35
4019	NYSE	EOD	Tue, Mar 14, 2023	4.46	4.46	4.40	4.41
4018	NYSE	EOD	Mon, Mar 13, 2023	4.47	4.48	4.43	4.44
4017	NYSE	EOD	Fri, Mar 10, 2023	4.56	4.57	4.45	4.53
4016	NYSE	EOD	Thu, Mar 9, 2023	4.75	4.77	4.65	4.54
4015	NYSE	EOD	Wed, Mar 8, 2023	4.73	4.77	4.71	4.77
4014	NYSE	EOD	Tue, Mar 7, 2023	4.80	4.81	4.73	4.73
4013	NYSE	EOD	Mon, Mar 6, 2023	4.79	4.84	4.78	4.80
4012	NYSE	EOD	Fri, Mar 3, 2023	4.74	4.80	4.74	4.78
4011	NYSE	EOD	Thu, Mar 2, 2023	4.69	4.75	4.65	4.74
4010	NYSE	EOD	Wed, Mar 1, 2023	4.70	4.74	4.70	4.72
4009	NYSE	EOD	Tue, Feb 28, 2023	4.72	4.74	4.70	4.72
4008	NYSE	EOD	Mon, Feb 27, 2023	4.68	4.76	4.68	4.71
4007	NYSE	EOD	Fri, Feb 24, 2023	4.67	4.72	4.63	4.65
4006	NYSE	EOD	Thu, Feb 23, 2023	4.70	4.74	4.67	4.71
4005	NYSE	EOD	Wed, Feb 22, 2023	4.72	4.74	4.67	4.70
4004	NYSE	EOD	Tue, Feb 21, 2023	4.78	4.80	4.69	4.70
4003	NYSE	EOD	Fri, Feb 17, 2023	4.84	4.84	4.76	4.80
4002	NYSE	EOD	Thu, Feb 16, 2023	4.91	4.96	4.84	4.85
4001	NYSE	EOD	Wed, Feb 15, 2023	4.89	4.97	4.84	4.94
4000	NYSE	EOD	Tue, Feb 14, 2023	4.93	4.95	4.87	4.91
3999	NYSE	EOD	Mon, Feb 13, 2023	4.84	4.92	4.84	4.92
3998	NYSE	EOD	Fri, Feb 10, 2023	4.86	4.87	4.78	4.86
3997	NYSE	EOD	Thu, Feb 9, 2023	4.92	4.94	4.85	4.85
3996	NYSE	EOD	Wed, Feb 8, 2023	4.89	4.93	4.86	4.86
3995	NYSE	EOD	Tue, Feb 7, 2023	4.85	4.93	4.84	4.91
3994	NYSE	EOD	Mon, Feb 6, 2023	4.89	4.89	4.83	4.87
3993	NYSE	EOD	Fri, Feb 3, 2023	4.89	4.94	4.84	4.88
3992	NYSE	EOD	Thu, Feb 2, 2023	4.91	4.97	4.88	4.92
3991	NYSE	EOD	Wed, Feb 1, 2023	4.85	4.86	4.75	4.86
3990	NYSE	EOD	Tue, Jan 31, 2023	4.80	4.83	4.77	4.81
3989	NYSE	EOD	Mon, Jan 30, 2023	4.76	4.77	4.73	4.75
3988	NYSE	EOD	Fri, Jan 27, 2023	4.75	4.77	4.71	4.75
3987	NYSE	EOD	Thu, Jan 26, 2023	4.69	4.74	4.69	4.74
3986	NYSE	EOD	Wed, Jan 25, 2023	4.64	4.69	4.61	4.68
3985	NYSE	EOD	Tue, Jan 24, 2023	4.59	4.72	4.27	4.65
3984	NYSE	EOD	Mon, Jan 23, 2023	4.58	4.68	4.58	4.67
3983	NYSE	EOD	Fri, Jan 20, 2023	4.54	4.58	4.52	4.57
3982	NYSE	EOD	Thu, Jan 19, 2023	4.55	4.60	4.51	4.54
3981	NYSE	EOD	Wed, Jan 18, 2023	4.62	4.68	4.56	4.58
3980	NYSE	EOD	Tue, Jan 17, 2023	4.65	4.65	4.57	4.61
3979	NYSE	EOD	Fri, Jan 13, 2023	4.62	4.64	4.56	4.64
3978	NYSE	EOD	Thu, Jan 12, 2023	4.63	4.65	4.58	4.62
3977	NYSE	EOD	Wed, Jan 11, 2023	4.60	4.66	4.59	4.61
3976	NYSE	EOD	Tue, Jan 10, 2023	4.58	4.61	4.56	4.60
3975	NYSE	EOD	Mon, Jan 9, 2023	4.60	4.67	4.58	4.58
3974	NYSE	EOD	Fri, Jan 6, 2023	4.53	4.58	4.50	4.58
3973	NYSE	EOD	Thu, Jan 5, 2023	4.53	4.53	4.47	4.50
3972	NYSE	EOD	Wed, Jan 4, 2023	4.50	4.57	4.50	4.54
3971	NYSE	EOD	Tue, Jan 3, 2023	4.42	4.51	4.42	4.49
3970	NYSE	EOD	Fri, Dec 30, 2022	4.35	4.37	4.33	4.37
3969	NYSE	EOD	Thu, Dec 29, 2022	4.33	4.41	4.29	4.38
3968	NYSE	EOD	Wed, Dec 28, 2022	4.39	4.43	4.31	4.32
3967	NYSE	EOD	Tue, Dec 27, 2022	4.42	4.46	4.38	4.39
3966	NYSE	EOD	Fri, Dec 23, 2022	4.41	4.46	4.41	4.44
3965	NYSE	EOD	Thu, Dec 22, 2022	4.45	4.45	4.39	4.41
3964	NYSE	EOD	Wed, Dec 21, 2022	4.42	4.49	4.42	4.48
3963	NYSE	EOD	Tue, Dec 20, 2022	4.40	4.45	4.40	4.41
3962	NYSE	EOD	Mon, Dec 19, 2022	4.48	4.64	4.43	4.43
3961	NYSE	EOD	Fri, Dec 16, 2022	4.53	4.57	4.48	4.51
3960	NYSE	EOD	Thu, Dec 15, 2022	4.65	4.65	4.55	4.56
3959	NYSE	EOD	Wed, Dec 14, 2022	4.73	4.75	4.67	4.70
3958	NYSE	EOD	Tue, Dec 13, 2022	4.76	4.83	4.70	4.73
3957	NYSE	EOD	Mon, Dec 12, 2022	4.76	4.78	4.68	4.70
3956	NYSE	EOD	Fri, Dec 9, 2022	4.79	4.94	4.79	4.74
3955	NYSE	EOD	Thu, Dec 8, 2022	4.91	4.95	4.90	4.91
3954	NYSE	EOD	Wed, Dec 7, 2022	4.92	4.97	4.91	4.91
3953	NYSE	EOD	Tue, Dec 6, 2022	4.98	4.98	4.92	4.93
3952	NYSE	EOD	Mon, Dec 5, 2022	5.00	5.03	4.96	4.97
3951	NYSE	EOD	Fri, Dec 2, 2022	5.03	5.06	5.01	5.04
3950	NYSE	EOD	Thu, Dec 1, 2022	5.06	5.11	5.05	5.08
3949	NYSE	EOD	Wed, Nov 30, 2022	4.95	5.05	4.94	5.04
3948	NYSE	EOD	Tue, Nov 29, 2022	4.91	4.97	4.86	4.95
3947	NYSE	EOD	Mon, Nov 28, 2022	4.99	4.99	4.89	4.91
3946	NYSE	EOD	Fri, Nov 25, 2022	4.99	5.00	4.96	5.00
3945	NYSE	EOD	Wed, Nov 23, 2022	4.93	4.99	4.92	4.99
3944	NYSE	EOD	Tue, Nov 22, 2022	4.88	4.93	4.87	4.90
3943	NYSE	EOD	Mon, Nov 21, 2022	4.90	4.90	4.86	4.88
3942	NYSE	EOD	Fri, Nov 18, 2022	4.86	4.95	4.79	4.91
3941	NYSE	EOD	Thu, Nov 17, 2022	4.77	4.86	4.73	4.84
3940	NYSE	EOD	Wed, Nov 16, 2022	4.81	4.83	4.78	4.83
3939	NYSE	EOD	Tue, Nov 15, 2022	4.89	4.89	4.77	4.82
3938	NYSE	EOD	Mon, Nov 14, 2022	4.78	4.81	4.77	4.77
3937	NYSE	EOD	Fri, Nov 11, 2022	4.83	4.88	4.77	4.83
3936	NYSE	EOD	Thu, Nov 10, 2022	4.71	4.82	4.71	4.82
3935	NYSE	EOD	Wed, Nov 9, 2022	4.63	4.65	4.56	4.60
3934	NYSE	EOD	Tue, Nov 8, 2022	4.64	4.70	4.61	4.63
3933	NYSE	EOD	Mon, Nov 7, 2022	4.62	4.64	4.60	4.63
3932	NYSE	EOD	Fri, Nov 4, 2022	4.60	4.63	4.55	4.59
3931	NYSE	EOD	Thu, Nov 3, 2022	4.56	4.58	4.52	4.55
3930	NYSE	EOD	Wed, Nov 2, 2022	4.66	4.70	4.58	4.58
3929	NYSE	EOD	Tue, Nov 1, 2022	4.67	4.69	4.63	4.68
3928	NYSE	EOD	Mon, Oct 31, 2022	4.63	4.63	4.58	4.63
3927	NYSE	EOD	Fri, Oct 28, 2022	4.56	4.65	4.56	4.63
3926	NYSE	EOD	Thu, Oct 27, 2022	4.56	4.58	4.53	4.54
3925	NYSE	EOD	Wed, Oct 26, 2022	4.55	4.61	4.53	4.55
3924	NYSE	EOD	Tue, Oct 25, 2022	4.49	4.58	4.49	4.55
3923	NYSE	EOD	Mon, Oct 24, 2022	4.48	4.54	4.47	4.50
3922	NYSE	EOD	Fri, Oct 21, 2022	4.37	4.48	4.36	4.48
3921	NYSE	EOD	Thu, Oct 20, 2022	4.38	4.45	4.34	4.36
3920	NYSE	EOD	Wed, Oct 19, 2022	4.40	4.41	4.32	4.37
3919	NYSE	EOD	Tue, Oct 18, 2022	4.43	4.47	4.37	4.40
3918	NYSE	EOD	Mon, Oct 17, 2022	4.34	4.37	4.32	4.34
3917	NYSE	EOD	Fri, Oct 14, 2022	4.31	4.35	4.25	4.25
3916	NYSE	EOD	Thu, Oct 13, 2022	4.19	4.31	4.14	4.28
3915	NYSE	EOD	Wed, Oct 12, 2022	4.27	4.28	4.23	4.27
3914	NYSE	EOD	Tue, Oct 11, 2022	4.22	4.29	4.19	4.26
3913	NYSE	EOD	Mon, Oct 10, 2022	4.33	4.33	4.23	4.23
3912	NYSE	EOD	Fri, Oct 7, 2022	4.40	4.43	4.32	4.33
3911	NYSE	EOD	Thu, Oct 6, 2022	4.55	4.55	4.45	4.46
3910	NYSE	EOD	Wed, Oct 5, 2022	4.52	4.54	4.45	4.53
3909	NYSE	EOD	Tue, Oct 4, 2022	4.49	4.54	4.49	4.54
3908	NYSE	EOD	Mon, Oct 3, 2022	4.24	4.40	4.20	4.37
3907	NYSE	EOD	Fri, Sep 30, 2022	4.22	4.23	4.12	4.15
3906	NYSE	EOD	Thu, Sep 29, 2022	4.21	4.29	4.15	4.25
3905	NYSE	EOD	Wed, Sep 28, 2022	4.24	4.29	4.18	4.24
3904	NYSE	EOD	Tue, Sep 27, 2022	4.31	4.31	4.20	4.20
3903	NYSE	EOD	Mon, Sep 26, 2022	4.32	4.35	4.23	4.30
3902	NYSE	EOD	Fri, Sep 23, 2022	4.46	4.48	4.29	4.33
3901	NYSE	EOD	Thu, Sep 22, 2022	4.60	4.61	4.49	4.49
3900	NYSE	EOD	Wed, Sep 21, 2022	4.68	4.72	4.60	4.60
3899	NYSE	EOD	Tue, Sep 20, 2022	4.74	4.74	4.65	4.67
3898	NYSE	EOD	Mon, Sep 19, 2022	4.74	4.77	4.70	4.76
3897	NYSE	EOD	Fri, Sep 16, 2022	4.86	4.86	4.71	4.77
3896	NYSE	EOD	Thu, Sep 15, 2022	4.96	5.02	4.89	4.90
3895	NYSE	EOD	Wed, Sep 14, 2022	4.90	5.06	4.87	5.00
3894	NYSE	EOD	Tue, Sep 13, 2022	4.94	4.95	4.88	4.88
3893	NYSE	EOD	Mon, Sep 12, 2022	5.10	5.12	4.91	4.98
3892	NYSE	EOD	Fri, Sep 9, 2022	5.02	5.16	4.97	4.97
3891	NYSE	EOD	Thu, Sep 8, 2022	4.86	5.02	4.85	5.00
3890	NYSE	EOD	Wed, Sep 7, 2022	4.76	4.93	4.75	4.88
3889	NYSE	EOD	Tue, Sep 6, 2022	4.87	4.87	4.73	4.77
3888	NYSE	EOD	Fri, Sep 2, 2022	4.87	4.94	4.83	4.84
3887	NYSE	EOD	Thu, Sep 1, 2022	4.85	4.87	4.78	4.84
3886	NYSE	EOD	Wed, Aug 31, 2022	4.91	4.91	4.85	4.85
3885	NYSE	EOD	Tue, Aug 30, 2022	4.93	4.97	4.87	4.89
3884	NYSE	EOD	Mon, Aug 29, 2022	4.93	4.97	4.90	4.92
3883	NYSE	EOD	Fri, Aug 26, 2022	5.06	5.08	4.91	4.94
3882	NYSE	EOD	Thu, Aug 25, 2022	4.98	5.07	4.97	5.03
3881	NYSE	EOD	Wed, Aug 24, 2022	4.96	5.00	4.91	4.98
3880	NYSE	EOD	Tue, Aug 23, 2022	4.96	5.03	4.95	4.95
3879	NYSE	EOD	Mon, Aug 22, 2022	5.05	5.09	4.97	4.97
3878	NYSE	EOD	Fri, Aug 19, 2022	5.14	5.14	5.06	5.10
3877	NYSE	EOD	Thu, Aug 18, 2022	5.13	5.16	5.10	5.15
3876	NYSE	EOD	Wed, Aug 17, 2022	5.17	5.17	5.09	5.12
3875	NYSE	EOD	Tue, Aug 16, 2022	5.22	5.22	5.15	5.20
3874	NYSE	EOD	Mon, Aug 15, 2022	5.17	5.23	5.14	5.22
3873	NYSE	EOD	Fri, Aug 12, 2022	5.11	5.22	5.09	5.20
3872	NYSE	EOD	Thu, Aug 11, 2022	5.10	5.13	5.07	5.11
3871	NYSE	EOD	Wed, Aug 10, 2022	5.06	5.10	5.02	5.07
3870	NYSE	EOD	Tue, Aug 9, 2022	4.98	5.02	4.97	5.02
3869	NYSE	EOD	Mon, Aug 8, 2022	4.95	5.00	4.95	4.98
3868	NYSE	EOD	Fri, Aug 5, 2022	4.88	4.96	4.82	4.95
3867	NYSE	EOD	Thu, Aug 4, 2022	4.83	4.90	4.80	4.90
3866	NYSE	EOD	Wed, Aug 3, 2022	4.75	4.82	4.72	4.81
3865	NYSE	EOD	Tue, Aug 2, 2022	4.71	4.77	4.71	4.74
3864	NYSE	EOD	Mon, Aug 1, 2022	4.70	4.78	4.70	4.75
3863	NYSE	EOD	Fri, Jul 29, 2022	4.73	4.78	4.71	4.73
3862	NYSE	EOD	Thu, Jul 28, 2022	4.64	4.73	4.61	4.70
3861	NYSE	EOD	Wed, Jul 27, 2022	4.60	4.65	4.55	4.65
3860	NYSE	EOD	Tue, Jul 26, 2022	4.62	4.63	4.54	4.55
3859	NYSE	EOD	Mon, Jul 25, 2022	4.59	4.64	4.59	4.63
3858	NYSE	EOD	Fri, Jul 22, 2022	4.60	4.64	4.52	4.55
3857	NYSE	EOD	Thu, Jul 21, 2022	4.57	4.60	4.54	4.59
3856	NYSE	EOD	Wed, Jul 20, 2022	4.52	4.61	4.51	4.59
3855	NYSE	EOD	Tue, Jul 19, 2022	4.44	4.54	4.44	4.52
3854	NYSE	EOD	Mon, Jul 18, 2022	4.52	4.56	4.40	4.43
3853	NYSE	EOD	Fri, Jul 15, 2022	4.41	4.47	4.40	4.47
3852	NYSE	EOD	Thu, Jul 14, 2022	4.32	4.39	4.30	4.38
3851	NYSE	EOD	Wed, Jul 13, 2022	4.33	4.40	4.29	4.36
3850	NYSE	EOD	Tue, Jul 12, 2022	4.39	4.42	4.37	4.39
3849	NYSE	EOD	Mon, Jul 11, 2022	4.41	4.42	4.36	4.40
3848	NYSE	EOD	Fri, Jul 8, 2022	4.41	4.45	4.40	4.43
3847	NYSE	EOD	Thu, Jul 7, 2022	4.40	4.44	4.37	4.41
3846	NYSE	EOD	Wed, Jul 6, 2022	4.43	4.47	4.34	4.39
3845	NYSE	EOD	Tue, Jul 5, 2022	4.42	4.43	4.30	4.43
3844	NYSE	EOD	Fri, Jul 1, 2022	4.37	4.45	4.35	4.41
3843	NYSE	EOD	Thu, Jun 30, 2022	4.33	4.36	4.27	4.36
3842	NYSE	EOD	Wed, Jun 29, 2022	4.37	4.40	4.33	4.36
3841	NYSE	EOD	Tue, Jun 28, 2022	4.43	4.47	4.34	4.37
3840	NYSE	EOD	Mon, Jun 27, 2022	4.37	4.41	4.36	4.38
3839	NYSE	EOD	Fri, Jun 24, 2022	4.30	4.40	4.27	4.38
3838	NYSE	EOD	Thu, Jun 23, 2022	4.27	4.29	4.22	4.27
3837	NYSE	EOD	Wed, Jun 22, 2022	4.23	4.30	4.23	4.26
3836	NYSE	EOD	Tue, Jun 21, 2022	4.22	4.30	4.22	4.25
3835	NYSE	EOD	Fri, Jun 17, 2022	4.20	4.24	4.13	4.18
3834	NYSE	EOD	Thu, Jun 16, 2022	4.33	4.33	4.17	4.19
3833	NYSE	EOD	Wed, Jun 15, 2022	4.36	4.43	4.33	4.38
3832	NYSE	EOD	Tue, Jun 14, 2022	4.47	4.47	4.30	4.33
3831	NYSE	EOD	Mon, Jun 13, 2022	4.54	4.54	4.45	4.46
3830	NYSE	EOD	Fri, Jun 10, 2022	4.76	4.76	4.58	4.63
3829	NYSE	EOD	Thu, Jun 9, 2022	4.97	5.00	4.91	4.79
3828	NYSE	EOD	Wed, Jun 8, 2022	4.99	5.04	4.97	4.98
3827	NYSE	EOD	Tue, Jun 7, 2022	4.97	5.01	4.97	5.01
3826	NYSE	EOD	Mon, Jun 6, 2022	5.02	5.04	4.97	4.99
3825	NYSE	EOD	Fri, Jun 3, 2022	5.03	5.06	4.96	4.98
3824	NYSE	EOD	Thu, Jun 2, 2022	4.97	5.05	4.92	5.04
3823	NYSE	EOD	Wed, Jun 1, 2022	4.94	4.98	4.85	4.97
3822	NYSE	EOD	Tue, May 31, 2022	4.95	4.95	4.90	4.91
3821	NYSE	EOD	Fri, May 27, 2022	4.88	4.94	4.88	4.93
3820	NYSE	EOD	Thu, May 26, 2022	4.74	4.86	4.74	4.86
3819	NYSE	EOD	Wed, May 25, 2022	4.69	4.74	4.66	4.73
3818	NYSE	EOD	Tue, May 24, 2022	4.72	4.72	4.61	4.69
3817	NYSE	EOD	Mon, May 23, 2022	4.70	4.74	4.68	4.72
3816	NYSE	EOD	Fri, May 20, 2022	4.73	4.75	4.53	4.66
3815	NYSE	EOD	Thu, May 19, 2022	4.66	4.70	4.62	4.66
3814	NYSE	EOD	Wed, May 18, 2022	4.83	4.83	4.67	4.70
3813	NYSE	EOD	Tue, May 17, 2022	4.79	4.85	4.78	4.84
3812	NYSE	EOD	Mon, May 16, 2022	4.76	4.77	4.71	4.75
3811	NYSE	EOD	Fri, May 13, 2022	4.65	4.78	4.65	4.77
3810	NYSE	EOD	Thu, May 12, 2022	4.71	4.76	4.55	4.60
3809	NYSE	EOD	Wed, May 11, 2022	4.82	4.85	4.75	4.76
3808	NYSE	EOD	Tue, May 10, 2022	4.88	4.92	4.80	4.82
3807	NYSE	EOD	Mon, May 9, 2022	4.90	4.92	4.79	4.81
3806	NYSE	EOD	Fri, May 6, 2022	4.95	5.00	4.91	4.96
3805	NYSE	EOD	Thu, May 5, 2022	5.09	5.09	4.92	4.95
3804	NYSE	EOD	Wed, May 4, 2022	5.02	5.12	4.97	5.12
3803	NYSE	EOD	Tue, May 3, 2022	4.94	5.05	4.94	5.00
3802	NYSE	EOD	Mon, May 2, 2022	4.98	4.98	4.86	4.96
3801	NYSE	EOD	Fri, Apr 29, 2022	5.07	5.09	4.97	4.98
3800	NYSE	EOD	Thu, Apr 28, 2022	5.03	5.09	4.99	5.08
3799	NYSE	EOD	Wed, Apr 27, 2022	4.97	5.06	4.96	4.98
3798	NYSE	EOD	Tue, Apr 26, 2022	5.07	5.07	4.97	4.97
3797	NYSE	EOD	Mon, Apr 25, 2022	5.07	5.07	4.96	5.07
3796	NYSE	EOD	Fri, Apr 22, 2022	5.17	5.17	5.06	5.08
3795	NYSE	EOD	Thu, Apr 21, 2022	5.27	5.28	5.13	5.15
3794	NYSE	EOD	Wed, Apr 20, 2022	5.22	5.25	5.19	5.24
3793	NYSE	EOD	Tue, Apr 19, 2022	5.14	5.18	5.12	5.18
3792	NYSE	EOD	Mon, Apr 18, 2022	5.20	5.22	5.10	5.12
3791	NYSE	EOD	Thu, Apr 14, 2022	5.20	5.21	5.14	5.14
3790	NYSE	EOD	Wed, Apr 13, 2022	5.19	5.21	5.17	5.20
3789	NYSE	EOD	Tue, Apr 12, 2022	5.22	5.22	5.14	5.17
3788	NYSE	EOD	Mon, Apr 11, 2022	5.20	5.22	5.14	5.15
3787	NYSE	EOD	Fri, Apr 8, 2022	5.22	5.23	5.19	5.21
3786	NYSE	EOD	Thu, Apr 7, 2022	5.22	5.36	5.16	5.21
3785	NYSE	EOD	Wed, Apr 6, 2022	5.30	5.31	5.17	5.21
3784	NYSE	EOD	Tue, Apr 5, 2022	5.43	5.43	5.29	5.30
3783	NYSE	EOD	Mon, Apr 4, 2022	5.39	5.41	5.35	5.39
3782	NYSE	EOD	Fri, Apr 1, 2022	5.35	5.39	5.32	5.38
3781	NYSE	EOD	Thu, Mar 31, 2022	5.33	5.33	5.28	5.30
3780	NYSE	EOD	Wed, Mar 30, 2022	5.32	5.33	5.29	5.32
3779	NYSE	EOD	Tue, Mar 29, 2022	5.24	5.30	5.22	5.28
3778	NYSE	EOD	Mon, Mar 28, 2022	5.19	5.21	5.15	5.21
3777	NYSE	EOD	Fri, Mar 25, 2022	5.20	5.20	5.15	5.19
3776	NYSE	EOD	Thu, Mar 24, 2022	5.18	5.19	5.13	5.19
3775	NYSE	EOD	Wed, Mar 23, 2022	5.17	5.22	5.16	5.16
3774	NYSE	EOD	Tue, Mar 22, 2022	5.16	5.19	5.16	5.19
3773	NYSE	EOD	Mon, Mar 21, 2022	5.18	5.19	5.11	5.13
3772	NYSE	EOD	Fri, Mar 18, 2022	5.11	5.16	5.11	5.16
3771	NYSE	EOD	Thu, Mar 17, 2022	5.04	5.13	5.04	5.11
3770	NYSE	EOD	Wed, Mar 16, 2022	4.99	5.07	4.97	5.07
3769	NYSE	EOD	Tue, Mar 15, 2022	4.89	4.96	4.86	4.92
3768	NYSE	EOD	Mon, Mar 14, 2022	5.01	5.04	4.83	4.89
3767	NYSE	EOD	Fri, Mar 11, 2022	5.09	5.09	5.00	5.01
3766	NYSE	EOD	Thu, Mar 10, 2022	5.22	5.24	5.12	5.03
3765	NYSE	EOD	Wed, Mar 9, 2022	5.19	5.25	5.15	5.23
3764	NYSE	EOD	Tue, Mar 8, 2022	5.16	5.22	5.12	5.15
3763	NYSE	EOD	Mon, Mar 7, 2022	5.30	5.30	5.12	5.14
3762	NYSE	EOD	Fri, Mar 4, 2022	5.29	5.31	5.23	5.31
3761	NYSE	EOD	Thu, Mar 3, 2022	5.34	5.35	5.30	5.30
3760	NYSE	EOD	Wed, Mar 2, 2022	5.28	5.34	5.28	5.32
3759	NYSE	EOD	Tue, Mar 1, 2022	5.30	5.34	5.20	5.26
3758	NYSE	EOD	Mon, Feb 28, 2022	5.28	5.31	5.23	5.29
3757	NYSE	EOD	Fri, Feb 25, 2022	5.22	5.29	5.20	5.28
3756	NYSE	EOD	Thu, Feb 24, 2022	5.06	5.20	5.04	5.19
3755	NYSE	EOD	Wed, Feb 23, 2022	5.25	5.28	5.17	5.18
3754	NYSE	EOD	Tue, Feb 22, 2022	5.34	5.34	5.20	5.22
3753	NYSE	EOD	Fri, Feb 18, 2022	5.34	5.37	5.31	5.35
3752	NYSE	EOD	Thu, Feb 17, 2022	5.45	5.45	5.32	5.33
3751	NYSE	EOD	Wed, Feb 16, 2022	5.42	5.45	5.39	5.45
3750	NYSE	EOD	Tue, Feb 15, 2022	5.42	5.45	5.40	5.41
3749	NYSE	EOD	Mon, Feb 14, 2022	5.41	5.44	5.31	5.35
3748	NYSE	EOD	Fri, Feb 11, 2022	5.50	5.51	5.40	5.41
3747	NYSE	EOD	Thu, Feb 10, 2022	5.50	5.57	5.47	5.48
3746	NYSE	EOD	Wed, Feb 9, 2022	5.51	5.58	5.51	5.55
3745	NYSE	EOD	Tue, Feb 8, 2022	5.48	5.52	5.47	5.47
3744	NYSE	EOD	Mon, Feb 7, 2022	5.44	5.49	5.44	5.47
3743	NYSE	EOD	Fri, Feb 4, 2022	5.43	5.46	5.41	5.44
3742	NYSE	EOD	Thu, Feb 3, 2022	5.51	5.54	5.42	5.43
3741	NYSE	EOD	Wed, Feb 2, 2022	5.54	5.59	5.51	5.54
3740	NYSE	EOD	Tue, Feb 1, 2022	5.51	5.55	5.47	5.53
3739	NYSE	EOD	Mon, Jan 31, 2022	5.42	5.49	5.40	5.48
3738	NYSE	EOD	Fri, Jan 28, 2022	5.29	5.39	5.27	5.39
3737	NYSE	EOD	Thu, Jan 27, 2022	5.34	5.42	5.28	5.30
3736	NYSE	EOD	Wed, Jan 26, 2022	5.39	5.47	5.25	5.31
3735	NYSE	EOD	Tue, Jan 25, 2022	5.35	5.40	5.27	5.33
3734	NYSE	EOD	Mon, Jan 24, 2022	5.40	5.40	5.10	5.37
3733	NYSE	EOD	Fri, Jan 21, 2022	5.65	5.65	5.44	5.45
3732	NYSE	EOD	Thu, Jan 20, 2022	5.73	5.78	5.64	5.66
3731	NYSE	EOD	Wed, Jan 19, 2022	5.78	5.81	5.70	5.72
3730	NYSE	EOD	Tue, Jan 18, 2022	5.80	5.90	5.74	5.74
3729	NYSE	EOD	Fri, Jan 14, 2022	5.89	5.89	5.80	5.87
3728	NYSE	EOD	Thu, Jan 13, 2022	5.93	5.95	5.89	5.89
3727	NYSE	EOD	Wed, Jan 12, 2022	5.90	5.94	5.88	5.90
3726	NYSE	EOD	Tue, Jan 11, 2022	5.81	5.88	5.79	5.87
3725	NYSE	EOD	Mon, Jan 10, 2022	5.76	5.81	5.70	5.78
3724	NYSE	EOD	Fri, Jan 7, 2022	5.84	5.84	5.77	5.79
3723	NYSE	EOD	Thu, Jan 6, 2022	5.80	5.83	5.75	5.80
3722	NYSE	EOD	Wed, Jan 5, 2022	5.89	5.91	5.79	5.80
3721	NYSE	EOD	Tue, Jan 4, 2022	5.93	5.96	5.88	5.89
3720	NYSE	EOD	Mon, Jan 3, 2022	5.97	5.99	5.90	5.92
3719	NYSE	EOD	Fri, Dec 31, 2021	5.90	5.94	5.85	5.89
3718	NYSE	EOD	Thu, Dec 30, 2021	5.95	6.00	5.91	5.92
3717	NYSE	EOD	Wed, Dec 29, 2021	5.90	6.01	5.87	5.93
3716	NYSE	EOD	Tue, Dec 28, 2021	5.89	5.91	5.87	5.90
3715	NYSE	EOD	Mon, Dec 27, 2021	5.85	5.90	5.85	5.87
3714	NYSE	EOD	Thu, Dec 23, 2021	5.80	5.85	5.77	5.81
3713	NYSE	EOD	Wed, Dec 22, 2021	5.73	5.84	5.73	5.79
3712	NYSE	EOD	Tue, Dec 21, 2021	5.67	5.73	5.67	5.72
3711	NYSE	EOD	Mon, Dec 20, 2021	5.67	5.69	5.58	5.64
3710	NYSE	EOD	Fri, Dec 17, 2021	5.74	5.75	5.66	5.71
3709	NYSE	EOD	Thu, Dec 16, 2021	5.85	5.89	5.70	5.73
3708	NYSE	EOD	Wed, Dec 15, 2021	5.82	5.83	5.77	5.83
3707	NYSE	EOD	Tue, Dec 14, 2021	5.80	5.85	5.78	5.81
3706	NYSE	EOD	Mon, Dec 13, 2021	5.86	5.95	5.80	5.80
3705	NYSE	EOD	Fri, Dec 10, 2021	6.04	6.04	5.94	5.85
3704	NYSE	EOD	Thu, Dec 9, 2021	6.06	6.08	5.97	5.99
3703	NYSE	EOD	Wed, Dec 8, 2021	6.02	6.05	6.00	6.01
3702	NYSE	EOD	Tue, Dec 7, 2021	5.98	6.03	5.97	5.97
3701	NYSE	EOD	Mon, Dec 6, 2021	5.86	5.93	5.84	5.93
3700	NYSE	EOD	Fri, Dec 3, 2021	5.93	5.93	5.81	5.81
3699	NYSE	EOD	Thu, Dec 2, 2021	5.82	5.95	5.82	5.91
3698	NYSE	EOD	Wed, Dec 1, 2021	5.89	5.95	5.81	5.82
3697	NYSE	EOD	Tue, Nov 30, 2021	5.89	5.91	5.85	5.86
3696	NYSE	EOD	Mon, Nov 29, 2021	5.85	5.90	5.83	5.89
3695	NYSE	EOD	Fri, Nov 26, 2021	5.82	5.88	5.80	5.81
3694	NYSE	EOD	Wed, Nov 24, 2021	5.85	5.92	5.85	5.90
3693	NYSE	EOD	Tue, Nov 23, 2021	5.86	5.92	5.84	5.91
3692	NYSE	EOD	Mon, Nov 22, 2021	5.84	5.86	5.82	5.86
3691	NYSE	EOD	Fri, Nov 19, 2021	5.82	5.84	5.78	5.80
3690	NYSE	EOD	Thu, Nov 18, 2021	5.82	5.84	5.78	5.82
3689	NYSE	EOD	Wed, Nov 17, 2021	5.84	5.86	5.79	5.81
3688	NYSE	EOD	Tue, Nov 16, 2021	5.83	5.86	5.81	5.82
3687	NYSE	EOD	Mon, Nov 15, 2021	5.84	5.85	5.81	5.83
3686	NYSE	EOD	Fri, Nov 12, 2021	5.84	5.86	5.81	5.83
3685	NYSE	EOD	Thu, Nov 11, 2021	5.82	5.87	5.75	5.83
3684	NYSE	EOD	Wed, Nov 10, 2021	5.85	5.87	5.79	5.80
3683	NYSE	EOD	Tue, Nov 9, 2021	5.89	5.90	5.81	5.83
3682	NYSE	EOD	Mon, Nov 8, 2021	5.82	5.90	5.68	5.90
3681	NYSE	EOD	Fri, Nov 5, 2021	5.85	5.87	5.80	5.81
3680	NYSE	EOD	Thu, Nov 4, 2021	5.80	5.87	5.78	5.83
3679	NYSE	EOD	Wed, Nov 3, 2021	5.80	5.82	5.75	5.80
3678	NYSE	EOD	Tue, Nov 2, 2021	5.79	5.81	5.76	5.78
3677	NYSE	EOD	Mon, Nov 1, 2021	5.84	5.88	5.75	5.79
3676	NYSE	EOD	Fri, Oct 29, 2021	5.82	5.86	5.78	5.81
3675	NYSE	EOD	Thu, Oct 28, 2021	5.78	5.86	5.78	5.84
3674	NYSE	EOD	Wed, Oct 27, 2021	5.80	5.80	5.75	5.78
3673	NYSE	EOD	Tue, Oct 26, 2021	5.79	5.80	5.72	5.79
3672	NYSE	EOD	Mon, Oct 25, 2021	5.76	5.79	5.75	5.77
3671	NYSE	EOD	Fri, Oct 22, 2021	5.72	5.77	5.71	5.75
3670	NYSE	EOD	Thu, Oct 21, 2021	5.72	5.74	5.68	5.70
3669	NYSE	EOD	Wed, Oct 20, 2021	5.70	5.74	5.68	5.73
3668	NYSE	EOD	Tue, Oct 19, 2021	5.76	5.77	5.67	5.69
3667	NYSE	EOD	Mon, Oct 18, 2021	5.70	5.74	5.70	5.73
3666	NYSE	EOD	Fri, Oct 15, 2021	5.71	5.75	5.68	5.69
3665	NYSE	EOD	Thu, Oct 14, 2021	5.67	5.69	5.66	5.68
3664	NYSE	EOD	Wed, Oct 13, 2021	5.64	5.65	5.60	5.63
3663	NYSE	EOD	Tue, Oct 12, 2021	5.64	5.64	5.59	5.61
3662	NYSE	EOD	Mon, Oct 11, 2021	5.56	5.66	5.56	5.62
3661	NYSE	EOD	Fri, Oct 8, 2021	5.59	5.59	5.53	5.54
3660	NYSE	EOD	Thu, Oct 7, 2021	5.52	5.58	5.51	5.53
3659	NYSE	EOD	Wed, Oct 6, 2021	5.49	5.49	5.44	5.48
3658	NYSE	EOD	Tue, Oct 5, 2021	5.49	5.52	5.45	5.50
3657	NYSE	EOD	Mon, Oct 4, 2021	5.55	5.56	5.43	5.46
3656	NYSE	EOD	Fri, Oct 1, 2021	5.57	5.58	5.50	5.55
3655	NYSE	EOD	Thu, Sep 30, 2021	5.55	5.57	5.50	5.52
3654	NYSE	EOD	Wed, Sep 29, 2021	5.54	5.57	5.50	5.53
3653	NYSE	EOD	Tue, Sep 28, 2021	5.57	5.57	5.48	5.52
3652	NYSE	EOD	Mon, Sep 27, 2021	5.60	5.63	5.59	5.61
3651	NYSE	EOD	Fri, Sep 24, 2021	5.65	5.66	5.59	5.59
3650	NYSE	EOD	Thu, Sep 23, 2021	5.64	5.67	5.63	5.64
3649	NYSE	EOD	Wed, Sep 22, 2021	5.61	5.65	5.60	5.61
3648	NYSE	EOD	Tue, Sep 21, 2021	5.57	5.61	5.56	5.59
3647	NYSE	EOD	Mon, Sep 20, 2021	5.64	5.71	5.52	5.56
3646	NYSE	EOD	Fri, Sep 17, 2021	5.75	5.78	5.68	5.71
3645	NYSE	EOD	Thu, Sep 16, 2021	5.79	5.79	5.75	5.76
3644	NYSE	EOD	Wed, Sep 15, 2021	5.82	5.83	5.79	5.79
3643	NYSE	EOD	Tue, Sep 14, 2021	5.86	5.90	5.81	5.83
3642	NYSE	EOD	Mon, Sep 13, 2021	5.84	5.88	5.80	5.86
3641	NYSE	EOD	Fri, Sep 10, 2021	5.94	5.96	5.91	5.79
3640	NYSE	EOD	Thu, Sep 9, 2021	5.89	5.93	5.89	5.91
3639	NYSE	EOD	Wed, Sep 8, 2021	5.93	5.94	5.88	5.91
3638	NYSE	EOD	Tue, Sep 7, 2021	6.00	6.00	5.92	5.93
3637	NYSE	EOD	Fri, Sep 3, 2021	5.92	6.00	5.92	6.00
3636	NYSE	EOD	Thu, Sep 2, 2021	5.96	5.96	5.90	5.94
3635	NYSE	EOD	Wed, Sep 1, 2021	5.95	5.96	5.94	5.96
3634	NYSE	EOD	Tue, Aug 31, 2021	5.91	5.94	5.90	5.94
3633	NYSE	EOD	Mon, Aug 30, 2021	5.89	5.90	5.87	5.88
3632	NYSE	EOD	Fri, Aug 27, 2021	5.89	5.92	5.86	5.90
3631	NYSE	EOD	Thu, Aug 26, 2021	5.90	5.92	5.87	5.88
3630	NYSE	EOD	Wed, Aug 25, 2021	5.91	5.92	5.89	5.90
3629	NYSE	EOD	Tue, Aug 24, 2021	5.88	5.95	5.86	5.91
3628	NYSE	EOD	Mon, Aug 23, 2021	5.85	5.87	5.82	5.86
3627	NYSE	EOD	Fri, Aug 20, 2021	5.82	5.85	5.79	5.81
3626	NYSE	EOD	Thu, Aug 19, 2021	5.88	5.88	5.79	5.81
3625	NYSE	EOD	Wed, Aug 18, 2021	5.92	5.93	5.89	5.89
3624	NYSE	EOD	Tue, Aug 17, 2021	5.92	5.95	5.87	5.90
3623	NYSE	EOD	Mon, Aug 16, 2021	5.94	5.95	5.91	5.94
3622	NYSE	EOD	Fri, Aug 13, 2021	5.96	5.97	5.93	5.96
3621	NYSE	EOD	Thu, Aug 12, 2021	5.94	5.96	5.93	5.96
3620	NYSE	EOD	Wed, Aug 11, 2021	5.94	5.94	5.91	5.94
3619	NYSE	EOD	Tue, Aug 10, 2021	5.90	5.94	5.89	5.94
3618	NYSE	EOD	Mon, Aug 9, 2021	5.88	5.90	5.87	5.89
3617	NYSE	EOD	Fri, Aug 6, 2021	5.86	5.90	5.85	5.89
3616	NYSE	EOD	Thu, Aug 5, 2021	5.83	5.86	5.83	5.85
3615	NYSE	EOD	Wed, Aug 4, 2021	5.84	5.87	5.80	5.84
3614	NYSE	EOD	Tue, Aug 3, 2021	5.83	5.86	5.80	5.85
3613	NYSE	EOD	Mon, Aug 2, 2021	5.82	5.85	5.82	5.83
3612	NYSE	EOD	Fri, Jul 30, 2021	5.83	5.85	5.79	5.79
3611	NYSE	EOD	Thu, Jul 29, 2021	5.81	5.85	5.77	5.83
3610	NYSE	EOD	Wed, Jul 28, 2021	5.77	5.81	5.77	5.81
3609	NYSE	EOD	Tue, Jul 27, 2021	5.77	5.79	5.73	5.74
3608	NYSE	EOD	Mon, Jul 26, 2021	5.82	5.84	5.78	5.78
3607	NYSE	EOD	Fri, Jul 23, 2021	5.83	5.86	5.81	5.83
3606	NYSE	EOD	Thu, Jul 22, 2021	5.81	5.82	5.79	5.80
3605	NYSE	EOD	Wed, Jul 21, 2021	5.79	5.81	5.77	5.79
3604	NYSE	EOD	Tue, Jul 20, 2021	5.74	5.82	5.73	5.76
3603	NYSE	EOD	Mon, Jul 19, 2021	5.82	5.82	5.71	5.73
3602	NYSE	EOD	Fri, Jul 16, 2021	5.87	5.87	5.81	5.85
3601	NYSE	EOD	Thu, Jul 15, 2021	5.94	5.94	5.82	5.86
3600	NYSE	EOD	Wed, Jul 14, 2021	5.92	5.93	5.90	5.91
3599	NYSE	EOD	Tue, Jul 13, 2021	5.88	5.92	5.86	5.89
3598	NYSE	EOD	Mon, Jul 12, 2021	5.87	5.89	5.83	5.88
3597	NYSE	EOD	Fri, Jul 9, 2021	5.83	5.89	5.82	5.87
3596	NYSE	EOD	Thu, Jul 8, 2021	5.80	5.81	5.75	5.80
3595	NYSE	EOD	Wed, Jul 7, 2021	5.86	5.86	5.82	5.83
3594	NYSE	EOD	Tue, Jul 6, 2021	5.86	5.86	5.82	5.84
3593	NYSE	EOD	Fri, Jul 2, 2021	5.80	5.82	5.77	5.82
3592	NYSE	EOD	Thu, Jul 1, 2021	5.86	5.89	5.77	5.79
3591	NYSE	EOD	Wed, Jun 30, 2021	5.75	5.78	5.71	5.78
3590	NYSE	EOD	Tue, Jun 29, 2021	5.75	5.78	5.73	5.75
3589	NYSE	EOD	Mon, Jun 28, 2021	5.81	5.84	5.73	5.75
3588	NYSE	EOD	Fri, Jun 25, 2021	5.86	5.86	5.79	5.81
3587	NYSE	EOD	Thu, Jun 24, 2021	5.85	5.88	5.82	5.84
3586	NYSE	EOD	Wed, Jun 23, 2021	5.82	5.85	5.80	5.80
3585	NYSE	EOD	Tue, Jun 22, 2021	5.83	5.85	5.79	5.82
3584	NYSE	EOD	Mon, Jun 21, 2021	5.72	5.79	5.71	5.79
3583	NYSE	EOD	Fri, Jun 18, 2021	5.75	5.77	5.67	5.70
3582	NYSE	EOD	Thu, Jun 17, 2021	5.86	5.86	5.75	5.77
3581	NYSE	EOD	Wed, Jun 16, 2021	5.88	5.88	5.81	5.84
3580	NYSE	EOD	Tue, Jun 15, 2021	5.95	5.95	5.83	5.84
3579	NYSE	EOD	Mon, Jun 14, 2021	5.85	5.94	5.83	5.94
3578	NYSE	EOD	Fri, Jun 11, 2021	5.85	5.85	5.80	5.82
3577	NYSE	EOD	Thu, Jun 10, 2021	5.97	6.01	5.94	5.84
3576	NYSE	EOD	Wed, Jun 9, 2021	5.95	6.02	5.92	5.93
3575	NYSE	EOD	Tue, Jun 8, 2021	5.89	5.98	5.88	5.88
3574	NYSE	EOD	Mon, Jun 7, 2021	5.83	5.88	5.81	5.84
3573	NYSE	EOD	Fri, Jun 4, 2021	5.79	5.84	5.79	5.83
3572	NYSE	EOD	Thu, Jun 3, 2021	5.78	5.82	5.78	5.78
3571	NYSE	EOD	Wed, Jun 2, 2021	5.81	5.83	5.78	5.81
3570	NYSE	EOD	Tue, Jun 1, 2021	5.74	5.84	5.73	5.82
3569	NYSE	EOD	Fri, May 28, 2021	5.75	5.76	5.72	5.74
3568	NYSE	EOD	Thu, May 27, 2021	5.69	5.73	5.67	5.69
3567	NYSE	EOD	Wed, May 26, 2021	5.60	5.71	5.59	5.67
3566	NYSE	EOD	Tue, May 25, 2021	5.60	5.64	5.59	5.61
3565	NYSE	EOD	Mon, May 24, 2021	5.62	5.62	5.59	5.59
3564	NYSE	EOD	Fri, May 21, 2021	5.57	5.63	5.55	5.57
3563	NYSE	EOD	Thu, May 20, 2021	5.54	5.56	5.53	5.53
3562	NYSE	EOD	Wed, May 19, 2021	5.49	5.53	5.45	5.52
3561	NYSE	EOD	Tue, May 18, 2021	5.53	5.54	5.51	5.52
3560	NYSE	EOD	Mon, May 17, 2021	5.46	5.51	5.44	5.51
3559	NYSE	EOD	Fri, May 14, 2021	5.41	5.47	5.41	5.44
3558	NYSE	EOD	Thu, May 13, 2021	5.33	5.38	5.32	5.38
3557	NYSE	EOD	Wed, May 12, 2021	5.43	5.45	5.30	5.32
3556	NYSE	EOD	Tue, May 11, 2021	5.50	5.54	5.42	5.45
3555	NYSE	EOD	Mon, May 10, 2021	5.61	5.64	5.56	5.57
3554	NYSE	EOD	Fri, May 7, 2021	5.58	5.61	5.57	5.60
3553	NYSE	EOD	Thu, May 6, 2021	5.58	5.58	5.51	5.57
3552	NYSE	EOD	Wed, May 5, 2021	5.51	5.57	5.50	5.55
3551	NYSE	EOD	Tue, May 4, 2021	5.53	5.53	5.45	5.48
3550	NYSE	EOD	Mon, May 3, 2021	5.49	5.57	5.49	5.55
3549	NYSE	EOD	Fri, Apr 30, 2021	5.46	5.51	5.46	5.48
3548	NYSE	EOD	Thu, Apr 29, 2021	5.52	5.52	5.46	5.48
3547	NYSE	EOD	Wed, Apr 28, 2021	5.49	5.51	5.48	5.48
3546	NYSE	EOD	Tue, Apr 27, 2021	5.48	5.50	5.47	5.49
3545	NYSE	EOD	Mon, Apr 26, 2021	5.49	5.50	5.46	5.49
3544	NYSE	EOD	Fri, Apr 23, 2021	5.46	5.48	5.43	5.47
3543	NYSE	EOD	Thu, Apr 22, 2021	5.46	5.49	5.44	5.44
3542	NYSE	EOD	Wed, Apr 21, 2021	5.41	5.46	5.39	5.46
3541	NYSE	EOD	Tue, Apr 20, 2021	5.45	5.47	5.39	5.42
3540	NYSE	EOD	Mon, Apr 19, 2021	5.50	5.50	5.44	5.47
3539	NYSE	EOD	Fri, Apr 16, 2021	5.46	5.50	5.43	5.49
3538	NYSE	EOD	Thu, Apr 15, 2021	5.47	5.47	5.39	5.44
3537	NYSE	EOD	Wed, Apr 14, 2021	5.44	5.46	5.41	5.43
3536	NYSE	EOD	Tue, Apr 13, 2021	5.37	5.43	5.36	5.42
3535	NYSE	EOD	Mon, Apr 12, 2021	5.37	5.38	5.32	5.36
3534	NYSE	EOD	Fri, Apr 9, 2021	5.35	5.35	5.31	5.35
3533	NYSE	EOD	Thu, Apr 8, 2021	5.34	5.36	5.31	5.33
3532	NYSE	EOD	Wed, Apr 7, 2021	5.31	5.32	5.28	5.31
3531	NYSE	EOD	Tue, Apr 6, 2021	5.30	5.32	5.28	5.30
3530	NYSE	EOD	Mon, Apr 5, 2021	5.27	5.33	5.24	5.30
3529	NYSE	EOD	Thu, Apr 1, 2021	5.33	5.33	5.24	5.24
3528	NYSE	EOD	Wed, Mar 31, 2021	5.20	5.26	5.19	5.26
3527	NYSE	EOD	Tue, Mar 30, 2021	5.21	5.21	5.15	5.20
3526	NYSE	EOD	Mon, Mar 29, 2021	5.15	5.24	5.12	5.17
3525	NYSE	EOD	Fri, Mar 26, 2021	5.13	5.16	5.08	5.14
3524	NYSE	EOD	Thu, Mar 25, 2021	5.13	5.13	5.04	5.10
3523	NYSE	EOD	Wed, Mar 24, 2021	5.14	5.16	5.11	5.12
3522	NYSE	EOD	Tue, Mar 23, 2021	5.18	5.18	5.11	5.13
3521	NYSE	EOD	Mon, Mar 22, 2021	5.14	5.18	5.13	5.17
3520	NYSE	EOD	Fri, Mar 19, 2021	5.14	5.17	5.12	5.13
3519	NYSE	EOD	Thu, Mar 18, 2021	5.18	5.19	5.13	5.14
3518	NYSE	EOD	Wed, Mar 17, 2021	5.21	5.23	5.19	5.22
3517	NYSE	EOD	Tue, Mar 16, 2021	5.22	5.23	5.21	5.22
3516	NYSE	EOD	Mon, Mar 15, 2021	5.17	5.24	5.17	5.22
3515	NYSE	EOD	Fri, Mar 12, 2021	5.22	5.23	5.18	5.19
3514	NYSE	EOD	Thu, Mar 11, 2021	5.27	5.28	5.24	5.25
3513	NYSE	EOD	Wed, Mar 10, 2021	5.36	5.38	5.35	5.24
3512	NYSE	EOD	Tue, Mar 9, 2021	5.27	5.38	5.26	5.35
3511	NYSE	EOD	Mon, Mar 8, 2021	5.27	5.31	5.24	5.24
3510	NYSE	EOD	Fri, Mar 5, 2021	5.24	5.27	5.17	5.27
3509	NYSE	EOD	Thu, Mar 4, 2021	5.26	5.32	5.23	5.23
3508	NYSE	EOD	Wed, Mar 3, 2021	5.27	5.33	5.26	5.27
3507	NYSE	EOD	Tue, Mar 2, 2021	5.34	5.34	5.27	5.27
3506	NYSE	EOD	Mon, Mar 1, 2021	5.29	5.37	5.29	5.36
3505	NYSE	EOD	Fri, Feb 26, 2021	5.28	5.29	5.20	5.27
3504	NYSE	EOD	Thu, Feb 25, 2021	5.33	5.35	5.26	5.27
3503	NYSE	EOD	Wed, Feb 24, 2021	5.33	5.35	5.29	5.34
3502	NYSE	EOD	Tue, Feb 23, 2021	5.25	5.35	5.21	5.34
3501	NYSE	EOD	Mon, Feb 22, 2021	5.27	5.27	5.23	5.26
3500	NYSE	EOD	Fri, Feb 19, 2021	5.22	5.29	5.22	5.27
3499	NYSE	EOD	Thu, Feb 18, 2021	5.23	5.25	5.18	5.25
3498	NYSE	EOD	Wed, Feb 17, 2021	5.20	5.24	5.18	5.24
3497	NYSE	EOD	Tue, Feb 16, 2021	5.20	5.23	5.20	5.21
3496	NYSE	EOD	Fri, Feb 12, 2021	5.19	5.20	5.17	5.20
3495	NYSE	EOD	Thu, Feb 11, 2021	5.22	5.22	5.16	5.19
3494	NYSE	EOD	Wed, Feb 10, 2021	5.17	5.19	5.15	5.16
3493	NYSE	EOD	Tue, Feb 9, 2021	5.10	5.16	5.10	5.16
3492	NYSE	EOD	Mon, Feb 8, 2021	5.09	5.13	5.09	5.12
3491	NYSE	EOD	Fri, Feb 5, 2021	5.08	5.10	5.05	5.09
3490	NYSE	EOD	Thu, Feb 4, 2021	5.02	5.09	5.02	5.07
3489	NYSE	EOD	Wed, Feb 3, 2021	5.02	5.04	5.01	5.03
3488	NYSE	EOD	Tue, Feb 2, 2021	4.95	5.02	4.94	5.01
3487	NYSE	EOD	Mon, Feb 1, 2021	4.94	4.95	4.86	4.95
3486	NYSE	EOD	Fri, Jan 29, 2021	4.97	4.98	4.90	4.91
3485	NYSE	EOD	Thu, Jan 28, 2021	4.95	4.99	4.95	4.98
3484	NYSE	EOD	Wed, Jan 27, 2021	5.00	5.02	4.95	4.96
3483	NYSE	EOD	Tue, Jan 26, 2021	5.04	5.05	5.01	5.02
3482	NYSE	EOD	Mon, Jan 25, 2021	5.02	5.06	4.99	5.02
3481	NYSE	EOD	Fri, Jan 22, 2021	5.06	5.06	5.01	5.03
3480	NYSE	EOD	Thu, Jan 21, 2021	5.06	5.07	5.04	5.06
3479	NYSE	EOD	Wed, Jan 20, 2021	5.04	5.05	5.02	5.05
3478	NYSE	EOD	Tue, Jan 19, 2021	5.00	5.03	4.98	5.03
3477	NYSE	EOD	Fri, Jan 15, 2021	4.97	4.99	4.94	4.98
3476	NYSE	EOD	Thu, Jan 14, 2021	4.97	5.03	4.96	4.97
3475	NYSE	EOD	Wed, Jan 13, 2021	4.94	4.98	4.94	4.98
3474	NYSE	EOD	Tue, Jan 12, 2021	4.94	4.97	4.92	4.94
3473	NYSE	EOD	Mon, Jan 11, 2021	4.90	4.95	4.90	4.94
3472	NYSE	EOD	Fri, Jan 8, 2021	4.94	4.97	4.92	4.96
3471	NYSE	EOD	Thu, Jan 7, 2021	4.91	4.95	4.90	4.95
3470	NYSE	EOD	Wed, Jan 6, 2021	4.87	4.92	4.86	4.88
3469	NYSE	EOD	Tue, Jan 5, 2021	4.80	4.89	4.79	4.88
3468	NYSE	EOD	Mon, Jan 4, 2021	4.92	4.93	4.81	4.83
3467	NYSE	EOD	Thu, Dec 31, 2020	4.83	4.86	4.80	4.85
3466	NYSE	EOD	Wed, Dec 30, 2020	4.81	4.85	4.80	4.83
3465	NYSE	EOD	Tue, Dec 29, 2020	4.85	4.85	4.80	4.82
3464	NYSE	EOD	Mon, Dec 28, 2020	4.81	4.86	4.81	4.84
3463	NYSE	EOD	Thu, Dec 24, 2020	4.80	4.82	4.77	4.79
3462	NYSE	EOD	Wed, Dec 23, 2020	4.84	4.84	4.78	4.78
3461	NYSE	EOD	Tue, Dec 22, 2020	4.77	4.82	4.75	4.79
3460	NYSE	EOD	Mon, Dec 21, 2020	4.75	4.78	4.73	4.76
3459	NYSE	EOD	Fri, Dec 18, 2020	4.82	4.83	4.79	4.79
3458	NYSE	EOD	Thu, Dec 17, 2020	4.79	4.84	4.78	4.82
3457	NYSE	EOD	Wed, Dec 16, 2020	4.78	4.79	4.76	4.77
3456	NYSE	EOD	Tue, Dec 15, 2020	4.78	4.80	4.76	4.77
3455	NYSE	EOD	Mon, Dec 14, 2020	4.82	4.83	4.77	4.78
3454	NYSE	EOD	Fri, Dec 11, 2020	4.81	4.82	4.76	4.81
3453	NYSE	EOD	Thu, Dec 10, 2020	4.87	4.98	4.84	4.85
3452	NYSE	EOD	Wed, Dec 9, 2020	4.93	4.96	4.90	4.91
3451	NYSE	EOD	Tue, Dec 8, 2020	4.92	4.93	4.88	4.93
3450	NYSE	EOD	Mon, Dec 7, 2020	4.91	4.94	4.88	4.92
3449	NYSE	EOD	Fri, Dec 4, 2020	4.88	4.92	4.84	4.90
3448	NYSE	EOD	Thu, Dec 3, 2020	4.83	4.88	4.83	4.87
3447	NYSE	EOD	Wed, Dec 2, 2020	4.78	4.86	4.78	4.85
3446	NYSE	EOD	Tue, Dec 1, 2020	4.74	4.81	4.74	4.81
3445	NYSE	EOD	Mon, Nov 30, 2020	4.74	4.77	4.71	4.73
3444	NYSE	EOD	Fri, Nov 27, 2020	4.80	4.82	4.75	4.77
3443	NYSE	EOD	Wed, Nov 25, 2020	4.76	4.79	4.75	4.78
3442	NYSE	EOD	Tue, Nov 24, 2020	4.75	4.83	4.74	4.76
3441	NYSE	EOD	Mon, Nov 23, 2020	4.68	4.76	4.66	4.71
3440	NYSE	EOD	Fri, Nov 20, 2020	4.67	4.69	4.67	4.67
3439	NYSE	EOD	Thu, Nov 19, 2020	4.65	4.70	4.65	4.68
3438	NYSE	EOD	Wed, Nov 18, 2020	4.62	4.69	4.62	4.69
3437	NYSE	EOD	Tue, Nov 17, 2020	4.59	4.64	4.57	4.62
3436	NYSE	EOD	Mon, Nov 16, 2020	4.59	4.61	4.57	4.59
3435	NYSE	EOD	Fri, Nov 13, 2020	4.52	4.57	4.52	4.57
3434	NYSE	EOD	Thu, Nov 12, 2020	4.47	4.52	4.46	4.50
3433	NYSE	EOD	Wed, Nov 11, 2020	4.50	4.52	4.46	4.50
3432	NYSE	EOD	Tue, Nov 10, 2020	4.52	4.52	4.46	4.49
3431	NYSE	EOD	Mon, Nov 9, 2020	4.50	4.55	4.48	4.49
3430	NYSE	EOD	Fri, Nov 6, 2020	4.39	4.42	4.36	4.38
3429	NYSE	EOD	Thu, Nov 5, 2020	4.34	4.43	4.34	4.39
3428	NYSE	EOD	Wed, Nov 4, 2020	4.26	4.38	4.26	4.33
3427	NYSE	EOD	Tue, Nov 3, 2020	4.21	4.29	4.21	4.26
3426	NYSE	EOD	Mon, Nov 2, 2020	4.13	4.20	4.11	4.17
3425	NYSE	EOD	Fri, Oct 30, 2020	4.13	4.17	4.08	4.09
3424	NYSE	EOD	Thu, Oct 29, 2020	4.11	4.18	4.08	4.18
3423	NYSE	EOD	Wed, Oct 28, 2020	4.22	4.22	4.09	4.11
3422	NYSE	EOD	Tue, Oct 27, 2020	4.25	4.28	4.25	4.27
3421	NYSE	EOD	Mon, Oct 26, 2020	4.31	4.33	4.24	4.26
3420	NYSE	EOD	Fri, Oct 23, 2020	4.36	4.39	4.34	4.35
3419	NYSE	EOD	Thu, Oct 22, 2020	4.37	4.37	4.32	4.34
3418	NYSE	EOD	Wed, Oct 21, 2020	4.37	4.39	4.35	4.36
3417	NYSE	EOD	Tue, Oct 20, 2020	4.33	4.41	4.33	4.38
3416	NYSE	EOD	Mon, Oct 19, 2020	4.35	4.41	4.32	4.33
3415	NYSE	EOD	Fri, Oct 16, 2020	4.39	4.40	4.35	4.37
3414	NYSE	EOD	Thu, Oct 15, 2020	4.37	4.40	4.35	4.40
3413	NYSE	EOD	Wed, Oct 14, 2020	4.42	4.45	4.39	4.42
3412	NYSE	EOD	Tue, Oct 13, 2020	4.42	4.44	4.39	4.41
3411	NYSE	EOD	Mon, Oct 12, 2020	4.40	4.45	4.39	4.42
3410	NYSE	EOD	Fri, Oct 9, 2020	4.38	4.43	4.38	4.42
3409	NYSE	EOD	Thu, Oct 8, 2020	4.35	4.40	4.34	4.38
3408	NYSE	EOD	Wed, Oct 7, 2020	4.29	4.36	4.29	4.36
3407	NYSE	EOD	Tue, Oct 6, 2020	4.33	4.36	4.27	4.27
3406	NYSE	EOD	Mon, Oct 5, 2020	4.37	4.37	4.29	4.31
3405	NYSE	EOD	Fri, Oct 2, 2020	4.23	4.31	4.21	4.31
3404	NYSE	EOD	Thu, Oct 1, 2020	4.32	4.32	4.25	4.28
3403	NYSE	EOD	Wed, Sep 30, 2020	4.19	4.27	4.19	4.23
3402	NYSE	EOD	Tue, Sep 29, 2020	4.18	4.21	4.15	4.20
3401	NYSE	EOD	Mon, Sep 28, 2020	4.18	4.21	4.15	4.16
3400	NYSE	EOD	Fri, Sep 25, 2020	4.11	4.16	4.09	4.15
3399	NYSE	EOD	Thu, Sep 24, 2020	4.15	4.17	4.03	4.13
3398	NYSE	EOD	Wed, Sep 23, 2020	4.26	4.28	4.16	4.16
3397	NYSE	EOD	Tue, Sep 22, 2020	4.25	4.27	4.21	4.27
3396	NYSE	EOD	Mon, Sep 21, 2020	4.27	4.28	4.21	4.28
3395	NYSE	EOD	Fri, Sep 18, 2020	4.33	4.36	4.31	4.33
3394	NYSE	EOD	Thu, Sep 17, 2020	4.35	4.36	4.31	4.34
3393	NYSE	EOD	Wed, Sep 16, 2020	4.37	4.40	4.32	4.37
3392	NYSE	EOD	Tue, Sep 15, 2020	4.36	4.41	4.33	4.36
3391	NYSE	EOD	Mon, Sep 14, 2020	4.38	4.38	4.30	4.37
3390	NYSE	EOD	Fri, Sep 11, 2020	4.36	4.38	4.31	4.36
3389	NYSE	EOD	Thu, Sep 10, 2020	4.53	4.56	4.46	4.34
3388	NYSE	EOD	Wed, Sep 9, 2020	4.46	4.52	4.45	4.50
3387	NYSE	EOD	Tue, Sep 8, 2020	4.47	4.47	4.40	4.46
3386	NYSE	EOD	Fri, Sep 4, 2020	4.53	4.53	4.42	4.50
3385	NYSE	EOD	Thu, Sep 3, 2020	4.60	4.60	4.48	4.53
3384	NYSE	EOD	Wed, Sep 2, 2020	4.60	4.61	4.54	4.61
3383	NYSE	EOD	Tue, Sep 1, 2020	4.57	4.61	4.55	4.59
3382	NYSE	EOD	Mon, Aug 31, 2020	4.59	4.59	4.56	4.58
3381	NYSE	EOD	Fri, Aug 28, 2020	4.58	4.61	4.55	4.57
3380	NYSE	EOD	Thu, Aug 27, 2020	4.60	4.62	4.55	4.61
3379	NYSE	EOD	Wed, Aug 26, 2020	4.66	4.66	4.57	4.58
3378	NYSE	EOD	Tue, Aug 25, 2020	4.60	4.62	4.56	4.61
3377	NYSE	EOD	Mon, Aug 24, 2020	4.58	4.60	4.55	4.58
3376	NYSE	EOD	Fri, Aug 21, 2020	4.57	4.57	4.54	4.56
3375	NYSE	EOD	Thu, Aug 20, 2020	4.57	4.59	4.53	4.59
3374	NYSE	EOD	Wed, Aug 19, 2020	4.53	4.59	4.51	4.56
3373	NYSE	EOD	Tue, Aug 18, 2020	4.54	4.56	4.52	4.53
3372	NYSE	EOD	Mon, Aug 17, 2020	4.55	4.58	4.51	4.55
3371	NYSE	EOD	Fri, Aug 14, 2020	4.53	4.55	4.47	4.53
3370	NYSE	EOD	Thu, Aug 13, 2020	4.55	4.57	4.54	4.54
3369	NYSE	EOD	Wed, Aug 12, 2020	4.53	4.57	4.53	4.55
3368	NYSE	EOD	Tue, Aug 11, 2020	4.51	4.56	4.49	4.50
3367	NYSE	EOD	Mon, Aug 10, 2020	4.50	4.51	4.47	4.51
3366	NYSE	EOD	Fri, Aug 7, 2020	4.49	4.53	4.49	4.50
3365	NYSE	EOD	Thu, Aug 6, 2020	4.47	4.53	4.47	4.51
3364	NYSE	EOD	Wed, Aug 5, 2020	4.48	4.52	4.47	4.50
3363	NYSE	EOD	Tue, Aug 4, 2020	4.45	4.48	4.43	4.45
3362	NYSE	EOD	Mon, Aug 3, 2020	4.39	4.45	4.39	4.44
3361	NYSE	EOD	Fri, Jul 31, 2020	4.43	4.43	4.37	4.39
3360	NYSE	EOD	Thu, Jul 30, 2020	4.40	4.44	4.38	4.43
3359	NYSE	EOD	Wed, Jul 29, 2020	4.39	4.45	4.39	4.44
3358	NYSE	EOD	Tue, Jul 28, 2020	4.40	4.41	4.38	4.38
3357	NYSE	EOD	Mon, Jul 27, 2020	4.44	4.44	4.39	4.41
3356	NYSE	EOD	Fri, Jul 24, 2020	4.40	4.42	4.35	4.40
3355	NYSE	EOD	Thu, Jul 23, 2020	4.45	4.45	4.41	4.43
3354	NYSE	EOD	Wed, Jul 22, 2020	4.42	4.45	4.42	4.45
3353	NYSE	EOD	Tue, Jul 21, 2020	4.41	4.45	4.41	4.44
3352	NYSE	EOD	Mon, Jul 20, 2020	4.39	4.42	4.38	4.42
3351	NYSE	EOD	Fri, Jul 17, 2020	4.38	4.40	4.36	4.40
3350	NYSE	EOD	Thu, Jul 16, 2020	4.37	4.39	4.34	4.38
3349	NYSE	EOD	Wed, Jul 15, 2020	4.39	4.40	4.38	4.39
3348	NYSE	EOD	Tue, Jul 14, 2020	4.29	4.36	4.28	4.36
3347	NYSE	EOD	Mon, Jul 13, 2020	4.35	4.40	4.30	4.33
3346	NYSE	EOD	Fri, Jul 10, 2020	4.34	4.38	4.31	4.36
3345	NYSE	EOD	Thu, Jul 9, 2020	4.39	4.39	4.31	4.32
3344	NYSE	EOD	Wed, Jul 8, 2020	4.38	4.38	4.35	4.38
3343	NYSE	EOD	Tue, Jul 7, 2020	4.38	4.39	4.34	4.37
3342	NYSE	EOD	Mon, Jul 6, 2020	4.41	4.45	4.33	4.36
3341	NYSE	EOD	Thu, Jul 2, 2020	4.40	4.45	4.38	4.38
3340	NYSE	EOD	Wed, Jul 1, 2020	4.38	4.41	4.37	4.39
3339	NYSE	EOD	Tue, Jun 30, 2020	4.25	4.33	4.25	4.33
3338	NYSE	EOD	Mon, Jun 29, 2020	4.17	4.28	4.17	4.28
3337	NYSE	EOD	Fri, Jun 26, 2020	4.25	4.25	4.15	4.16
3336	NYSE	EOD	Thu, Jun 25, 2020	4.27	4.27	4.22	4.26
3335	NYSE	EOD	Wed, Jun 24, 2020	4.36	4.40	4.28	4.29
3334	NYSE	EOD	Tue, Jun 23, 2020	4.34	4.38	4.34	4.38
3333	NYSE	EOD	Mon, Jun 22, 2020	4.25	4.34	4.25	4.33
3332	NYSE	EOD	Fri, Jun 19, 2020	4.29	4.31	4.26	4.28
3331	NYSE	EOD	Thu, Jun 18, 2020	4.32	4.33	4.26	4.27
3330	NYSE	EOD	Wed, Jun 17, 2020	4.30	4.37	4.28	4.31
3329	NYSE	EOD	Tue, Jun 16, 2020	4.40	4.40	4.29	4.30
3328	NYSE	EOD	Mon, Jun 15, 2020	4.25	4.34	4.24	4.29
3327	NYSE	EOD	Fri, Jun 12, 2020	4.38	4.38	4.25	4.33
3326	NYSE	EOD	Thu, Jun 11, 2020	4.50	4.51	4.36	4.32
3325	NYSE	EOD	Wed, Jun 10, 2020	4.58	4.58	4.47	4.55
3324	NYSE	EOD	Tue, Jun 9, 2020	4.50	4.51	4.46	4.50
3323	NYSE	EOD	Mon, Jun 8, 2020	4.46	4.52	4.45	4.51
3322	NYSE	EOD	Fri, Jun 5, 2020	4.47	4.50	4.44	4.46
3321	NYSE	EOD	Thu, Jun 4, 2020	4.42	4.43	4.37	4.37
3320	NYSE	EOD	Wed, Jun 3, 2020	4.36	4.43	4.33	4.43
3319	NYSE	EOD	Tue, Jun 2, 2020	4.30	4.35	4.27	4.35
3318	NYSE	EOD	Mon, Jun 1, 2020	4.28	4.34	4.23	4.29
3317	NYSE	EOD	Fri, May 29, 2020	4.24	4.29	4.22	4.29
3316	NYSE	EOD	Thu, May 28, 2020	4.30	4.34	4.24	4.27
3315	NYSE	EOD	Wed, May 27, 2020	4.29	4.30	4.20	4.30
3314	NYSE	EOD	Tue, May 26, 2020	4.29	4.30	4.23	4.27
3313	NYSE	EOD	Fri, May 22, 2020	4.18	4.19	4.14	4.19
3312	NYSE	EOD	Thu, May 21, 2020	4.18	4.20	4.14	4.16
3311	NYSE	EOD	Wed, May 20, 2020	4.18	4.20	4.15	4.19
3310	NYSE	EOD	Tue, May 19, 2020	4.11	4.15	4.09	4.12
3309	NYSE	EOD	Mon, May 18, 2020	4.03	4.15	4.03	4.15
3308	NYSE	EOD	Fri, May 15, 2020	3.96	4.01	3.96	4.00
3307	NYSE	EOD	Thu, May 14, 2020	3.95	3.99	3.92	3.99
3306	NYSE	EOD	Wed, May 13, 2020	4.08	4.11	3.97	3.99
3305	NYSE	EOD	Tue, May 12, 2020	4.11	4.15	4.07	4.09
3304	NYSE	EOD	Mon, May 11, 2020	4.06	4.14	4.06	4.11
3303	NYSE	EOD	Fri, May 8, 2020	4.04	4.13	4.04	4.12
3302	NYSE	EOD	Thu, May 7, 2020	4.04	4.07	4.01	4.04
3301	NYSE	EOD	Wed, May 6, 2020	4.04	4.06	3.97	3.98
3300	NYSE	EOD	Tue, May 5, 2020	4.04	4.04	3.98	4.01
3299	NYSE	EOD	Mon, May 4, 2020	3.93	3.97	3.84	3.95
3298	NYSE	EOD	Fri, May 1, 2020	3.98	4.03	3.94	3.97
3297	NYSE	EOD	Thu, Apr 30, 2020	4.09	4.11	4.01	4.07
3296	NYSE	EOD	Wed, Apr 29, 2020	4.15	4.16	4.07	4.15
3295	NYSE	EOD	Tue, Apr 28, 2020	4.05	4.09	4.04	4.09
3294	NYSE	EOD	Mon, Apr 27, 2020	3.99	4.04	3.97	4.03
3293	NYSE	EOD	Fri, Apr 24, 2020	3.93	4.05	3.92	4.00
3292	NYSE	EOD	Thu, Apr 23, 2020	3.97	3.99	3.90	3.91
3291	NYSE	EOD	Wed, Apr 22, 2020	3.99	4.10	3.93	3.94
3290	NYSE	EOD	Tue, Apr 21, 2020	4.00	4.01	3.89	3.95
3289	NYSE	EOD	Mon, Apr 20, 2020	4.05	4.09	4.03	4.04
3288	NYSE	EOD	Fri, Apr 17, 2020	4.08	4.11	4.06	4.08
3287	NYSE	EOD	Thu, Apr 16, 2020	4.12	4.12	3.99	4.04
3286	NYSE	EOD	Wed, Apr 15, 2020	4.08	4.12	4.00	4.12
3285	NYSE	EOD	Tue, Apr 14, 2020	4.16	4.24	4.04	4.16
3284	NYSE	EOD	Mon, Apr 13, 2020	4.09	4.09	3.94	4.06
3283	NYSE	EOD	Thu, Apr 9, 2020	4.07	4.24	4.02	4.05
3282	NYSE	EOD	Wed, Apr 8, 2020	4.05	4.05	3.85	4.00
3281	NYSE	EOD	Tue, Apr 7, 2020	3.84	4.07	3.84	3.91
3280	NYSE	EOD	Mon, Apr 6, 2020	3.60	3.79	3.60	3.77
3279	NYSE	EOD	Fri, Apr 3, 2020	3.65	3.67	3.40	3.47
3278	NYSE	EOD	Thu, Apr 2, 2020	3.50	3.83	3.50	3.63
3277	NYSE	EOD	Wed, Apr 1, 2020	3.67	3.72	3.52	3.56
3276	NYSE	EOD	Tue, Mar 31, 2020	3.78	3.86	3.64	3.70
3275	NYSE	EOD	Mon, Mar 30, 2020	3.74	3.85	3.70	3.75
3274	NYSE	EOD	Fri, Mar 27, 2020	3.65	3.76	3.57	3.73
3273	NYSE	EOD	Thu, Mar 26, 2020	3.78	3.89	3.69	3.71
3272	NYSE	EOD	Wed, Mar 25, 2020	3.40	3.84	3.32	3.69
3271	NYSE	EOD	Tue, Mar 24, 2020	3.10	3.40	3.10	3.28
3270	NYSE	EOD	Mon, Mar 23, 2020	3.20	3.20	2.99	2.99
3269	NYSE	EOD	Fri, Mar 20, 2020	3.22	3.55	3.22	3.28
3268	NYSE	EOD	Thu, Mar 19, 2020	3.00	3.25	2.92	3.21
3267	NYSE	EOD	Wed, Mar 18, 2020	3.32	3.42	3.01	3.06
3266	NYSE	EOD	Tue, Mar 17, 2020	3.77	3.87	3.54	3.60
3265	NYSE	EOD	Mon, Mar 16, 2020	3.61	3.92	3.56	3.79
3264	NYSE	EOD	Fri, Mar 13, 2020	3.99	4.03	3.77	3.92
3263	NYSE	EOD	Thu, Mar 12, 2020	4.17	4.18	3.70	3.77
3262	NYSE	EOD	Wed, Mar 11, 2020	4.77	4.77	4.53	4.38
3261	NYSE	EOD	Tue, Mar 10, 2020	5.01	5.01	4.70	4.86
3260	NYSE	EOD	Mon, Mar 9, 2020	4.75	5.15	4.28	4.69
3259	NYSE	EOD	Fri, Mar 6, 2020	5.23	5.24	5.14	5.24
3258	NYSE	EOD	Thu, Mar 5, 2020	5.36	5.38	5.26	5.31
3257	NYSE	EOD	Wed, Mar 4, 2020	5.34	5.42	5.30	5.42
3256	NYSE	EOD	Tue, Mar 3, 2020	5.36	5.37	5.20	5.28
3255	NYSE	EOD	Mon, Mar 2, 2020	5.08	5.29	5.08	5.27
3254	NYSE	EOD	Fri, Feb 28, 2020	5.06	5.10	4.78	5.06
3253	NYSE	EOD	Thu, Feb 27, 2020	5.37	5.38	5.18	5.20
3252	NYSE	EOD	Wed, Feb 26, 2020	5.38	5.44	5.35	5.40
3251	NYSE	EOD	Tue, Feb 25, 2020	5.61	5.64	5.30	5.43
3250	NYSE	EOD	Mon, Feb 24, 2020	5.70	5.71	5.57	5.60
3249	NYSE	EOD	Fri, Feb 21, 2020	5.84	5.84	5.72	5.77
3248	NYSE	EOD	Thu, Feb 20, 2020	5.80	5.86	5.80	5.84
3247	NYSE	EOD	Wed, Feb 19, 2020	5.82	5.85	5.80	5.83
3246	NYSE	EOD	Tue, Feb 18, 2020	5.76	5.83	5.76	5.83
3245	NYSE	EOD	Fri, Feb 14, 2020	5.68	5.77	5.68	5.77
3244	NYSE	EOD	Thu, Feb 13, 2020	5.69	5.75	5.68	5.70
3243	NYSE	EOD	Wed, Feb 12, 2020	5.73	5.75	5.67	5.71
3242	NYSE	EOD	Tue, Feb 11, 2020	5.73	5.74	5.68	5.72
3241	NYSE	EOD	Mon, Feb 10, 2020	5.74	5.79	5.70	5.74
3240	NYSE	EOD	Fri, Feb 7, 2020	5.72	5.79	5.71	5.76
3239	NYSE	EOD	Thu, Feb 6, 2020	5.75	5.76	5.71	5.71
3238	NYSE	EOD	Wed, Feb 5, 2020	5.66	5.71	5.66	5.71
3237	NYSE	EOD	Tue, Feb 4, 2020	5.60	5.64	5.59	5.64
3236	NYSE	EOD	Mon, Feb 3, 2020	5.55	5.58	5.54	5.58
3235	NYSE	EOD	Fri, Jan 31, 2020	5.61	5.61	5.56	5.58
3234	NYSE	EOD	Thu, Jan 30, 2020	5.59	5.64	5.59	5.61
3233	NYSE	EOD	Wed, Jan 29, 2020	5.63	5.65	5.60	5.63
3232	NYSE	EOD	Tue, Jan 28, 2020	5.56	5.65	5.55	5.60
3231	NYSE	EOD	Mon, Jan 27, 2020	5.65	5.65	5.56	5.57
3230	NYSE	EOD	Fri, Jan 24, 2020	5.70	5.75	5.64	5.68
3229	NYSE	EOD	Thu, Jan 23, 2020	5.70	5.70	5.66	5.70
3228	NYSE	EOD	Wed, Jan 22, 2020	5.68	5.71	5.68	5.69
3227	NYSE	EOD	Tue, Jan 21, 2020	5.60	5.72	5.60	5.71
3226	NYSE	EOD	Fri, Jan 17, 2020	5.61	5.64	5.57	5.64
3225	NYSE	EOD	Thu, Jan 16, 2020	5.61	5.62	5.56	5.61
3224	NYSE	EOD	Wed, Jan 15, 2020	5.61	5.62	5.57	5.62
3223	NYSE	EOD	Tue, Jan 14, 2020	5.59	5.62	5.55	5.61
3222	NYSE	EOD	Mon, Jan 13, 2020	5.59	5.61	5.53	5.59
3221	NYSE	EOD	Fri, Jan 10, 2020	5.59	5.61	5.55	5.57
3220	NYSE	EOD	Thu, Jan 9, 2020	5.54	5.58	5.53	5.57
3219	NYSE	EOD	Wed, Jan 8, 2020	5.52	5.56	5.51	5.51
3218	NYSE	EOD	Tue, Jan 7, 2020	5.58	5.59	5.48	5.52
3217	NYSE	EOD	Mon, Jan 6, 2020	5.64	5.65	5.56	5.59
3216	NYSE	EOD	Fri, Jan 3, 2020	5.63	5.71	5.63	5.67
3215	NYSE	EOD	Thu, Jan 2, 2020	5.66	5.70	5.63	5.65
3214	NYSE	EOD	Tue, Dec 31, 2019	5.64	5.70	5.64	5.66
3213	NYSE	EOD	Mon, Dec 30, 2019	5.61	5.65	5.59	5.65
3212	NYSE	EOD	Fri, Dec 27, 2019	5.65	5.65	5.58	5.60
3211	NYSE	EOD	Thu, Dec 26, 2019	5.60	5.64	5.59	5.60
3210	NYSE	EOD	Tue, Dec 24, 2019	5.63	5.66	5.58	5.59
3209	NYSE	EOD	Mon, Dec 23, 2019	5.62	5.64	5.60	5.63
3208	NYSE	EOD	Fri, Dec 20, 2019	5.62	5.62	5.59	5.61
3207	NYSE	EOD	Thu, Dec 19, 2019	5.57	5.65	5.52	5.62
3206	NYSE	EOD	Wed, Dec 18, 2019	5.58	5.60	5.52	5.54
3205	NYSE	EOD	Tue, Dec 17, 2019	5.54	5.56	5.51	5.56
3204	NYSE	EOD	Mon, Dec 16, 2019	5.49	5.50	5.46	5.50
3203	NYSE	EOD	Fri, Dec 13, 2019	5.47	5.49	5.46	5.47
3202	NYSE	EOD	Thu, Dec 12, 2019	5.49	5.49	5.39	5.44
3201	NYSE	EOD	Wed, Dec 11, 2019	5.53	5.59	5.53	5.44
3200	NYSE	EOD	Tue, Dec 10, 2019	5.52	5.56	5.50	5.50
3199	NYSE	EOD	Mon, Dec 9, 2019	5.53	5.60	5.53	5.53
3198	NYSE	EOD	Fri, Dec 6, 2019	5.48	5.58	5.48	5.53
3197	NYSE	EOD	Thu, Dec 5, 2019	5.53	5.53	5.43	5.49
3196	NYSE	EOD	Wed, Dec 4, 2019	5.50	5.51	5.45	5.51
3195	NYSE	EOD	Tue, Dec 3, 2019	5.45	5.50	5.43	5.49
3194	NYSE	EOD	Mon, Dec 2, 2019	5.54	5.55	5.45	5.48
3193	NYSE	EOD	Fri, Nov 29, 2019	5.59	5.60	5.51	5.55
3192	NYSE	EOD	Wed, Nov 27, 2019	5.56	5.63	5.53	5.59
3191	NYSE	EOD	Tue, Nov 26, 2019	5.53	5.59	5.53	5.55
3190	NYSE	EOD	Mon, Nov 25, 2019	5.54	5.54	5.52	5.52
3189	NYSE	EOD	Fri, Nov 22, 2019	5.52	5.54	5.52	5.52
3188	NYSE	EOD	Thu, Nov 21, 2019	5.53	5.53	5.49	5.52
3187	NYSE	EOD	Wed, Nov 20, 2019	5.49	5.55	5.49	5.53
3186	NYSE	EOD	Tue, Nov 19, 2019	5.48	5.52	5.45	5.50
3185	NYSE	EOD	Mon, Nov 18, 2019	5.51	5.52	5.45	5.48
3184	NYSE	EOD	Fri, Nov 15, 2019	5.49	5.53	5.47	5.50
3183	NYSE	EOD	Thu, Nov 14, 2019	5.50	5.53	5.45	5.51
3182	NYSE	EOD	Wed, Nov 13, 2019	5.54	5.55	5.50	5.51
3181	NYSE	EOD	Tue, Nov 12, 2019	5.52	5.55	5.50	5.53
3180	NYSE	EOD	Mon, Nov 11, 2019	5.56	5.58	5.50	5.53
3179	NYSE	EOD	Fri, Nov 8, 2019	5.54	5.59	5.53	5.58
3178	NYSE	EOD	Thu, Nov 7, 2019	5.50	5.54	5.50	5.53
3177	NYSE	EOD	Wed, Nov 6, 2019	5.51	5.54	5.48	5.49
3176	NYSE	EOD	Tue, Nov 5, 2019	5.57	5.59	5.48	5.53
3175	NYSE	EOD	Mon, Nov 4, 2019	5.53	5.60	5.51	5.52
3174	NYSE	EOD	Fri, Nov 1, 2019	5.58	5.58	5.49	5.50
3173	NYSE	EOD	Thu, Oct 31, 2019	5.58	5.60	5.51	5.55
3172	NYSE	EOD	Wed, Oct 30, 2019	5.54	5.57	5.51	5.56
3171	NYSE	EOD	Tue, Oct 29, 2019	5.45	5.56	5.45	5.53
3170	NYSE	EOD	Mon, Oct 28, 2019	5.50	5.50	5.43	5.43
3169	NYSE	EOD	Fri, Oct 25, 2019	5.40	5.50	5.39	5.50
3168	NYSE	EOD	Thu, Oct 24, 2019	5.41	5.43	5.40	5.41
3167	NYSE	EOD	Wed, Oct 23, 2019	5.42	5.42	5.39	5.42
3166	NYSE	EOD	Tue, Oct 22, 2019	5.44	5.46	5.37	5.41
3165	NYSE	EOD	Mon, Oct 21, 2019	5.41	5.44	5.39	5.44
3164	NYSE	EOD	Fri, Oct 18, 2019	5.39	5.42	5.37	5.38
3163	NYSE	EOD	Thu, Oct 17, 2019	5.39	5.40	5.38	5.40
3162	NYSE	EOD	Wed, Oct 16, 2019	5.38	5.40	5.36	5.40
3161	NYSE	EOD	Tue, Oct 15, 2019	5.36	5.40	5.36	5.37
3160	NYSE	EOD	Mon, Oct 14, 2019	5.37	5.39	5.35	5.36
3159	NYSE	EOD	Fri, Oct 11, 2019	5.37	5.38	5.33	5.36
3158	NYSE	EOD	Thu, Oct 10, 2019	5.34	5.37	5.30	5.34
3157	NYSE	EOD	Wed, Oct 9, 2019	5.33	5.42	5.32	5.35
3156	NYSE	EOD	Tue, Oct 8, 2019	5.32	5.34	5.28	5.31
3155	NYSE	EOD	Mon, Oct 7, 2019	5.39	5.41	5.31	5.31
3154	NYSE	EOD	Fri, Oct 4, 2019	5.36	5.41	5.33	5.39
3153	NYSE	EOD	Thu, Oct 3, 2019	5.41	5.43	5.32	5.36
3152	NYSE	EOD	Wed, Oct 2, 2019	5.40	5.44	5.37	5.42
3151	NYSE	EOD	Tue, Oct 1, 2019	5.48	5.55	5.37	5.40
3150	NYSE	EOD	Mon, Sep 30, 2019	5.40	5.44	5.38	5.43
3149	NYSE	EOD	Fri, Sep 27, 2019	5.40	5.41	5.39	5.41
3148	NYSE	EOD	Thu, Sep 26, 2019	5.37	5.41	5.35	5.41
3147	NYSE	EOD	Wed, Sep 25, 2019	5.40	5.43	5.35	5.38
3146	NYSE	EOD	Tue, Sep 24, 2019	5.44	5.45	5.36	5.39
3145	NYSE	EOD	Mon, Sep 23, 2019	5.48	5.49	5.40	5.41
3144	NYSE	EOD	Fri, Sep 20, 2019	5.46	5.49	5.44	5.47
3143	NYSE	EOD	Thu, Sep 19, 2019	5.39	5.46	5.39	5.44
3142	NYSE	EOD	Wed, Sep 18, 2019	5.34	5.38	5.31	5.38
3141	NYSE	EOD	Tue, Sep 17, 2019	5.37	5.38	5.32	5.34
3140	NYSE	EOD	Mon, Sep 16, 2019	5.38	5.38	5.32	5.35
3139	NYSE	EOD	Fri, Sep 13, 2019	5.39	5.43	5.35	5.38
3138	NYSE	EOD	Thu, Sep 12, 2019	5.38	5.41	5.35	5.38
3137	NYSE	EOD	Wed, Sep 11, 2019	5.48	5.53	5.47	5.36
3136	NYSE	EOD	Tue, Sep 10, 2019	5.44	5.48	5.42	5.48
3135	NYSE	EOD	Mon, Sep 9, 2019	5.40	5.48	5.40	5.44
3134	NYSE	EOD	Fri, Sep 6, 2019	5.42	5.43	5.37	5.41
3133	NYSE	EOD	Thu, Sep 5, 2019	5.41	5.47	5.40	5.43
3132	NYSE	EOD	Wed, Sep 4, 2019	5.40	5.44	5.40	5.41
3131	NYSE	EOD	Tue, Sep 3, 2019	5.38	5.43	5.37	5.40
3130	NYSE	EOD	Fri, Aug 30, 2019	5.36	5.42	5.36	5.41
3129	NYSE	EOD	Thu, Aug 29, 2019	5.37	5.38	5.32	5.35
3128	NYSE	EOD	Wed, Aug 28, 2019	5.38	5.42	5.31	5.32
3127	NYSE	EOD	Tue, Aug 27, 2019	5.41	5.42	5.38	5.39
3126	NYSE	EOD	Mon, Aug 26, 2019	5.39	5.43	5.38	5.41
3125	NYSE	EOD	Fri, Aug 23, 2019	5.43	5.45	5.36	5.37
3124	NYSE	EOD	Thu, Aug 22, 2019	5.39	5.43	5.38	5.41
3123	NYSE	EOD	Wed, Aug 21, 2019	5.36	5.42	5.36	5.40
3122	NYSE	EOD	Tue, Aug 20, 2019	5.34	5.39	5.34	5.36
3121	NYSE	EOD	Mon, Aug 19, 2019	5.31	5.36	5.30	5.34
3120	NYSE	EOD	Fri, Aug 16, 2019	5.31	5.35	5.27	5.31
3119	NYSE	EOD	Thu, Aug 15, 2019	5.39	5.43	5.28	5.31
3118	NYSE	EOD	Wed, Aug 14, 2019	5.44	5.44	5.37	5.37
3117	NYSE	EOD	Tue, Aug 13, 2019	5.40	5.47	5.37	5.45
3116	NYSE	EOD	Mon, Aug 12, 2019	5.39	5.43	5.35	5.39
3115	NYSE	EOD	Fri, Aug 9, 2019	5.48	5.48	5.42	5.42
3114	NYSE	EOD	Thu, Aug 8, 2019	5.46	5.49	5.45	5.47
3113	NYSE	EOD	Wed, Aug 7, 2019	5.44	5.45	5.41	5.44
3112	NYSE	EOD	Tue, Aug 6, 2019	5.45	5.46	5.42	5.46
3111	NYSE	EOD	Mon, Aug 5, 2019	5.42	5.43	5.33	5.37
3110	NYSE	EOD	Fri, Aug 2, 2019	5.42	5.43	5.38	5.41
3109	NYSE	EOD	Thu, Aug 1, 2019	5.45	5.48	5.39	5.41
3108	NYSE	EOD	Wed, Jul 31, 2019	5.40	5.43	5.40	5.42
3107	NYSE	EOD	Tue, Jul 30, 2019	5.44	5.45	5.38	5.41
3106	NYSE	EOD	Mon, Jul 29, 2019	5.47	5.47	5.43	5.46
3105	NYSE	EOD	Fri, Jul 26, 2019	5.44	5.48	5.44	5.44
3104	NYSE	EOD	Thu, Jul 25, 2019	5.44	5.46	5.42	5.43
3103	NYSE	EOD	Wed, Jul 24, 2019	5.42	5.46	5.40	5.43
3102	NYSE	EOD	Tue, Jul 23, 2019	5.43	5.45	5.39	5.42
3101	NYSE	EOD	Mon, Jul 22, 2019	5.44	5.46	5.42	5.44
3100	NYSE	EOD	Fri, Jul 19, 2019	5.48	5.49	5.43	5.45
3099	NYSE	EOD	Thu, Jul 18, 2019	5.45	5.48	5.43	5.46
3098	NYSE	EOD	Wed, Jul 17, 2019	5.50	5.50	5.43	5.46
3097	NYSE	EOD	Tue, Jul 16, 2019	5.51	5.55	5.48	5.50
3096	NYSE	EOD	Mon, Jul 15, 2019	5.50	5.52	5.47	5.50
3095	NYSE	EOD	Fri, Jul 12, 2019	5.50	5.52	5.48	5.50
3094	NYSE	EOD	Thu, Jul 11, 2019	5.51	5.53	5.47	5.49
3093	NYSE	EOD	Wed, Jul 10, 2019	5.44	5.51	5.42	5.50
3092	NYSE	EOD	Tue, Jul 9, 2019	5.42	5.44	5.38	5.42
3091	NYSE	EOD	Mon, Jul 8, 2019	5.47	5.49	5.37	5.42
3090	NYSE	EOD	Fri, Jul 5, 2019	5.51	5.51	5.45	5.49
3089	NYSE	EOD	Wed, Jul 3, 2019	5.51	5.54	5.48	5.53
3088	NYSE	EOD	Tue, Jul 2, 2019	5.53	5.54	5.40	5.46
3087	NYSE	EOD	Mon, Jul 1, 2019	5.49	5.53	5.47	5.50
3086	NYSE	EOD	Fri, Jun 28, 2019	5.47	5.48	5.41	5.48
3085	NYSE	EOD	Thu, Jun 27, 2019	5.44	5.47	5.35	5.44
3084	NYSE	EOD	Wed, Jun 26, 2019	5.44	5.47	5.39	5.43
3083	NYSE	EOD	Tue, Jun 25, 2019	5.49	5.49	5.42	5.43
3082	NYSE	EOD	Mon, Jun 24, 2019	5.49	5.52	5.47	5.49
3081	NYSE	EOD	Fri, Jun 21, 2019	5.45	5.50	5.41	5.46
3080	NYSE	EOD	Thu, Jun 20, 2019	5.51	5.54	5.38	5.47
3079	NYSE	EOD	Wed, Jun 19, 2019	5.51	5.51	5.42	5.47
3078	NYSE	EOD	Tue, Jun 18, 2019	5.44	5.51	5.42	5.48
3077	NYSE	EOD	Mon, Jun 17, 2019	5.40	5.43	5.36	5.41
3076	NYSE	EOD	Fri, Jun 14, 2019	5.41	5.43	5.38	5.40
3075	NYSE	EOD	Thu, Jun 13, 2019	5.47	5.47	5.38	5.42
3074	NYSE	EOD	Wed, Jun 12, 2019	5.56	5.58	5.51	5.43
3073	NYSE	EOD	Tue, Jun 11, 2019	5.54	5.58	5.50	5.56
3072	NYSE	EOD	Mon, Jun 10, 2019	5.54	5.57	5.50	5.54
3071	NYSE	EOD	Fri, Jun 7, 2019	5.57	5.60	5.52	5.57
3070	NYSE	EOD	Thu, Jun 6, 2019	5.59	5.59	5.50	5.56
3069	NYSE	EOD	Wed, Jun 5, 2019	5.50	5.63	5.45	5.57
3068	NYSE	EOD	Tue, Jun 4, 2019	5.42	5.48	5.40	5.47
3067	NYSE	EOD	Mon, Jun 3, 2019	5.33	5.41	5.32	5.34
3066	NYSE	EOD	Fri, May 31, 2019	5.33	5.38	5.32	5.34
3065	NYSE	EOD	Thu, May 30, 2019	5.33	5.40	5.33	5.34
3064	NYSE	EOD	Wed, May 29, 2019	5.45	5.50	5.35	5.35
3063	NYSE	EOD	Tue, May 28, 2019	5.57	5.59	5.49	5.49
3062	NYSE	EOD	Fri, May 24, 2019	5.58	5.63	5.55	5.57
3061	NYSE	EOD	Thu, May 23, 2019	5.60	5.67	5.54	5.58
3060	NYSE	EOD	Wed, May 22, 2019	5.67	5.74	5.59	5.61
3059	NYSE	EOD	Tue, May 21, 2019	5.52	5.74	5.51	5.66
3058	NYSE	EOD	Mon, May 20, 2019	5.41	5.55	5.39	5.47
3057	NYSE	EOD	Fri, May 17, 2019	5.33	5.43	5.32	5.42
3056	NYSE	EOD	Thu, May 16, 2019	5.36	5.38	5.32	5.35
3055	NYSE	EOD	Wed, May 15, 2019	5.32	5.39	5.26	5.36
3054	NYSE	EOD	Tue, May 14, 2019	5.29	5.35	5.29	5.32
3053	NYSE	EOD	Mon, May 13, 2019	5.30	5.31	5.25	5.30
3052	NYSE	EOD	Fri, May 10, 2019	5.26	5.34	5.26	5.33
3051	NYSE	EOD	Thu, May 9, 2019	5.27	5.28	5.20	5.26
3050	NYSE	EOD	Wed, May 8, 2019	5.26	5.30	5.26	5.27
3049	NYSE	EOD	Tue, May 7, 2019	5.27	5.27	5.24	5.24
3048	NYSE	EOD	Mon, May 6, 2019	5.29	5.33	5.27	5.30
3047	NYSE	EOD	Fri, May 3, 2019	5.26	5.32	5.26	5.31
3046	NYSE	EOD	Thu, May 2, 2019	5.28	5.30	5.25	5.26
3045	NYSE	EOD	Wed, May 1, 2019	5.27	5.31	5.27	5.29
3044	NYSE	EOD	Tue, Apr 30, 2019	5.26	5.29	5.24	5.26
3043	NYSE	EOD	Mon, Apr 29, 2019	5.24	5.28	5.23	5.25
3042	NYSE	EOD	Fri, Apr 26, 2019	5.22	5.25	5.20	5.24
3041	NYSE	EOD	Thu, Apr 25, 2019	5.22	5.22	5.18	5.21
3040	NYSE	EOD	Wed, Apr 24, 2019	5.24	5.24	5.21	5.22
3039	NYSE	EOD	Tue, Apr 23, 2019	5.25	5.25	5.21	5.23
3038	NYSE	EOD	Mon, Apr 22, 2019	5.23	5.27	5.19	5.25
3037	NYSE	EOD	Thu, Apr 18, 2019	5.25	5.30	5.21	5.22
3036	NYSE	EOD	Wed, Apr 17, 2019	5.28	5.35	5.24	5.26
3035	NYSE	EOD	Tue, Apr 16, 2019	5.28	5.28	5.25	5.27
3034	NYSE	EOD	Mon, Apr 15, 2019	5.29	5.29	5.24	5.28
3033	NYSE	EOD	Fri, Apr 12, 2019	5.31	5.31	5.26	5.28
3032	NYSE	EOD	Thu, Apr 11, 2019	5.34	5.34	5.29	5.31
3031	NYSE	EOD	Wed, Apr 10, 2019	5.29	5.33	5.28	5.33
3030	NYSE	EOD	Tue, Apr 9, 2019	5.27	5.30	5.24	5.27
3029	NYSE	EOD	Mon, Apr 8, 2019	5.29	5.32	5.26	5.27
3028	NYSE	EOD	Fri, Apr 5, 2019	5.31	5.31	5.27	5.27
3027	NYSE	EOD	Thu, Apr 4, 2019	5.28	5.30	5.27	5.30
3026	NYSE	EOD	Wed, Apr 3, 2019	5.26	5.29	5.25	5.27
3025	NYSE	EOD	Tue, Apr 2, 2019	5.26	5.27	5.23	5.26
3024	NYSE	EOD	Mon, Apr 1, 2019	5.28	5.31	5.25	5.27
3023	NYSE	EOD	Fri, Mar 29, 2019	5.25	5.28	5.24	5.24
3022	NYSE	EOD	Thu, Mar 28, 2019	5.29	5.29	5.25	5.27
3021	NYSE	EOD	Wed, Mar 27, 2019	5.26	5.28	5.25	5.27
3020	NYSE	EOD	Tue, Mar 26, 2019	5.28	5.31	5.25	5.25
3019	NYSE	EOD	Mon, Mar 25, 2019	5.27	5.29	5.26	5.28
3018	NYSE	EOD	Fri, Mar 22, 2019	5.27	5.29	5.22	5.26
3017	NYSE	EOD	Thu, Mar 21, 2019	5.23	5.30	5.23	5.25
3016	NYSE	EOD	Wed, Mar 20, 2019	5.23	5.26	5.22	5.24
3015	NYSE	EOD	Tue, Mar 19, 2019	5.25	5.27	5.24	5.24
3014	NYSE	EOD	Mon, Mar 18, 2019	5.26	5.27	5.25	5.26
3013	NYSE	EOD	Fri, Mar 15, 2019	5.23	5.27	5.23	5.25
3012	NYSE	EOD	Thu, Mar 14, 2019	5.21	5.24	5.19	5.23
3011	NYSE	EOD	Wed, Mar 13, 2019	5.16	5.22	5.07	5.21
3010	NYSE	EOD	Tue, Mar 12, 2019	5.15	5.21	5.15	5.16
3009	NYSE	EOD	Mon, Mar 11, 2019	5.11	5.18	5.11	5.16
3008	NYSE	EOD	Fri, Mar 8, 2019	5.24	5.27	5.21	5.26
3007	NYSE	EOD	Thu, Mar 7, 2019	5.28	5.30	5.23	5.24
3006	NYSE	EOD	Wed, Mar 6, 2019	5.29	5.31	5.27	5.29
3005	NYSE	EOD	Tue, Mar 5, 2019	5.30	5.31	5.29	5.30
3004	NYSE	EOD	Mon, Mar 4, 2019	5.35	5.35	5.30	5.30
3003	NYSE	EOD	Fri, Mar 1, 2019	5.31	5.36	5.30	5.34
3002	NYSE	EOD	Thu, Feb 28, 2019	5.30	5.33	5.29	5.30
3001	NYSE	EOD	Wed, Feb 27, 2019	5.32	5.33	5.29	5.30
3000	NYSE	EOD	Tue, Feb 26, 2019	5.31	5.33	5.30	5.33
2999	NYSE	EOD	Mon, Feb 25, 2019	5.37	5.38	5.31	5.32
2998	NYSE	EOD	Fri, Feb 22, 2019	5.30	5.34	5.30	5.34
2997	NYSE	EOD	Thu, Feb 21, 2019	5.29	5.30	5.27	5.29
2996	NYSE	EOD	Wed, Feb 20, 2019	5.27	5.30	5.26	5.30
2995	NYSE	EOD	Tue, Feb 19, 2019	5.28	5.29	5.25	5.26
2994	NYSE	EOD	Fri, Feb 15, 2019	5.26	5.29	5.25	5.29
2993	NYSE	EOD	Thu, Feb 14, 2019	5.22	5.25	5.22	5.24
2992	NYSE	EOD	Wed, Feb 13, 2019	5.26	5.28	5.24	5.24
2991	NYSE	EOD	Tue, Feb 12, 2019	5.22	5.27	5.20	5.25
2990	NYSE	EOD	Mon, Feb 11, 2019	5.19	5.22	5.18	5.22
2989	NYSE	EOD	Fri, Feb 8, 2019	5.19	5.21	5.16	5.18
2988	NYSE	EOD	Thu, Feb 7, 2019	5.18	5.21	5.15	5.20
2987	NYSE	EOD	Wed, Feb 6, 2019	5.18	5.22	5.16	5.18
2986	NYSE	EOD	Tue, Feb 5, 2019	5.18	5.22	5.18	5.20
2985	NYSE	EOD	Mon, Feb 4, 2019	5.19	5.22	5.18	5.18
2984	NYSE	EOD	Fri, Feb 1, 2019	5.10	5.21	5.06	5.21
2983	NYSE	EOD	Thu, Jan 31, 2019	5.16	5.17	5.13	5.16
2982	NYSE	EOD	Wed, Jan 30, 2019	5.11	5.17	5.11	5.15
2981	NYSE	EOD	Tue, Jan 29, 2019	5.10	5.15	5.09	5.11
2980	NYSE	EOD	Mon, Jan 28, 2019	5.08	5.12	5.02	5.11
2979	NYSE	EOD	Fri, Jan 25, 2019	5.13	5.16	5.07	5.08
2978	NYSE	EOD	Thu, Jan 24, 2019	5.18	5.18	5.13	5.14
2977	NYSE	EOD	Wed, Jan 23, 2019	5.22	5.22	5.15	5.15
2976	NYSE	EOD	Tue, Jan 22, 2019	5.21	5.23	5.17	5.20
2975	NYSE	EOD	Fri, Jan 18, 2019	5.18	5.26	5.17	5.22
2974	NYSE	EOD	Thu, Jan 17, 2019	5.10	5.20	5.09	5.19
2973	NYSE	EOD	Wed, Jan 16, 2019	5.11	5.17	5.10	5.13
2972	NYSE	EOD	Tue, Jan 15, 2019	5.15	5.18	5.12	5.13
2971	NYSE	EOD	Mon, Jan 14, 2019	5.14	5.17	5.09	5.16
2970	NYSE	EOD	Fri, Jan 11, 2019	5.11	5.20	5.08	5.15
2969	NYSE	EOD	Thu, Jan 10, 2019	5.07	5.13	5.06	5.12
2968	NYSE	EOD	Wed, Jan 9, 2019	5.07	5.11	5.03	5.07
2967	NYSE	EOD	Tue, Jan 8, 2019	5.03	5.06	5.00	5.05
2966	NYSE	EOD	Mon, Jan 7, 2019	4.95	5.01	4.93	5.00
2965	NYSE	EOD	Fri, Jan 4, 2019	4.84	4.94	4.84	4.93
2964	NYSE	EOD	Thu, Jan 3, 2019	4.80	4.86	4.79	4.80
2963	NYSE	EOD	Wed, Jan 2, 2019	4.64	4.81	4.64	4.79
2962	NYSE	EOD	Mon, Dec 31, 2018	4.69	4.71	4.58	4.64
2961	NYSE	EOD	Fri, Dec 28, 2018	4.61	4.72	4.56	4.70
2960	NYSE	EOD	Thu, Dec 27, 2018	4.60	4.64	4.56	4.63
2959	NYSE	EOD	Wed, Dec 26, 2018	4.55	4.68	4.55	4.64
2958	NYSE	EOD	Mon, Dec 24, 2018	4.53	4.63	4.50	4.62
2957	NYSE	EOD	Fri, Dec 21, 2018	4.55	4.64	4.47	4.55
2956	NYSE	EOD	Thu, Dec 20, 2018	4.76	4.79	4.61	4.64
2955	NYSE	EOD	Wed, Dec 19, 2018	4.88	4.88	4.77	4.77
2954	NYSE	EOD	Tue, Dec 18, 2018	4.86	4.88	4.81	4.87
2953	NYSE	EOD	Mon, Dec 17, 2018	4.96	4.98	4.85	4.85
2952	NYSE	EOD	Fri, Dec 14, 2018	4.95	5.00	4.92	4.94
2951	NYSE	EOD	Thu, Dec 13, 2018	5.08	5.14	5.08	4.97
2950	NYSE	EOD	Wed, Dec 12, 2018	5.10	5.13	5.08	5.08
2949	NYSE	EOD	Tue, Dec 11, 2018	5.18	5.18	5.06	5.07
2948	NYSE	EOD	Mon, Dec 10, 2018	5.16	5.17	5.10	5.14
2947	NYSE	EOD	Fri, Dec 7, 2018	5.14	5.19	5.13	5.13
2946	NYSE	EOD	Thu, Dec 6, 2018	5.10	5.18	5.07	5.16
2945	NYSE	EOD	Tue, Dec 4, 2018	5.22	5.24	5.18	5.18
2944	NYSE	EOD	Mon, Dec 3, 2018	5.22	5.26	5.22	5.23
2943	NYSE	EOD	Fri, Nov 30, 2018	5.21	5.23	5.19	5.20
2942	NYSE	EOD	Thu, Nov 29, 2018	5.21	5.23	5.17	5.22
2941	NYSE	EOD	Wed, Nov 28, 2018	5.20	5.23	5.19	5.21
2940	NYSE	EOD	Tue, Nov 27, 2018	5.22	5.23	5.17	5.22
2939	NYSE	EOD	Mon, Nov 26, 2018	5.19	5.28	5.17	5.24
2938	NYSE	EOD	Fri, Nov 23, 2018	5.16	5.19	5.15	5.19
2937	NYSE	EOD	Wed, Nov 21, 2018	5.16	5.19	5.14	5.15
2936	NYSE	EOD	Tue, Nov 20, 2018	5.10	5.16	5.10	5.16
2935	NYSE	EOD	Mon, Nov 19, 2018	5.12	5.16	5.11	5.12
2934	NYSE	EOD	Fri, Nov 16, 2018	5.15	5.16	5.12	5.16
2933	NYSE	EOD	Thu, Nov 15, 2018	5.10	5.18	5.09	5.14
2932	NYSE	EOD	Wed, Nov 14, 2018	5.19	5.19	5.12	5.13
2931	NYSE	EOD	Tue, Nov 13, 2018	5.16	5.20	5.14	5.19
2930	NYSE	EOD	Mon, Nov 12, 2018	5.17	5.18	5.14	5.15
2929	NYSE	EOD	Fri, Nov 9, 2018	5.13	5.18	5.11	5.16
2928	NYSE	EOD	Thu, Nov 8, 2018	5.13	5.18	5.11	5.13
2927	NYSE	EOD	Wed, Nov 7, 2018	5.07	5.17	5.07	5.12
2926	NYSE	EOD	Tue, Nov 6, 2018	5.05	5.09	5.04	5.06
2925	NYSE	EOD	Mon, Nov 5, 2018	5.00	5.04	4.98	5.03
2924	NYSE	EOD	Fri, Nov 2, 2018	5.00	5.02	4.96	5.01
2923	NYSE	EOD	Thu, Nov 1, 2018	4.95	5.01	4.95	4.99
2922	NYSE	EOD	Wed, Oct 31, 2018	4.97	4.98	4.93	4.94
2921	NYSE	EOD	Tue, Oct 30, 2018	4.95	4.97	4.90	4.97
2920	NYSE	EOD	Mon, Oct 29, 2018	4.99	5.04	4.95	4.96
2919	NYSE	EOD	Fri, Oct 26, 2018	5.05	5.05	4.97	4.99
2918	NYSE	EOD	Thu, Oct 25, 2018	5.07	5.11	5.06	5.07
2917	NYSE	EOD	Wed, Oct 24, 2018	5.11	5.14	5.04	5.06
2916	NYSE	EOD	Tue, Oct 23, 2018	5.12	5.13	5.08	5.09
2915	NYSE	EOD	Mon, Oct 22, 2018	5.14	5.18	5.13	5.15
2914	NYSE	EOD	Fri, Oct 19, 2018	5.14	5.16	5.13	5.14
2913	NYSE	EOD	Thu, Oct 18, 2018	5.11	5.16	5.10	5.14
2912	NYSE	EOD	Wed, Oct 17, 2018	5.16	5.18	5.11	5.11
2911	NYSE	EOD	Tue, Oct 16, 2018	5.14	5.19	5.12	5.18
2910	NYSE	EOD	Mon, Oct 15, 2018	5.10	5.15	5.08	5.13
2909	NYSE	EOD	Fri, Oct 12, 2018	5.10	5.12	5.08	5.09
2908	NYSE	EOD	Thu, Oct 11, 2018	5.12	5.14	5.03	5.09
2907	NYSE	EOD	Wed, Oct 10, 2018	5.20	5.23	5.11	5.12
2906	NYSE	EOD	Tue, Oct 9, 2018	5.19	5.21	5.18	5.21
2905	NYSE	EOD	Mon, Oct 8, 2018	5.15	5.19	5.12	5.19
2904	NYSE	EOD	Fri, Oct 5, 2018	5.25	5.27	5.15	5.17
2903	NYSE	EOD	Thu, Oct 4, 2018	5.30	5.31	5.22	5.26
2902	NYSE	EOD	Wed, Oct 3, 2018	5.34	5.34	5.30	5.31
2901	NYSE	EOD	Tue, Oct 2, 2018	5.34	5.34	5.30	5.34
2900	NYSE	EOD	Mon, Oct 1, 2018	5.31	5.34	5.30	5.33
2899	NYSE	EOD	Fri, Sep 28, 2018	5.30	5.31	5.29	5.29
2898	NYSE	EOD	Thu, Sep 27, 2018	5.32	5.35	5.30	5.30
2897	NYSE	EOD	Wed, Sep 26, 2018	5.37	5.40	5.30	5.33
2896	NYSE	EOD	Tue, Sep 25, 2018	5.40	5.40	5.36	5.39
2895	NYSE	EOD	Mon, Sep 24, 2018	5.39	5.44	5.36	5.40
2894	NYSE	EOD	Fri, Sep 21, 2018	5.41	5.42	5.38	5.40
2893	NYSE	EOD	Thu, Sep 20, 2018	5.43	5.45	5.40	5.43
2892	NYSE	EOD	Wed, Sep 19, 2018	5.43	5.46	5.40	5.41
2891	NYSE	EOD	Tue, Sep 18, 2018	5.42	5.46	5.42	5.45
2890	NYSE	EOD	Mon, Sep 17, 2018	5.43	5.46	5.41	5.43
2889	NYSE	EOD	Fri, Sep 14, 2018	5.44	5.47	5.40	5.41
2888	NYSE	EOD	Thu, Sep 13, 2018	5.60	5.60	5.57	5.43
2887	NYSE	EOD	Wed, Sep 12, 2018	5.57	5.61	5.56	5.57
2886	NYSE	EOD	Tue, Sep 11, 2018	5.55	5.60	5.54	5.57
2885	NYSE	EOD	Mon, Sep 10, 2018	5.53	5.56	5.52	5.55
2884	NYSE	EOD	Fri, Sep 7, 2018	5.54	5.55	5.50	5.53
2883	NYSE	EOD	Thu, Sep 6, 2018	5.53	5.55	5.51	5.54
2882	NYSE	EOD	Wed, Sep 5, 2018	5.53	5.56	5.52	5.54
2881	NYSE	EOD	Tue, Sep 4, 2018	5.55	5.57	5.52	5.53
2880	NYSE	EOD	Fri, Aug 31, 2018	5.55	5.58	5.55	5.57
2879	NYSE	EOD	Thu, Aug 30, 2018	5.56	5.58	5.55	5.56
2878	NYSE	EOD	Wed, Aug 29, 2018	5.58	5.58	5.57	5.57
2877	NYSE	EOD	Tue, Aug 28, 2018	5.59	5.59	5.57	5.57
2876	NYSE	EOD	Mon, Aug 27, 2018	5.56	5.59	5.54	5.58
2875	NYSE	EOD	Fri, Aug 24, 2018	5.57	5.59	5.53	5.58
2874	NYSE	EOD	Thu, Aug 23, 2018	5.57	5.60	5.53	5.53
2873	NYSE	EOD	Wed, Aug 22, 2018	5.56	5.59	5.56	5.59
2872	NYSE	EOD	Tue, Aug 21, 2018	5.56	5.61	5.55	5.55
2871	NYSE	EOD	Mon, Aug 20, 2018	5.53	5.57	5.50	5.57
2870	NYSE	EOD	Fri, Aug 17, 2018	5.49	5.53	5.48	5.52
2869	NYSE	EOD	Thu, Aug 16, 2018	5.44	5.48	5.44	5.47
2868	NYSE	EOD	Wed, Aug 15, 2018	5.45	5.46	5.43	5.43
2867	NYSE	EOD	Tue, Aug 14, 2018	5.47	5.47	5.46	5.47
2866	NYSE	EOD	Mon, Aug 13, 2018	5.47	5.47	5.46	5.47
2865	NYSE	EOD	Fri, Aug 10, 2018	5.51	5.53	5.46	5.48
2864	NYSE	EOD	Thu, Aug 9, 2018	5.53	5.54	5.52	5.54
2863	NYSE	EOD	Wed, Aug 8, 2018	5.53	5.54	5.53	5.54
2862	NYSE	EOD	Tue, Aug 7, 2018	5.52	5.54	5.51	5.53
2861	NYSE	EOD	Mon, Aug 6, 2018	5.53	5.53	5.49	5.49
2860	NYSE	EOD	Fri, Aug 3, 2018	5.48	5.52	5.47	5.52
2859	NYSE	EOD	Thu, Aug 2, 2018	5.51	5.52	5.47	5.50
2858	NYSE	EOD	Wed, Aug 1, 2018	5.50	5.54	5.47	5.51
2857	NYSE	EOD	Tue, Jul 31, 2018	5.49	5.54	5.48	5.51
2856	NYSE	EOD	Mon, Jul 30, 2018	5.51	5.53	5.47	5.47
2855	NYSE	EOD	Fri, Jul 27, 2018	5.55	5.55	5.49	5.52
2854	NYSE	EOD	Thu, Jul 26, 2018	5.52	5.55	5.51	5.52
2853	NYSE	EOD	Wed, Jul 25, 2018	5.52	5.54	5.52	5.52
2852	NYSE	EOD	Tue, Jul 24, 2018	5.58	5.58	5.51	5.52
2851	NYSE	EOD	Mon, Jul 23, 2018	5.57	5.57	5.53	5.56
2850	NYSE	EOD	Fri, Jul 20, 2018	5.57	5.57	5.54	5.56
2849	NYSE	EOD	Thu, Jul 19, 2018	5.56	5.58	5.54	5.57
2848	NYSE	EOD	Wed, Jul 18, 2018	5.60	5.61	5.55	5.55
2847	NYSE	EOD	Tue, Jul 17, 2018	5.59	5.63	5.59	5.60
2846	NYSE	EOD	Mon, Jul 16, 2018	5.63	5.64	5.58	5.59
2845	NYSE	EOD	Fri, Jul 13, 2018	5.66	5.66	5.62	5.64
2844	NYSE	EOD	Thu, Jul 12, 2018	5.65	5.66	5.63	5.66
2843	NYSE	EOD	Wed, Jul 11, 2018	5.61	5.64	5.61	5.63
2842	NYSE	EOD	Tue, Jul 10, 2018	5.64	5.64	5.60	5.64
2841	NYSE	EOD	Mon, Jul 9, 2018	5.65	5.67	5.62	5.62
2840	NYSE	EOD	Fri, Jul 6, 2018	5.62	5.65	5.61	5.65
2839	NYSE	EOD	Thu, Jul 5, 2018	5.62	5.63	5.61	5.61
2838	NYSE	EOD	Tue, Jul 3, 2018	5.62	5.63	5.55	5.62
2837	NYSE	EOD	Mon, Jul 2, 2018	5.60	5.61	5.59	5.60
2836	NYSE	EOD	Fri, Jun 29, 2018	5.61	5.63	5.58	5.59
2835	NYSE	EOD	Thu, Jun 28, 2018	5.58	5.62	5.58	5.62
2834	NYSE	EOD	Wed, Jun 27, 2018	5.59	5.61	5.58	5.60
2833	NYSE	EOD	Tue, Jun 26, 2018	5.56	5.61	5.56	5.60
2832	NYSE	EOD	Mon, Jun 25, 2018	5.62	5.62	5.54	5.55
2831	NYSE	EOD	Fri, Jun 22, 2018	5.60	5.63	5.60	5.63
2830	NYSE	EOD	Thu, Jun 21, 2018	5.60	5.62	5.52	5.58
2829	NYSE	EOD	Wed, Jun 20, 2018	5.65	5.65	5.58	5.59
2828	NYSE	EOD	Tue, Jun 19, 2018	5.59	5.62	5.59	5.62
2827	NYSE	EOD	Mon, Jun 18, 2018	5.64	5.64	5.58	5.62
2826	NYSE	EOD	Fri, Jun 15, 2018	5.64	5.65	5.62	5.65
2825	NYSE	EOD	Thu, Jun 14, 2018	5.65	5.66	5.62	5.63
2824	NYSE	EOD	Wed, Jun 13, 2018	5.65	5.66	5.61	5.66
2823	NYSE	EOD	Tue, Jun 12, 2018	5.60	5.66	5.60	5.66
2822	NYSE	EOD	Mon, Jun 11, 2018	5.75	5.77	5.74	5.59
2821	NYSE	EOD	Fri, Jun 8, 2018	5.72	5.76	5.71	5.76
2820	NYSE	EOD	Thu, Jun 7, 2018	5.73	5.74	5.70	5.72
2819	NYSE	EOD	Wed, Jun 6, 2018	5.73	5.76	5.69	5.76
2818	NYSE	EOD	Tue, Jun 5, 2018	5.69	5.74	5.69	5.73
2817	NYSE	EOD	Mon, Jun 4, 2018	5.70	5.71	5.69	5.71
2816	NYSE	EOD	Fri, Jun 1, 2018	5.67	5.72	5.66	5.72
2815	NYSE	EOD	Thu, May 31, 2018	5.62	5.68	5.62	5.68
2814	NYSE	EOD	Wed, May 30, 2018	5.67	5.67	5.62	5.62
2813	NYSE	EOD	Tue, May 29, 2018	5.67	5.68	5.63	5.68
2812	NYSE	EOD	Fri, May 25, 2018	5.72	5.73	5.68	5.71
2811	NYSE	EOD	Thu, May 24, 2018	5.72	5.74	5.71	5.72
2810	NYSE	EOD	Wed, May 23, 2018	5.67	5.72	5.67	5.72
2809	NYSE	EOD	Tue, May 22, 2018	5.70	5.70	5.67	5.69
2808	NYSE	EOD	Mon, May 21, 2018	5.67	5.70	5.66	5.69
2807	NYSE	EOD	Fri, May 18, 2018	5.64	5.70	5.64	5.70
2806	NYSE	EOD	Thu, May 17, 2018	5.68	5.69	5.63	5.63
2805	NYSE	EOD	Wed, May 16, 2018	5.67	5.70	5.67	5.70
2804	NYSE	EOD	Tue, May 15, 2018	5.75	5.76	5.69	5.70
2803	NYSE	EOD	Mon, May 14, 2018	5.78	5.82	5.74	5.76
2802	NYSE	EOD	Fri, May 11, 2018	5.76	5.79	5.75	5.76
2801	NYSE	EOD	Thu, May 10, 2018	5.76	5.77	5.75	5.77
2800	NYSE	EOD	Wed, May 9, 2018	5.80	5.82	5.73	5.76
2799	NYSE	EOD	Tue, May 8, 2018	5.80	5.82	5.75	5.80
2798	NYSE	EOD	Mon, May 7, 2018	5.81	5.83	5.81	5.81
2797	NYSE	EOD	Fri, May 4, 2018	5.82	5.84	5.81	5.81
2796	NYSE	EOD	Thu, May 3, 2018	5.92	5.92	5.83	5.85
2795	NYSE	EOD	Wed, May 2, 2018	5.93	5.95	5.90	5.95
2794	NYSE	EOD	Tue, May 1, 2018	5.94	5.94	5.89	5.93
2793	NYSE	EOD	Mon, Apr 30, 2018	5.89	5.95	5.86	5.95
2792	NYSE	EOD	Fri, Apr 27, 2018	5.85	5.88	5.84	5.87
2791	NYSE	EOD	Thu, Apr 26, 2018	5.80	5.86	5.80	5.86
2790	NYSE	EOD	Wed, Apr 25, 2018	5.77	5.80	5.75	5.76
2789	NYSE	EOD	Tue, Apr 24, 2018	5.81	5.82	5.76	5.80
2788	NYSE	EOD	Mon, Apr 23, 2018	5.78	5.81	5.77	5.79
2787	NYSE	EOD	Fri, Apr 20, 2018	5.80	5.82	5.78	5.80
2786	NYSE	EOD	Thu, Apr 19, 2018	5.82	5.83	5.78	5.82
2785	NYSE	EOD	Wed, Apr 18, 2018	5.85	5.86	5.81	5.83
2784	NYSE	EOD	Tue, Apr 17, 2018	5.78	5.89	5.78	5.83
2783	NYSE	EOD	Mon, Apr 16, 2018	5.80	5.85	5.75	5.77
2782	NYSE	EOD	Fri, Apr 13, 2018	5.79	5.81	5.75	5.77
2781	NYSE	EOD	Thu, Apr 12, 2018	5.84	5.87	5.76	5.76
2780	NYSE	EOD	Wed, Apr 11, 2018	5.89	5.89	5.82	5.84
2779	NYSE	EOD	Tue, Apr 10, 2018	5.90	5.92	5.87	5.90
2778	NYSE	EOD	Mon, Apr 9, 2018	5.79	5.91	5.79	5.90
2777	NYSE	EOD	Fri, Apr 6, 2018	5.80	5.85	5.78	5.79
2776	NYSE	EOD	Thu, Apr 5, 2018	5.67	5.83	5.65	5.83
2775	NYSE	EOD	Wed, Apr 4, 2018	5.63	5.68	5.63	5.67
2774	NYSE	EOD	Tue, Apr 3, 2018	5.69	5.70	5.62	5.66
2773	NYSE	EOD	Mon, Apr 2, 2018	5.73	5.74	5.63	5.67
2772	NYSE	EOD	Thu, Mar 29, 2018	5.63	5.69	5.63	5.69
2771	NYSE	EOD	Wed, Mar 28, 2018	5.63	5.67	5.61	5.62
2770	NYSE	EOD	Tue, Mar 27, 2018	5.65	5.65	5.61	5.63
2769	NYSE	EOD	Mon, Mar 26, 2018	5.65	5.67	5.61	5.64
2768	NYSE	EOD	Fri, Mar 23, 2018	5.63	5.63	5.59	5.60
2767	NYSE	EOD	Thu, Mar 22, 2018	5.70	5.70	5.62	5.62
2766	NYSE	EOD	Wed, Mar 21, 2018	5.73	5.74	5.70	5.71
2765	NYSE	EOD	Tue, Mar 20, 2018	5.74	5.74	5.71	5.73
2764	NYSE	EOD	Mon, Mar 19, 2018	5.73	5.73	5.70	5.72
2763	NYSE	EOD	Fri, Mar 16, 2018	5.77	5.77	5.71	5.72
2762	NYSE	EOD	Thu, Mar 15, 2018	5.77	5.77	5.73	5.76
2761	NYSE	EOD	Wed, Mar 14, 2018	5.74	5.75	5.72	5.75
2760	NYSE	EOD	Tue, Mar 13, 2018	5.73	5.75	5.71	5.71
2759	NYSE	EOD	Mon, Mar 12, 2018	5.90	5.91	5.85	5.70
2758	NYSE	EOD	Fri, Mar 9, 2018	5.86	5.92	5.86	5.87
2757	NYSE	EOD	Thu, Mar 8, 2018	5.82	5.85	5.81	5.82
2756	NYSE	EOD	Wed, Mar 7, 2018	5.75	5.82	5.75	5.81
2755	NYSE	EOD	Tue, Mar 6, 2018	5.78	5.78	5.75	5.75
2754	NYSE	EOD	Mon, Mar 5, 2018	5.69	5.76	5.67	5.76
2753	NYSE	EOD	Fri, Mar 2, 2018	5.70	5.71	5.68	5.71
2752	NYSE	EOD	Thu, Mar 1, 2018	5.77	5.78	5.70	5.72
2751	NYSE	EOD	Wed, Feb 28, 2018	5.76	5.79	5.75	5.76
2750	NYSE	EOD	Tue, Feb 27, 2018	5.80	5.81	5.75	5.76
2749	NYSE	EOD	Mon, Feb 26, 2018	5.80	5.84	5.79	5.81
2748	NYSE	EOD	Fri, Feb 23, 2018	5.81	5.82	5.77	5.79
2747	NYSE	EOD	Thu, Feb 22, 2018	5.82	5.82	5.75	5.77
2746	NYSE	EOD	Wed, Feb 21, 2018	5.77	5.78	5.76	5.77
2745	NYSE	EOD	Tue, Feb 20, 2018	5.79	5.80	5.75	5.76
2744	NYSE	EOD	Fri, Feb 16, 2018	5.78	5.81	5.77	5.80
2743	NYSE	EOD	Thu, Feb 15, 2018	5.80	5.80	5.77	5.79
2742	NYSE	EOD	Wed, Feb 14, 2018	5.72	5.78	5.71	5.78
2741	NYSE	EOD	Tue, Feb 13, 2018	5.73	5.75	5.72	5.74
2740	NYSE	EOD	Mon, Feb 12, 2018	5.73	5.79	5.69	5.72
2739	NYSE	EOD	Fri, Feb 9, 2018	5.72	5.73	5.60	5.69
2738	NYSE	EOD	Thu, Feb 8, 2018	5.80	5.85	5.67	5.70
2737	NYSE	EOD	Wed, Feb 7, 2018	5.78	5.90	5.78	5.82
2736	NYSE	EOD	Tue, Feb 6, 2018	5.57	5.78	5.57	5.75
2735	NYSE	EOD	Mon, Feb 5, 2018	5.85	5.89	5.61	5.63
2734	NYSE	EOD	Fri, Feb 2, 2018	5.95	5.95	5.85	5.91
2733	NYSE	EOD	Thu, Feb 1, 2018	5.96	5.96	5.94	5.96
2732	NYSE	EOD	Wed, Jan 31, 2018	5.96	5.96	5.90	5.96
2731	NYSE	EOD	Tue, Jan 30, 2018	6.03	6.05	5.88	5.93
2730	NYSE	EOD	Mon, Jan 29, 2018	6.09	6.09	6.04	6.06
2729	NYSE	EOD	Fri, Jan 26, 2018	6.09	6.10	6.03	6.10
2728	NYSE	EOD	Thu, Jan 25, 2018	6.10	6.11	6.04	6.05
2727	NYSE	EOD	Wed, Jan 24, 2018	6.06	6.10	6.03	6.09
2726	NYSE	EOD	Tue, Jan 23, 2018	6.04	6.06	6.02	6.02
2725	NYSE	EOD	Mon, Jan 22, 2018	6.05	6.05	6.00	6.03
2724	NYSE	EOD	Fri, Jan 19, 2018	5.97	6.04	5.95	6.03
2723	NYSE	EOD	Thu, Jan 18, 2018	6.00	6.03	5.96	5.97
2722	NYSE	EOD	Wed, Jan 17, 2018	6.04	6.05	6.01	6.05
2721	NYSE	EOD	Tue, Jan 16, 2018	6.03	6.08	6.01	6.03
2720	NYSE	EOD	Fri, Jan 12, 2018	6.01	6.01	5.99	6.00
2719	NYSE	EOD	Thu, Jan 11, 2018	5.97	6.00	5.95	5.99
2718	NYSE	EOD	Wed, Jan 10, 2018	5.96	5.99	5.96	5.96
2717	NYSE	EOD	Tue, Jan 9, 2018	5.98	5.99	5.96	5.98
2716	NYSE	EOD	Mon, Jan 8, 2018	5.99	6.01	5.96	5.98
2715	NYSE	EOD	Fri, Jan 5, 2018	5.96	6.00	5.96	5.99
2714	NYSE	EOD	Thu, Jan 4, 2018	5.97	6.01	5.93	5.95
2713	NYSE	EOD	Wed, Jan 3, 2018	6.00	6.01	5.93	5.95
2712	NYSE	EOD	Tue, Jan 2, 2018	5.97	5.99	5.95	5.97
2711	NYSE	EOD	Fri, Dec 29, 2017	5.91	5.95	5.88	5.93
2710	NYSE	EOD	Thu, Dec 28, 2017	5.91	5.95	5.90	5.92
2709	NYSE	EOD	Wed, Dec 27, 2017	5.89	5.93	5.87	5.91
2708	NYSE	EOD	Tue, Dec 26, 2017	5.99	5.99	5.88	5.90
2707	NYSE	EOD	Fri, Dec 22, 2017	6.02	6.02	5.98	5.98
2706	NYSE	EOD	Thu, Dec 21, 2017	6.03	6.04	5.99	6.00
2705	NYSE	EOD	Wed, Dec 20, 2017	6.04	6.06	6.01	6.04
2704	NYSE	EOD	Tue, Dec 19, 2017	6.06	6.07	6.02	6.04
2703	NYSE	EOD	Mon, Dec 18, 2017	6.04	6.05	6.02	6.05
2702	NYSE	EOD	Fri, Dec 15, 2017	6.00	6.04	6.00	6.04
2701	NYSE	EOD	Thu, Dec 14, 2017	6.04	6.05	5.98	5.99
2700	NYSE	EOD	Wed, Dec 13, 2017	6.10	6.10	6.00	6.04
2699	NYSE	EOD	Tue, Dec 12, 2017	6.07	6.09	6.06	6.08
2698	NYSE	EOD	Mon, Dec 11, 2017	6.18	6.30	6.18	6.11
2697	NYSE	EOD	Fri, Dec 8, 2017	6.20	6.21	6.14	6.17
2696	NYSE	EOD	Thu, Dec 7, 2017	6.19	6.21	6.17	6.18
2695	NYSE	EOD	Wed, Dec 6, 2017	6.18	6.21	6.18	6.19
2694	NYSE	EOD	Tue, Dec 5, 2017	6.21	6.21	6.18	6.21
2693	NYSE	EOD	Mon, Dec 4, 2017	6.24	6.26	6.18	6.18
2692	NYSE	EOD	Fri, Dec 1, 2017	6.28	6.28	6.18	6.22
2691	NYSE	EOD	Thu, Nov 30, 2017	6.24	6.28	6.23	6.28
2690	NYSE	EOD	Wed, Nov 29, 2017	6.24	6.24	6.19	6.22
2689	NYSE	EOD	Tue, Nov 28, 2017	6.24	6.26	6.21	6.23
2688	NYSE	EOD	Mon, Nov 27, 2017	6.25	6.26	6.22	6.23
2687	NYSE	EOD	Fri, Nov 24, 2017	6.20	6.27	6.19	6.27
2686	NYSE	EOD	Wed, Nov 22, 2017	6.16	6.19	6.16	6.18
2685	NYSE	EOD	Tue, Nov 21, 2017	6.16	6.20	6.15	6.17
2684	NYSE	EOD	Mon, Nov 20, 2017	6.11	6.15	6.11	6.14
2683	NYSE	EOD	Fri, Nov 17, 2017	6.09	6.13	6.09	6.12
2682	NYSE	EOD	Thu, Nov 16, 2017	6.09	6.15	6.09	6.11
2681	NYSE	EOD	Wed, Nov 15, 2017	6.09	6.09	6.06	6.08
2680	NYSE	EOD	Tue, Nov 14, 2017	6.10	6.12	6.08	6.11
2679	NYSE	EOD	Mon, Nov 13, 2017	6.16	6.16	6.11	6.12
2678	NYSE	EOD	Fri, Nov 10, 2017	6.16	6.18	6.15	6.15
2677	NYSE	EOD	Thu, Nov 9, 2017	6.16	6.19	6.12	6.19
2676	NYSE	EOD	Wed, Nov 8, 2017	6.20	6.22	6.18	6.19
2675	NYSE	EOD	Tue, Nov 7, 2017	6.21	6.22	6.18	6.18
2674	NYSE	EOD	Mon, Nov 6, 2017	6.26	6.26	6.19	6.23
2673	NYSE	EOD	Fri, Nov 3, 2017	6.25	6.25	6.22	6.24
2672	NYSE	EOD	Thu, Nov 2, 2017	6.26	6.28	6.22	6.23
2671	NYSE	EOD	Wed, Nov 1, 2017	6.26	6.31	6.22	6.25
2670	NYSE	EOD	Tue, Oct 31, 2017	6.28	6.28	6.25	6.26
2669	NYSE	EOD	Mon, Oct 30, 2017	6.29	6.30	6.24	6.25
2668	NYSE	EOD	Fri, Oct 27, 2017	6.26	6.29	6.26	6.29
2667	NYSE	EOD	Thu, Oct 26, 2017	6.24	6.26	6.21	6.23
2666	NYSE	EOD	Wed, Oct 25, 2017	6.29	6.30	6.22	6.22
2665	NYSE	EOD	Tue, Oct 24, 2017	6.29	6.31	6.28	6.30
2664	NYSE	EOD	Mon, Oct 23, 2017	6.30	6.30	6.26	6.27
2663	NYSE	EOD	Fri, Oct 20, 2017	6.27	6.30	6.24	6.27
2662	NYSE	EOD	Thu, Oct 19, 2017	6.27	6.27	6.25	6.26
2661	NYSE	EOD	Wed, Oct 18, 2017	6.24	6.27	6.22	6.25
2660	NYSE	EOD	Tue, Oct 17, 2017	6.29	6.31	6.20	6.25
2659	NYSE	EOD	Mon, Oct 16, 2017	6.32	6.33	6.29	6.31
2658	NYSE	EOD	Fri, Oct 13, 2017	6.33	6.34	6.32	6.33
2657	NYSE	EOD	Thu, Oct 12, 2017	6.33	6.34	6.31	6.32
2656	NYSE	EOD	Wed, Oct 11, 2017	6.31	6.33	6.30	6.32
2655	NYSE	EOD	Tue, Oct 10, 2017	6.30	6.31	6.28	6.30
2654	NYSE	EOD	Mon, Oct 9, 2017	6.30	6.30	6.28	6.29
2653	NYSE	EOD	Fri, Oct 6, 2017	6.30	6.31	6.27	6.29
2652	NYSE	EOD	Thu, Oct 5, 2017	6.29	6.31	6.27	6.29
2651	NYSE	EOD	Wed, Oct 4, 2017	6.29	6.31	6.25	6.27
2650	NYSE	EOD	Tue, Oct 3, 2017	6.32	6.33	6.27	6.30
2649	NYSE	EOD	Mon, Oct 2, 2017	6.31	6.33	6.28	6.30
2648	NYSE	EOD	Fri, Sep 29, 2017	6.27	6.30	6.27	6.27
2647	NYSE	EOD	Thu, Sep 28, 2017	6.30	6.30	6.26	6.28
2646	NYSE	EOD	Wed, Sep 27, 2017	6.30	6.31	6.26	6.29
2645	NYSE	EOD	Tue, Sep 26, 2017	6.28	6.29	6.25	6.27
2644	NYSE	EOD	Mon, Sep 25, 2017	6.28	6.31	6.27	6.28
2643	NYSE	EOD	Fri, Sep 22, 2017	6.31	6.33	6.27	6.28
2642	NYSE	EOD	Thu, Sep 21, 2017	6.31	6.33	6.27	6.28
2641	NYSE	EOD	Wed, Sep 20, 2017	6.31	6.32	6.27	6.29
2640	NYSE	EOD	Tue, Sep 19, 2017	6.29	6.31	6.25	6.29
2639	NYSE	EOD	Mon, Sep 18, 2017	6.30	6.32	6.25	6.26
2638	NYSE	EOD	Fri, Sep 15, 2017	6.34	6.34	6.26	6.27
2637	NYSE	EOD	Thu, Sep 14, 2017	6.36	6.36	6.29	6.32
2636	NYSE	EOD	Wed, Sep 13, 2017	6.32	6.35	6.30	6.35
2635	NYSE	EOD	Tue, Sep 12, 2017	6.37	6.37	6.32	6.35
2634	NYSE	EOD	Mon, Sep 11, 2017	6.47	6.50	6.46	6.34
2633	NYSE	EOD	Fri, Sep 8, 2017	6.44	6.46	6.40	6.43
2632	NYSE	EOD	Thu, Sep 7, 2017	6.44	6.46	6.40	6.45
2631	NYSE	EOD	Wed, Sep 6, 2017	6.43	6.45	6.39	6.45
2630	NYSE	EOD	Tue, Sep 5, 2017	6.42	6.45	6.38	6.39
2629	NYSE	EOD	Fri, Sep 1, 2017	6.42	6.47	6.40	6.46
2628	NYSE	EOD	Thu, Aug 31, 2017	6.40	6.42	6.38	6.41
2627	NYSE	EOD	Wed, Aug 30, 2017	6.35	6.40	6.33	6.40
2626	NYSE	EOD	Tue, Aug 29, 2017	6.30	6.38	6.30	6.35
2625	NYSE	EOD	Mon, Aug 28, 2017	6.32	6.34	6.29	6.33
2624	NYSE	EOD	Fri, Aug 25, 2017	6.29	6.32	6.25	6.31
2623	NYSE	EOD	Thu, Aug 24, 2017	6.33	6.33	6.27	6.30
2622	NYSE	EOD	Wed, Aug 23, 2017	6.33	6.34	6.31	6.33
2621	NYSE	EOD	Tue, Aug 22, 2017	6.26	6.33	6.25	6.33
2620	NYSE	EOD	Mon, Aug 21, 2017	6.26	6.26	6.20	6.25
2619	NYSE	EOD	Fri, Aug 18, 2017	6.19	6.25	6.16	6.25
2618	NYSE	EOD	Thu, Aug 17, 2017	6.22	6.26	6.20	6.20
2617	NYSE	EOD	Wed, Aug 16, 2017	6.25	6.28	6.24	6.25
2616	NYSE	EOD	Tue, Aug 15, 2017	6.25	6.30	6.21	6.22
2615	NYSE	EOD	Mon, Aug 14, 2017	6.20	6.25	6.19	6.24
2614	NYSE	EOD	Fri, Aug 11, 2017	6.13	6.22	6.10	6.20
2613	NYSE	EOD	Thu, Aug 10, 2017	6.28	6.30	6.16	6.19
2612	NYSE	EOD	Wed, Aug 9, 2017	6.34	6.34	6.29	6.31
2611	NYSE	EOD	Tue, Aug 8, 2017	6.35	6.36	6.32	6.34
2610	NYSE	EOD	Mon, Aug 7, 2017	6.35	6.36	6.33	6.36
2609	NYSE	EOD	Fri, Aug 4, 2017	6.31	6.34	6.30	6.34
2608	NYSE	EOD	Thu, Aug 3, 2017	6.32	6.32	6.27	6.30
2607	NYSE	EOD	Wed, Aug 2, 2017	6.33	6.34	6.29	6.31
2606	NYSE	EOD	Tue, Aug 1, 2017	6.32	6.34	6.31	6.32
2605	NYSE	EOD	Mon, Jul 31, 2017	6.30	6.32	6.28	6.29
2604	NYSE	EOD	Fri, Jul 28, 2017	6.27	6.30	6.27	6.30
2603	NYSE	EOD	Thu, Jul 27, 2017	6.27	6.35	6.25	6.27
2602	NYSE	EOD	Wed, Jul 26, 2017	6.25	6.27	6.23	6.25
2601	NYSE	EOD	Tue, Jul 25, 2017	6.25	6.29	6.20	6.26
2600	NYSE	EOD	Mon, Jul 24, 2017	6.26	6.29	6.23	6.27
2599	NYSE	EOD	Fri, Jul 21, 2017	6.26	6.26	6.23	6.26
2598	NYSE	EOD	Thu, Jul 20, 2017	6.19	6.28	6.19	6.27
2597	NYSE	EOD	Wed, Jul 19, 2017	6.18	6.21	6.17	6.20
2596	NYSE	EOD	Tue, Jul 18, 2017	6.19	6.19	6.15	6.17
2595	NYSE	EOD	Mon, Jul 17, 2017	6.18	6.19	6.15	6.17
2594	NYSE	EOD	Fri, Jul 14, 2017	6.15	6.17	6.11	6.16
2593	NYSE	EOD	Thu, Jul 13, 2017	6.10	6.16	6.09	6.13
2592	NYSE	EOD	Wed, Jul 12, 2017	6.07	6.13	6.07	6.12
2591	NYSE	EOD	Tue, Jul 11, 2017	6.05	6.10	6.05	6.06
2590	NYSE	EOD	Mon, Jul 10, 2017	6.10	6.10	6.06	6.08
2589	NYSE	EOD	Fri, Jul 7, 2017	6.03	6.08	6.01	6.08
2588	NYSE	EOD	Thu, Jul 6, 2017	6.11	6.12	6.03	6.05
2587	NYSE	EOD	Wed, Jul 5, 2017	6.17	6.19	6.08	6.13
2586	NYSE	EOD	Mon, Jul 3, 2017	6.15	6.19	6.13	6.19
2585	NYSE	EOD	Fri, Jun 30, 2017	6.13	6.13	6.05	6.12
2584	NYSE	EOD	Thu, Jun 29, 2017	6.18	6.20	6.08	6.13
2583	NYSE	EOD	Wed, Jun 28, 2017	6.16	6.22	6.13	6.19
2582	NYSE	EOD	Tue, Jun 27, 2017	6.22	6.24	6.15	6.16
2581	NYSE	EOD	Mon, Jun 26, 2017	6.24	6.27	6.20	6.21
2580	NYSE	EOD	Fri, Jun 23, 2017	6.22	6.25	6.19	6.21
2579	NYSE	EOD	Thu, Jun 22, 2017	6.24	6.28	6.22	6.24
2578	NYSE	EOD	Wed, Jun 21, 2017	6.26	6.27	6.22	6.26
2577	NYSE	EOD	Tue, Jun 20, 2017	6.28	6.29	6.23	6.25
2576	NYSE	EOD	Mon, Jun 19, 2017	6.25	6.29	6.24	6.29
2575	NYSE	EOD	Fri, Jun 16, 2017	6.18	6.23	6.17	6.22
2574	NYSE	EOD	Thu, Jun 15, 2017	6.19	6.20	6.15	6.16
2573	NYSE	EOD	Wed, Jun 14, 2017	6.23	6.25	6.19	6.21
2572	NYSE	EOD	Tue, Jun 13, 2017	6.19	6.25	6.19	6.19
2571	NYSE	EOD	Mon, Jun 12, 2017	6.33	6.36	6.19	6.21
2570	NYSE	EOD	Fri, Jun 9, 2017	6.46	6.51	6.45	6.46
2569	NYSE	EOD	Thu, Jun 8, 2017	6.39	6.46	6.38	6.43
2568	NYSE	EOD	Wed, Jun 7, 2017	6.42	6.47	6.39	6.40
2567	NYSE	EOD	Tue, Jun 6, 2017	6.38	6.43	6.38	6.40
2566	NYSE	EOD	Mon, Jun 5, 2017	6.38	6.43	6.33	6.42
2565	NYSE	EOD	Fri, Jun 2, 2017	6.37	6.40	6.32	6.40
2564	NYSE	EOD	Thu, Jun 1, 2017	6.45	6.49	6.29	6.37
2563	NYSE	EOD	Wed, May 31, 2017	6.42	6.48	6.41	6.47
2562	NYSE	EOD	Tue, May 30, 2017	6.43	6.45	6.40	6.41
2561	NYSE	EOD	Fri, May 26, 2017	6.39	6.46	6.39	6.46
2560	NYSE	EOD	Thu, May 25, 2017	6.31	6.41	6.27	6.39
2559	NYSE	EOD	Wed, May 24, 2017	6.31	6.35	6.23	6.31
2558	NYSE	EOD	Tue, May 23, 2017	6.23	6.33	6.23	6.31
2557	NYSE	EOD	Mon, May 22, 2017	6.26	6.30	6.20	6.22
2556	NYSE	EOD	Fri, May 19, 2017	6.16	6.25	6.12	6.25
2555	NYSE	EOD	Thu, May 18, 2017	6.06	6.15	6.02	6.15
2554	NYSE	EOD	Wed, May 17, 2017	6.09	6.11	6.03	6.05
2553	NYSE	EOD	Tue, May 16, 2017	6.10	6.11	6.07	6.10
2552	NYSE	EOD	Mon, May 15, 2017	6.05	6.09	6.04	6.07
2551	NYSE	EOD	Fri, May 12, 2017	6.03	6.08	6.00	6.05
2550	NYSE	EOD	Thu, May 11, 2017	6.06	6.07	6.00	6.04
2549	NYSE	EOD	Wed, May 10, 2017	6.08	6.11	6.05	6.07
2548	NYSE	EOD	Tue, May 9, 2017	6.04	6.09	6.02	6.09
2547	NYSE	EOD	Mon, May 8, 2017	6.01	6.04	6.00	6.04
2546	NYSE	EOD	Fri, May 5, 2017	6.00	6.04	6.00	6.01
2545	NYSE	EOD	Thu, May 4, 2017	6.01	6.03	6.00	6.01
2544	NYSE	EOD	Wed, May 3, 2017	5.96	6.01	5.96	6.01
2543	NYSE	EOD	Tue, May 2, 2017	6.00	6.04	5.97	5.97
2542	NYSE	EOD	Mon, May 1, 2017	6.00	6.01	5.97	6.01
2541	NYSE	EOD	Fri, Apr 28, 2017	5.97	5.99	5.96	5.99
2540	NYSE	EOD	Thu, Apr 27, 2017	5.98	5.98	5.93	5.96
2539	NYSE	EOD	Wed, Apr 26, 2017	5.96	6.01	5.95	5.97
2538	NYSE	EOD	Tue, Apr 25, 2017	5.95	5.99	5.94	5.96
2537	NYSE	EOD	Mon, Apr 24, 2017	5.95	5.98	5.89	5.93
2536	NYSE	EOD	Fri, Apr 21, 2017	5.92	5.94	5.86	5.88
2535	NYSE	EOD	Thu, Apr 20, 2017	5.95	5.99	5.90	5.95
2534	NYSE	EOD	Wed, Apr 19, 2017	5.92	5.95	5.90	5.94
2533	NYSE	EOD	Tue, Apr 18, 2017	5.89	5.91	5.83	5.91
2532	NYSE	EOD	Mon, Apr 17, 2017	5.85	5.90	5.84	5.89
2531	NYSE	EOD	Thu, Apr 13, 2017	5.86	5.88	5.84	5.86
2530	NYSE	EOD	Wed, Apr 12, 2017	5.84	5.88	5.83	5.83
2529	NYSE	EOD	Tue, Apr 11, 2017	5.83	5.87	5.82	5.85
2528	NYSE	EOD	Mon, Apr 10, 2017	5.82	5.85	5.81	5.84
2527	NYSE	EOD	Fri, Apr 7, 2017	5.84	5.84	5.82	5.83
2526	NYSE	EOD	Thu, Apr 6, 2017	5.80	5.85	5.80	5.85
2525	NYSE	EOD	Wed, Apr 5, 2017	5.77	5.82	5.75	5.80
2524	NYSE	EOD	Tue, Apr 4, 2017	5.80	5.82	5.79	5.81
2523	NYSE	EOD	Mon, Apr 3, 2017	5.84	5.84	5.78	5.80
2522	NYSE	EOD	Fri, Mar 31, 2017	5.78	5.82	5.78	5.82
2521	NYSE	EOD	Thu, Mar 30, 2017	5.79	5.80	5.76	5.79
2520	NYSE	EOD	Wed, Mar 29, 2017	5.70	5.78	5.67	5.77
2519	NYSE	EOD	Tue, Mar 28, 2017	5.70	5.73	5.70	5.71
2518	NYSE	EOD	Mon, Mar 27, 2017	5.69	5.71	5.66	5.70
2517	NYSE	EOD	Fri, Mar 24, 2017	5.74	5.75	5.70	5.73
2516	NYSE	EOD	Thu, Mar 23, 2017	5.65	5.74	5.65	5.74
2515	NYSE	EOD	Wed, Mar 22, 2017	5.66	5.68	5.65	5.65
2514	NYSE	EOD	Tue, Mar 21, 2017	5.69	5.70	5.65	5.67
2513	NYSE	EOD	Mon, Mar 20, 2017	5.70	5.70	5.66	5.68
2512	NYSE	EOD	Fri, Mar 17, 2017	5.60	5.71	5.59	5.68
2511	NYSE	EOD	Thu, Mar 16, 2017	5.56	5.61	5.55	5.61
2510	NYSE	EOD	Wed, Mar 15, 2017	5.54	5.57	5.51	5.56
2509	NYSE	EOD	Tue, Mar 14, 2017	5.52	5.54	5.51	5.52
2508	NYSE	EOD	Mon, Mar 13, 2017	5.59	5.60	5.51	5.55
2507	NYSE	EOD	Fri, Mar 10, 2017	5.70	5.70	5.67	5.69
2506	NYSE	EOD	Thu, Mar 9, 2017	5.67	5.71	5.65	5.66
2505	NYSE	EOD	Wed, Mar 8, 2017	5.71	5.73	5.66	5.66
2504	NYSE	EOD	Tue, Mar 7, 2017	5.68	5.71	5.68	5.69
2503	NYSE	EOD	Mon, Mar 6, 2017	5.70	5.72	5.70	5.70
2502	NYSE	EOD	Fri, Mar 3, 2017	5.70	5.72	5.69	5.72
2501	NYSE	EOD	Thu, Mar 2, 2017	5.68	5.75	5.68	5.69
2500	NYSE	EOD	Wed, Mar 1, 2017	5.71	5.73	5.69	5.69
2499	NYSE	EOD	Tue, Feb 28, 2017	5.67	5.69	5.67	5.68
2498	NYSE	EOD	Mon, Feb 27, 2017	5.65	5.70	5.65	5.70
2497	NYSE	EOD	Fri, Feb 24, 2017	5.65	5.68	5.62	5.67
2496	NYSE	EOD	Thu, Feb 23, 2017	5.63	5.67	5.61	5.66
2495	NYSE	EOD	Wed, Feb 22, 2017	5.61	5.62	5.58	5.60
2494	NYSE	EOD	Tue, Feb 21, 2017	5.61	5.65	5.59	5.64
2493	NYSE	EOD	Fri, Feb 17, 2017	5.62	5.64	5.57	5.59
2492	NYSE	EOD	Thu, Feb 16, 2017	5.69	5.69	5.64	5.66
2491	NYSE	EOD	Wed, Feb 15, 2017	5.66	5.69	5.62	5.69
2490	NYSE	EOD	Tue, Feb 14, 2017	5.66	5.70	5.61	5.70
2489	NYSE	EOD	Mon, Feb 13, 2017	5.65	5.71	5.64	5.69
2488	NYSE	EOD	Fri, Feb 10, 2017	5.61	5.66	5.61	5.65
2487	NYSE	EOD	Thu, Feb 9, 2017	5.58	5.62	5.57	5.62
2486	NYSE	EOD	Wed, Feb 8, 2017	5.63	5.63	5.57	5.58
2485	NYSE	EOD	Tue, Feb 7, 2017	5.60	5.65	5.58	5.62
2484	NYSE	EOD	Mon, Feb 6, 2017	5.61	5.63	5.60	5.60
2483	NYSE	EOD	Fri, Feb 3, 2017	5.66	5.67	5.64	5.64
2482	NYSE	EOD	Thu, Feb 2, 2017	5.62	5.67	5.59	5.65
2481	NYSE	EOD	Wed, Feb 1, 2017	5.54	5.65	5.53	5.62
2480	NYSE	EOD	Tue, Jan 31, 2017	5.54	5.56	5.52	5.55
2479	NYSE	EOD	Mon, Jan 30, 2017	5.57	5.58	5.51	5.53
2478	NYSE	EOD	Fri, Jan 27, 2017	5.62	5.63	5.57	5.60
2477	NYSE	EOD	Thu, Jan 26, 2017	5.60	5.62	5.58	5.62
2476	NYSE	EOD	Wed, Jan 25, 2017	5.58	5.61	5.58	5.60
2475	NYSE	EOD	Tue, Jan 24, 2017	5.58	5.60	5.56	5.59
2474	NYSE	EOD	Mon, Jan 23, 2017	5.58	5.59	5.54	5.56
2473	NYSE	EOD	Fri, Jan 20, 2017	5.57	5.58	5.55	5.58
2472	NYSE	EOD	Thu, Jan 19, 2017	5.59	5.62	5.54	5.55
2471	NYSE	EOD	Wed, Jan 18, 2017	5.60	5.62	5.58	5.61
2470	NYSE	EOD	Tue, Jan 17, 2017	5.61	5.63	5.58	5.62
2469	NYSE	EOD	Fri, Jan 13, 2017	5.56	5.64	5.54	5.64
2468	NYSE	EOD	Thu, Jan 12, 2017	5.55	5.58	5.52	5.53
2467	NYSE	EOD	Wed, Jan 11, 2017	5.59	5.59	5.53	5.58
2466	NYSE	EOD	Tue, Jan 10, 2017	5.56	5.58	5.52	5.58
2465	NYSE	EOD	Mon, Jan 9, 2017	5.56	5.59	5.52	5.57
2464	NYSE	EOD	Fri, Jan 6, 2017	5.56	5.60	5.54	5.59
2463	NYSE	EOD	Thu, Jan 5, 2017	5.59	5.59	5.54	5.59
2462	NYSE	EOD	Wed, Jan 4, 2017	5.57	5.60	5.52	5.59
2461	NYSE	EOD	Tue, Jan 3, 2017	5.47	5.62	5.45	5.59
2460	NYSE	EOD	Fri, Dec 30, 2016	5.42	5.46	5.42	5.45
2459	NYSE	EOD	Thu, Dec 29, 2016	5.43	5.44	5.42	5.44
2458	NYSE	EOD	Wed, Dec 28, 2016	5.42	5.43	5.39	5.42
2457	NYSE	EOD	Tue, Dec 27, 2016	5.34	5.42	5.34	5.39
2456	NYSE	EOD	Fri, Dec 23, 2016	5.35	5.40	5.34	5.34
2455	NYSE	EOD	Thu, Dec 22, 2016	5.38	5.41	5.34	5.37
2454	NYSE	EOD	Wed, Dec 21, 2016	5.38	5.41	5.36	5.39
2453	NYSE	EOD	Tue, Dec 20, 2016	5.34	5.38	5.34	5.38
2452	NYSE	EOD	Mon, Dec 19, 2016	5.37	5.39	5.33	5.33
2451	NYSE	EOD	Fri, Dec 16, 2016	5.35	5.37	5.33	5.36
2450	NYSE	EOD	Thu, Dec 15, 2016	5.30	5.35	5.28	5.33
2449	NYSE	EOD	Wed, Dec 14, 2016	5.33	5.40	5.30	5.30
2448	NYSE	EOD	Tue, Dec 13, 2016	5.31	5.38	5.30	5.36
2447	NYSE	EOD	Mon, Dec 12, 2016	5.34	5.34	5.27	5.29
2446	NYSE	EOD	Fri, Dec 9, 2016	5.45	5.49	5.41	5.49
2445	NYSE	EOD	Thu, Dec 8, 2016	5.40	5.45	5.34	5.44
2444	NYSE	EOD	Wed, Dec 7, 2016	5.34	5.42	5.32	5.40
2443	NYSE	EOD	Tue, Dec 6, 2016	5.34	5.35	5.29	5.34
2442	NYSE	EOD	Mon, Dec 5, 2016	5.29	5.33	5.29	5.30
2441	NYSE	EOD	Fri, Dec 2, 2016	5.28	5.31	5.28	5.28
2440	NYSE	EOD	Thu, Dec 1, 2016	5.29	5.32	5.28	5.30
2439	NYSE	EOD	Wed, Nov 30, 2016	5.38	5.38	5.29	5.30
2438	NYSE	EOD	Tue, Nov 29, 2016	5.31	5.39	5.31	5.36
2437	NYSE	EOD	Mon, Nov 28, 2016	5.25	5.34	5.23	5.32
2436	NYSE	EOD	Fri, Nov 25, 2016	5.33	5.38	5.26	5.28
2435	NYSE	EOD	Wed, Nov 23, 2016	5.28	5.36	5.28	5.33
2434	NYSE	EOD	Tue, Nov 22, 2016	5.24	5.31	5.24	5.31
2433	NYSE	EOD	Mon, Nov 21, 2016	5.21	5.22	5.19	5.22
2432	NYSE	EOD	Fri, Nov 18, 2016	5.18	5.23	5.18	5.21
2431	NYSE	EOD	Thu, Nov 17, 2016	5.22	5.26	5.19	5.21
2430	NYSE	EOD	Wed, Nov 16, 2016	5.18	5.21	5.17	5.18
2429	NYSE	EOD	Tue, Nov 15, 2016	5.16	5.25	5.16	5.23
2428	NYSE	EOD	Mon, Nov 14, 2016	5.21	5.22	5.13	5.17
2427	NYSE	EOD	Fri, Nov 11, 2016	5.27	5.28	5.18	5.21
2426	NYSE	EOD	Thu, Nov 10, 2016	5.37	5.40	5.28	5.29
2425	NYSE	EOD	Wed, Nov 9, 2016	5.33	5.42	5.30	5.39
2424	NYSE	EOD	Tue, Nov 8, 2016	5.37	5.43	5.35	5.40
2423	NYSE	EOD	Mon, Nov 7, 2016	5.36	5.43	5.36	5.41
2422	NYSE	EOD	Fri, Nov 4, 2016	5.33	5.36	5.32	5.32
2421	NYSE	EOD	Thu, Nov 3, 2016	5.40	5.42	5.35	5.35
2420	NYSE	EOD	Wed, Nov 2, 2016	5.47	5.47	5.40	5.43
2419	NYSE	EOD	Tue, Nov 1, 2016	5.52	5.52	5.46	5.49
2418	NYSE	EOD	Mon, Oct 31, 2016	5.52	5.57	5.52	5.54
2417	NYSE	EOD	Fri, Oct 28, 2016	5.51	5.55	5.51	5.52
2416	NYSE	EOD	Thu, Oct 27, 2016	5.57	5.59	5.52	5.52
2415	NYSE	EOD	Wed, Oct 26, 2016	5.53	5.59	5.53	5.57
2414	NYSE	EOD	Tue, Oct 25, 2016	5.55	5.57	5.54	5.54
2413	NYSE	EOD	Mon, Oct 24, 2016	5.55	5.57	5.54	5.55
2412	NYSE	EOD	Fri, Oct 21, 2016	5.57	5.57	5.53	5.55
2411	NYSE	EOD	Thu, Oct 20, 2016	5.55	5.60	5.53	5.58
2410	NYSE	EOD	Wed, Oct 19, 2016	5.56	5.60	5.56	5.58
2409	NYSE	EOD	Tue, Oct 18, 2016	5.53	5.56	5.52	5.54
2408	NYSE	EOD	Mon, Oct 17, 2016	5.55	5.55	5.49	5.50
2407	NYSE	EOD	Fri, Oct 14, 2016	5.57	5.58	5.55	5.58
2406	NYSE	EOD	Thu, Oct 13, 2016	5.55	5.60	5.53	5.53
2405	NYSE	EOD	Wed, Oct 12, 2016	5.59	5.60	5.55	5.58
2404	NYSE	EOD	Tue, Oct 11, 2016	5.63	5.64	5.58	5.59
2403	NYSE	EOD	Mon, Oct 10, 2016	5.65	5.65	5.60	5.65
2402	NYSE	EOD	Fri, Oct 7, 2016	5.66	5.68	5.62	5.63
2401	NYSE	EOD	Thu, Oct 6, 2016	5.70	5.72	5.65	5.69
2400	NYSE	EOD	Wed, Oct 5, 2016	5.77	5.78	5.70	5.71
2399	NYSE	EOD	Tue, Oct 4, 2016	5.81	5.82	5.75	5.76
2398	NYSE	EOD	Mon, Oct 3, 2016	5.79	5.83	5.78	5.80
2397	NYSE	EOD	Fri, Sep 30, 2016	5.83	5.84	5.80	5.81
2396	NYSE	EOD	Thu, Sep 29, 2016	5.80	5.82	5.77	5.80
2395	NYSE	EOD	Wed, Sep 28, 2016	5.82	5.83	5.77	5.79
2394	NYSE	EOD	Tue, Sep 27, 2016	5.77	5.82	5.74	5.79
2393	NYSE	EOD	Mon, Sep 26, 2016	5.76	5.78	5.72	5.76
2392	NYSE	EOD	Fri, Sep 23, 2016	5.75	5.79	5.74	5.78
2391	NYSE	EOD	Thu, Sep 22, 2016	5.82	5.84	5.78	5.79
2390	NYSE	EOD	Wed, Sep 21, 2016	5.71	5.78	5.71	5.77
2389	NYSE	EOD	Tue, Sep 20, 2016	5.73	5.74	5.68	5.70
2388	NYSE	EOD	Mon, Sep 19, 2016	5.68	5.72	5.68	5.70
2387	NYSE	EOD	Fri, Sep 16, 2016	5.71	5.73	5.67	5.67
2386	NYSE	EOD	Thu, Sep 15, 2016	5.69	5.74	5.68	5.73
2385	NYSE	EOD	Wed, Sep 14, 2016	5.77	5.77	5.68	5.71
2384	NYSE	EOD	Tue, Sep 13, 2016	5.79	5.82	5.74	5.76
2383	NYSE	EOD	Mon, Sep 12, 2016	5.81	5.87	5.78	5.87
2382	NYSE	EOD	Fri, Sep 9, 2016	5.96	5.99	5.95	5.95
2381	NYSE	EOD	Thu, Sep 8, 2016	6.02	6.04	5.99	6.02
2380	NYSE	EOD	Wed, Sep 7, 2016	5.96	6.02	5.96	6.02
2379	NYSE	EOD	Tue, Sep 6, 2016	5.92	5.99	5.90	5.96
2378	NYSE	EOD	Fri, Sep 2, 2016	5.92	5.96	5.88	5.89
2377	NYSE	EOD	Thu, Sep 1, 2016	5.94	5.94	5.89	5.90
2376	NYSE	EOD	Wed, Aug 31, 2016	5.95	5.96	5.90	5.91
2375	NYSE	EOD	Tue, Aug 30, 2016	5.95	5.97	5.93	5.93
2374	NYSE	EOD	Mon, Aug 29, 2016	6.00	6.02	5.95	5.97
2373	NYSE	EOD	Fri, Aug 26, 2016	5.98	6.03	5.98	6.02
2372	NYSE	EOD	Thu, Aug 25, 2016	6.00	6.04	5.95	5.97
2371	NYSE	EOD	Wed, Aug 24, 2016	6.04	6.05	5.98	5.98
2370	NYSE	EOD	Tue, Aug 23, 2016	6.07	6.07	6.00	6.02
2369	NYSE	EOD	Mon, Aug 22, 2016	6.04	6.04	6.00	6.04
2368	NYSE	EOD	Fri, Aug 19, 2016	6.06	6.06	6.01	6.03
2367	NYSE	EOD	Thu, Aug 18, 2016	5.99	6.05	5.98	6.03
2366	NYSE	EOD	Wed, Aug 17, 2016	6.01	6.03	5.97	6.01
2365	NYSE	EOD	Tue, Aug 16, 2016	6.01	6.01	5.96	6.01
2364	NYSE	EOD	Mon, Aug 15, 2016	5.99	6.03	5.99	6.01
2363	NYSE	EOD	Fri, Aug 12, 2016	6.02	6.05	5.99	6.01
2362	NYSE	EOD	Thu, Aug 11, 2016	6.02	6.05	6.00	6.02
2361	NYSE	EOD	Wed, Aug 10, 2016	6.01	6.03	5.99	6.03
2360	NYSE	EOD	Tue, Aug 9, 2016	5.97	6.03	5.97	6.00
2359	NYSE	EOD	Mon, Aug 8, 2016	5.98	6.00	5.96	5.98
2358	NYSE	EOD	Fri, Aug 5, 2016	6.03	6.07	5.99	5.99
2357	NYSE	EOD	Thu, Aug 4, 2016	6.00	6.01	5.97	6.01
2356	NYSE	EOD	Wed, Aug 3, 2016	6.03	6.05	5.94	6.02
2355	NYSE	EOD	Tue, Aug 2, 2016	6.10	6.10	6.03	6.04
2354	NYSE	EOD	Mon, Aug 1, 2016	6.12	6.13	6.08	6.10
2353	NYSE	EOD	Fri, Jul 29, 2016	6.09	6.13	6.06	6.11
2352	NYSE	EOD	Thu, Jul 28, 2016	6.01	6.11	6.01	6.10
2351	NYSE	EOD	Wed, Jul 27, 2016	6.07	6.09	6.00	6.04
2350	NYSE	EOD	Tue, Jul 26, 2016	6.05	6.09	6.00	6.09
2349	NYSE	EOD	Mon, Jul 25, 2016	6.08	6.08	6.04	6.06
2348	NYSE	EOD	Fri, Jul 22, 2016	6.04	6.10	6.04	6.09
2347	NYSE	EOD	Thu, Jul 21, 2016	6.08	6.10	6.03	6.03
2346	NYSE	EOD	Wed, Jul 20, 2016	6.05	6.11	6.04	6.07
2345	NYSE	EOD	Tue, Jul 19, 2016	6.02	6.09	6.01	6.05
2344	NYSE	EOD	Mon, Jul 18, 2016	6.08	6.09	6.04	6.04
2343	NYSE	EOD	Fri, Jul 15, 2016	6.12	6.12	6.05	6.06
2342	NYSE	EOD	Thu, Jul 14, 2016	6.12	6.15	6.06	6.15
2341	NYSE	EOD	Wed, Jul 13, 2016	6.01	6.12	6.01	6.05
2340	NYSE	EOD	Tue, Jul 12, 2016	6.05	6.05	6.01	6.01
2339	NYSE	EOD	Mon, Jul 11, 2016	6.04	6.04	6.00	6.01
2338	NYSE	EOD	Fri, Jul 8, 2016	6.02	6.02	5.98	6.01
2337	NYSE	EOD	Thu, Jul 7, 2016	6.00	6.00	5.94	5.96
2336	NYSE	EOD	Wed, Jul 6, 2016	5.97	6.01	5.94	5.99
2335	NYSE	EOD	Tue, Jul 5, 2016	6.00	6.06	5.95	5.99
2334	NYSE	EOD	Fri, Jul 1, 2016	6.02	6.05	5.99	6.04
2333	NYSE	EOD	Thu, Jun 30, 2016	5.95	5.98	5.92	5.97
2332	NYSE	EOD	Wed, Jun 29, 2016	5.81	5.90	5.81	5.90
2331	NYSE	EOD	Tue, Jun 28, 2016	5.59	5.73	5.59	5.72
2330	NYSE	EOD	Mon, Jun 27, 2016	5.70	5.73	5.52	5.53
2329	NYSE	EOD	Fri, Jun 24, 2016	5.86	5.88	5.75	5.82
2328	NYSE	EOD	Thu, Jun 23, 2016	6.08	6.09	6.00	6.04
2327	NYSE	EOD	Wed, Jun 22, 2016	6.06	6.06	6.00	6.01
2326	NYSE	EOD	Tue, Jun 21, 2016	6.03	6.06	5.98	6.06
2325	NYSE	EOD	Mon, Jun 20, 2016	6.02	6.02	5.94	5.99
2324	NYSE	EOD	Fri, Jun 17, 2016	5.84	5.97	5.83	5.94
2323	NYSE	EOD	Thu, Jun 16, 2016	5.88	5.88	5.82	5.83
2322	NYSE	EOD	Wed, Jun 15, 2016	5.91	5.92	5.87	5.88
2321	NYSE	EOD	Tue, Jun 14, 2016	5.88	5.90	5.87	5.89
2320	NYSE	EOD	Mon, Jun 13, 2016	6.02	6.07	5.90	5.90
2319	NYSE	EOD	Fri, Jun 10, 2016	6.23	6.23	6.15	6.02
2318	NYSE	EOD	Thu, Jun 9, 2016	6.28	6.34	6.19	6.24
2317	NYSE	EOD	Wed, Jun 8, 2016	6.19	6.29	6.18	6.29
2316	NYSE	EOD	Tue, Jun 7, 2016	6.17	6.18	6.14	6.18
2315	NYSE	EOD	Mon, Jun 6, 2016	6.10	6.22	6.09	6.22
2314	NYSE	EOD	Fri, Jun 3, 2016	6.10	6.12	6.07	6.12
2313	NYSE	EOD	Thu, Jun 2, 2016	6.06	6.15	6.04	6.12
2312	NYSE	EOD	Wed, Jun 1, 2016	6.05	6.10	6.04	6.10
2311	NYSE	EOD	Tue, May 31, 2016	6.08	6.09	6.04	6.06
2310	NYSE	EOD	Fri, May 27, 2016	6.11	6.11	6.05	6.07
2309	NYSE	EOD	Thu, May 26, 2016	6.05	6.11	6.05	6.08
2308	NYSE	EOD	Wed, May 25, 2016	5.98	6.03	5.98	6.01
2307	NYSE	EOD	Tue, May 24, 2016	5.95	5.97	5.93	5.95
2306	NYSE	EOD	Mon, May 23, 2016	5.91	5.93	5.90	5.92
2305	NYSE	EOD	Fri, May 20, 2016	5.90	5.94	5.88	5.91
2304	NYSE	EOD	Thu, May 19, 2016	5.89	5.91	5.86	5.88
2303	NYSE	EOD	Wed, May 18, 2016	5.96	6.00	5.87	5.87
2302	NYSE	EOD	Tue, May 17, 2016	6.00	6.00	5.97	5.97
2301	NYSE	EOD	Mon, May 16, 2016	5.95	6.00	5.94	5.99
2300	NYSE	EOD	Fri, May 13, 2016	5.99	6.00	5.95	5.96
2299	NYSE	EOD	Thu, May 12, 2016	6.02	6.02	5.97	6.01
2298	NYSE	EOD	Wed, May 11, 2016	6.03	6.03	5.96	5.99
2297	NYSE	EOD	Tue, May 10, 2016	6.00	6.05	6.00	6.04
2296	NYSE	EOD	Mon, May 9, 2016	5.96	6.00	5.96	6.00
2295	NYSE	EOD	Fri, May 6, 2016	5.96	5.99	5.94	5.98
2294	NYSE	EOD	Thu, May 5, 2016	6.01	6.04	5.98	5.98
2293	NYSE	EOD	Wed, May 4, 2016	6.00	6.03	5.99	6.02
2292	NYSE	EOD	Tue, May 3, 2016	6.06	6.07	6.00	6.04
2291	NYSE	EOD	Mon, May 2, 2016	6.05	6.10	6.02	6.08
2290	NYSE	EOD	Fri, Apr 29, 2016	6.04	6.05	6.00	6.05
2289	NYSE	EOD	Thu, Apr 28, 2016	6.04	6.07	6.02	6.03
2288	NYSE	EOD	Wed, Apr 27, 2016	6.04	6.07	6.00	6.04
2287	NYSE	EOD	Tue, Apr 26, 2016	5.98	6.03	5.95	6.02
2286	NYSE	EOD	Mon, Apr 25, 2016	5.90	5.96	5.88	5.94
2285	NYSE	EOD	Fri, Apr 22, 2016	5.95	5.98	5.88	5.90
2284	NYSE	EOD	Thu, Apr 21, 2016	6.08	6.08	5.96	5.98
2283	NYSE	EOD	Wed, Apr 20, 2016	6.03	6.09	6.03	6.06
2282	NYSE	EOD	Tue, Apr 19, 2016	6.03	6.06	6.03	6.04
2281	NYSE	EOD	Mon, Apr 18, 2016	5.92	6.06	5.92	6.02
2280	NYSE	EOD	Fri, Apr 15, 2016	5.92	5.98	5.90	5.95
2279	NYSE	EOD	Thu, Apr 14, 2016	6.00	6.00	5.95	5.97
2278	NYSE	EOD	Wed, Apr 13, 2016	5.96	5.98	5.95	5.98
2277	NYSE	EOD	Tue, Apr 12, 2016	5.93	5.94	5.88	5.90
2276	NYSE	EOD	Mon, Apr 11, 2016	5.88	5.95	5.86	5.90
2275	NYSE	EOD	Fri, Apr 8, 2016	5.82	5.89	5.82	5.84
2274	NYSE	EOD	Thu, Apr 7, 2016	5.85	5.86	5.78	5.80
2273	NYSE	EOD	Wed, Apr 6, 2016	5.87	5.87	5.81	5.84
2272	NYSE	EOD	Tue, Apr 5, 2016	5.88	5.88	5.88	5.82
2271	NYSE	EOD	Mon, Apr 4, 2016	5.99	5.99	5.82	5.88
2270	NYSE	EOD	Fri, Apr 1, 2016	5.96	5.99	5.89	5.99
2269	NYSE	EOD	Thu, Mar 31, 2016	5.93	5.97	5.90	5.97
2268	NYSE	EOD	Wed, Mar 30, 2016	5.93	5.96	5.89	5.94
2267	NYSE	EOD	Tue, Mar 29, 2016	5.82	5.88	5.79	5.88
2266	NYSE	EOD	Mon, Mar 28, 2016	5.81	5.82	5.78	5.81
2265	NYSE	EOD	Thu, Mar 24, 2016	5.82	5.82	5.82	5.81
2264	NYSE	EOD	Wed, Mar 23, 2016	5.85	5.86	5.80	5.82
2263	NYSE	EOD	Tue, Mar 22, 2016	5.84	5.86	5.82	5.83
2262	NYSE	EOD	Mon, Mar 21, 2016	5.89	5.90	5.83	5.85
2261	NYSE	EOD	Fri, Mar 18, 2016	5.83	5.89	5.83	5.87
2260	NYSE	EOD	Thu, Mar 17, 2016	5.77	5.86	5.77	5.85
2259	NYSE	EOD	Wed, Mar 16, 2016	5.74	5.78	5.70	5.77
2258	NYSE	EOD	Tue, Mar 15, 2016	5.74	5.74	5.74	5.72
2257	NYSE	EOD	Mon, Mar 14, 2016	5.76	5.77	5.72	5.76
2256	NYSE	EOD	Fri, Mar 11, 2016	5.80	5.80	5.80	5.75
2255	NYSE	EOD	Thu, Mar 10, 2016	5.82	5.82	5.82	5.80
2254	NYSE	EOD	Wed, Mar 9, 2016	5.83	5.85	5.80	5.82
2253	NYSE	EOD	Tue, Mar 8, 2016	5.80	5.80	5.80	5.83
2252	NYSE	EOD	Mon, Mar 7, 2016	5.85	5.86	5.77	5.80
2251	NYSE	EOD	Fri, Mar 4, 2016	5.84	5.84	5.84	5.87
2250	NYSE	EOD	Thu, Mar 3, 2016	5.80	5.80	5.80	5.84
2249	NYSE	EOD	Wed, Mar 2, 2016	5.75	5.82	5.72	5.80
2248	NYSE	EOD	Tue, Mar 1, 2016	5.73	5.78	5.69	5.77
2247	NYSE	EOD	Mon, Feb 29, 2016	5.70	5.73	5.66	5.69
2246	NYSE	EOD	Fri, Feb 26, 2016	5.70	5.72	5.67	5.69
2245	NYSE	EOD	Thu, Feb 25, 2016	5.56	5.68	5.55	5.65
2244	NYSE	EOD	Wed, Feb 24, 2016	5.52	5.57	5.48	5.56
2243	NYSE	EOD	Tue, Feb 23, 2016	5.52	5.58	5.52	5.55
2242	NYSE	EOD	Mon, Feb 22, 2016	5.51	5.54	5.50	5.52
2241	NYSE	EOD	Fri, Feb 19, 2016	5.50	5.50	5.42	5.44
2240	NYSE	EOD	Thu, Feb 18, 2016	5.59	5.59	5.53	5.54
2239	NYSE	EOD	Wed, Feb 17, 2016	5.53	5.59	5.47	5.59
2238	NYSE	EOD	Tue, Feb 16, 2016	5.48	5.50	5.41	5.47
2237	NYSE	EOD	Fri, Feb 12, 2016	5.35	5.44	5.33	5.40
2236	NYSE	EOD	Thu, Feb 11, 2016	5.37	5.38	5.26	5.34
2235	NYSE	EOD	Wed, Feb 10, 2016	5.40	5.46	5.39	5.44
2234	NYSE	EOD	Tue, Feb 9, 2016	5.45	5.49	5.34	5.38
2233	NYSE	EOD	Mon, Feb 8, 2016	5.64	5.64	5.49	5.49
2232	NYSE	EOD	Fri, Feb 5, 2016	5.72	5.76	5.65	5.66
2231	NYSE	EOD	Thu, Feb 4, 2016	5.74	5.78	5.70	5.76
2230	NYSE	EOD	Wed, Feb 3, 2016	5.72	5.74	5.62	5.73
2229	NYSE	EOD	Tue, Feb 2, 2016	5.73	5.75	5.65	5.68
2228	NYSE	EOD	Mon, Feb 1, 2016	5.80	5.80	5.73	5.76
2227	NYSE	EOD	Fri, Jan 29, 2016	5.70	5.78	5.63	5.78
2226	NYSE	EOD	Thu, Jan 28, 2016	5.56	5.67	5.55	5.66
2225	NYSE	EOD	Wed, Jan 27, 2016	5.54	5.57	5.46	5.53
2224	NYSE	EOD	Tue, Jan 26, 2016	5.39	5.57	5.36	5.54
2223	NYSE	EOD	Mon, Jan 25, 2016	5.40	5.42	5.37	5.39
2222	NYSE	EOD	Fri, Jan 22, 2016	5.33	5.43	5.30	5.43
2221	NYSE	EOD	Thu, Jan 21, 2016	5.16	5.30	5.16	5.26
2220	NYSE	EOD	Wed, Jan 20, 2016	5.25	5.26	5.02	5.15
2219	NYSE	EOD	Tue, Jan 19, 2016	5.36	5.39	5.28	5.30
2218	NYSE	EOD	Fri, Jan 15, 2016	5.34	5.39	5.28	5.36
2217	NYSE	EOD	Thu, Jan 14, 2016	5.41	5.49	5.35	5.45
2216	NYSE	EOD	Wed, Jan 13, 2016	5.60	5.60	5.44	5.45
2215	NYSE	EOD	Tue, Jan 12, 2016	5.60	5.64	5.49	5.58
2214	NYSE	EOD	Mon, Jan 11, 2016	5.63	5.70	5.51	5.55
2213	NYSE	EOD	Fri, Jan 8, 2016	5.68	5.68	5.61	5.61
2212	NYSE	EOD	Thu, Jan 7, 2016	5.67	5.69	5.65	5.66
2211	NYSE	EOD	Wed, Jan 6, 2016	5.73	5.76	5.70	5.72
2210	NYSE	EOD	Tue, Jan 5, 2016	5.88	5.88	5.75	5.77
2209	NYSE	EOD	Mon, Jan 4, 2016	5.89	5.90	5.74	5.85
2208	NYSE	EOD	Thu, Dec 31, 2015	5.90	5.92	5.89	5.92
2207	NYSE	EOD	Wed, Dec 30, 2015	5.91	5.93	5.90	5.92
2206	NYSE	EOD	Tue, Dec 29, 2015	5.81	5.93	5.81	5.90
2205	NYSE	EOD	Mon, Dec 28, 2015	5.82	5.85	5.79	5.81
2204	NYSE	EOD	Thu, Dec 24, 2015	5.87	5.87	5.80	5.85
2203	NYSE	EOD	Wed, Dec 23, 2015	5.76	5.88	5.75	5.86
2202	NYSE	EOD	Tue, Dec 22, 2015	5.69	5.74	5.68	5.73
2201	NYSE	EOD	Mon, Dec 21, 2015	5.72	5.73	5.67	5.69
2200	NYSE	EOD	Fri, Dec 18, 2015	5.63	5.72	5.63	5.68
2199	NYSE	EOD	Thu, Dec 17, 2015	5.79	5.79	5.63	5.63
2198	NYSE	EOD	Wed, Dec 16, 2015	5.63	5.79	5.61	5.75
2197	NYSE	EOD	Tue, Dec 15, 2015	5.56	5.63	5.56	5.62
2196	NYSE	EOD	Mon, Dec 14, 2015	5.69	5.70	5.51	5.56
2195	NYSE	EOD	Fri, Dec 11, 2015	5.74	5.77	5.67	5.67
2194	NYSE	EOD	Thu, Dec 10, 2015	5.96	6.02	5.94	5.97
2193	NYSE	EOD	Wed, Dec 9, 2015	6.02	6.04	5.95	5.97
2192	NYSE	EOD	Tue, Dec 8, 2015	6.00	6.01	5.95	6.01
2191	NYSE	EOD	Mon, Dec 7, 2015	6.07	6.09	6.00	6.03
2190	NYSE	EOD	Fri, Dec 4, 2015	6.04	6.11	6.04	6.11
2189	NYSE	EOD	Thu, Dec 3, 2015	6.10	6.10	6.03	6.07
2188	NYSE	EOD	Wed, Dec 2, 2015	6.08	6.10	6.06	6.10
2187	NYSE	EOD	Tue, Dec 1, 2015	6.06	6.10	6.05	6.10
2186	NYSE	EOD	Mon, Nov 30, 2015	6.01	6.06	6.01	6.06
2185	NYSE	EOD	Fri, Nov 27, 2015	6.01	6.06	6.01	6.04
2184	NYSE	EOD	Wed, Nov 25, 2015	6.03	6.03	6.00	6.03
2183	NYSE	EOD	Tue, Nov 24, 2015	6.02	6.07	6.00	6.03
2182	NYSE	EOD	Mon, Nov 23, 2015	6.04	6.10	6.03	6.08
2181	NYSE	EOD	Fri, Nov 20, 2015	6.05	6.06	6.03	6.06
2180	NYSE	EOD	Thu, Nov 19, 2015	6.06	6.09	6.01	6.05
2179	NYSE	EOD	Wed, Nov 18, 2015	6.02	6.06	6.00	6.05
2178	NYSE	EOD	Tue, Nov 17, 2015	5.96	6.05	5.96	6.01
2177	NYSE	EOD	Mon, Nov 16, 2015	5.86	5.98	5.86	5.93
2176	NYSE	EOD	Fri, Nov 13, 2015	5.93	5.98	5.90	5.91
2175	NYSE	EOD	Thu, Nov 12, 2015	6.03	6.07	5.97	5.97
2174	NYSE	EOD	Wed, Nov 11, 2015	6.14	6.19	6.08	6.08
2173	NYSE	EOD	Tue, Nov 10, 2015	6.16	6.19	6.14	6.14
2172	NYSE	EOD	Mon, Nov 9, 2015	6.24	6.26	6.16	6.20
2171	NYSE	EOD	Fri, Nov 6, 2015	6.26	6.28	6.24	6.26
2170	NYSE	EOD	Thu, Nov 5, 2015	6.35	6.35	6.29	6.30
2169	NYSE	EOD	Wed, Nov 4, 2015	6.35	6.35	6.30	6.31
2168	NYSE	EOD	Tue, Nov 3, 2015	6.36	6.40	6.33	6.40
2167	NYSE	EOD	Mon, Nov 2, 2015	6.33	6.38	6.33	6.37
2166	NYSE	EOD	Fri, Oct 30, 2015	6.30	6.33	6.26	6.33
2165	NYSE	EOD	Thu, Oct 29, 2015	6.26	6.29	6.26	6.28
2164	NYSE	EOD	Wed, Oct 28, 2015	6.30	6.33	6.25	6.30
2163	NYSE	EOD	Tue, Oct 27, 2015	6.36	6.40	6.25	6.25
2162	NYSE	EOD	Mon, Oct 26, 2015	6.45	6.46	6.39	6.39
2161	NYSE	EOD	Fri, Oct 23, 2015	6.50	6.52	6.45	6.48
2160	NYSE	EOD	Thu, Oct 22, 2015	6.45	6.50	6.44	6.48
2159	NYSE	EOD	Wed, Oct 21, 2015	6.44	6.46	6.40	6.41
2158	NYSE	EOD	Tue, Oct 20, 2015	6.41	6.42	6.39	6.41
2157	NYSE	EOD	Mon, Oct 19, 2015	6.36	6.48	6.34	6.41
2156	NYSE	EOD	Fri, Oct 16, 2015	6.30	6.42	6.29	6.41
2155	NYSE	EOD	Thu, Oct 15, 2015	6.31	6.31	6.21	6.31
2154	NYSE	EOD	Wed, Oct 14, 2015	6.26	6.27	6.18	6.21
2153	NYSE	EOD	Tue, Oct 13, 2015	6.22	6.27	6.20	6.25
2152	NYSE	EOD	Mon, Oct 12, 2015	6.28	6.28	6.24	6.28
2151	NYSE	EOD	Fri, Oct 9, 2015	6.27	6.28	6.19	6.28
2150	NYSE	EOD	Thu, Oct 8, 2015	6.15	6.23	6.13	6.22
2149	NYSE	EOD	Wed, Oct 7, 2015	6.11	6.19	6.09	6.19
2148	NYSE	EOD	Tue, Oct 6, 2015	6.06	6.09	6.05	6.09
2147	NYSE	EOD	Mon, Oct 5, 2015	6.01	6.08	5.97	6.08
2146	NYSE	EOD	Fri, Oct 2, 2015	5.87	5.97	5.85	5.96
2145	NYSE	EOD	Thu, Oct 1, 2015	5.91	5.94	5.85	5.92
2144	NYSE	EOD	Wed, Sep 30, 2015	5.90	5.95	5.89	5.91
2143	NYSE	EOD	Tue, Sep 29, 2015	5.93	5.94	5.83	5.87
2142	NYSE	EOD	Mon, Sep 28, 2015	6.02	6.04	5.94	5.95
2141	NYSE	EOD	Fri, Sep 25, 2015	6.05	6.08	6.04	6.04
2140	NYSE	EOD	Thu, Sep 24, 2015	6.08	6.09	6.00	6.03
2139	NYSE	EOD	Wed, Sep 23, 2015	6.03	6.12	6.03	6.05
2138	NYSE	EOD	Tue, Sep 22, 2015	6.06	6.08	6.03	6.04
2137	NYSE	EOD	Mon, Sep 21, 2015	6.13	6.15	6.11	6.13
2136	NYSE	EOD	Fri, Sep 18, 2015	6.09	6.15	6.09	6.15
2135	NYSE	EOD	Thu, Sep 17, 2015	6.11	6.17	6.10	6.17
2134	NYSE	EOD	Wed, Sep 16, 2015	6.11	6.16	6.10	6.12
2133	NYSE	EOD	Tue, Sep 15, 2015	6.06	6.12	6.02	6.09
2132	NYSE	EOD	Mon, Sep 14, 2015	6.10	6.11	6.06	6.09
2131	NYSE	EOD	Fri, Sep 11, 2015	6.12	6.12	6.06	6.10
2130	NYSE	EOD	Thu, Sep 10, 2015	6.24	6.31	6.24	6.29
2129	NYSE	EOD	Wed, Sep 9, 2015	6.39	6.39	6.21	6.25
2128	NYSE	EOD	Tue, Sep 8, 2015	6.29	6.33	6.26	6.33
2127	NYSE	EOD	Fri, Sep 4, 2015	6.26	6.30	6.22	6.22
2126	NYSE	EOD	Thu, Sep 3, 2015	6.31	6.36	6.31	6.35
2125	NYSE	EOD	Wed, Sep 2, 2015	6.27	6.36	6.27	6.31
2124	NYSE	EOD	Tue, Sep 1, 2015	6.20	6.31	6.20	6.26
2123	NYSE	EOD	Mon, Aug 31, 2015	6.32	6.39	6.30	6.37
2122	NYSE	EOD	Fri, Aug 28, 2015	6.35	6.38	6.31	6.37
2121	NYSE	EOD	Thu, Aug 27, 2015	6.48	6.48	6.32	6.36
2120	NYSE	EOD	Wed, Aug 26, 2015	6.24	6.31	6.17	6.31
2119	NYSE	EOD	Tue, Aug 25, 2015	6.25	6.29	6.12	6.15
2118	NYSE	EOD	Mon, Aug 24, 2015	6.14	6.18	6.03	6.05
2117	NYSE	EOD	Fri, Aug 21, 2015	6.44	6.47	6.38	6.40
2116	NYSE	EOD	Thu, Aug 20, 2015	6.52	6.55	6.45	6.47
2115	NYSE	EOD	Wed, Aug 19, 2015	6.57	6.60	6.49	6.56
2114	NYSE	EOD	Tue, Aug 18, 2015	6.60	6.62	6.54	6.59
2113	NYSE	EOD	Mon, Aug 17, 2015	6.59	6.62	6.57	6.62
2112	NYSE	EOD	Fri, Aug 14, 2015	6.61	6.63	6.58	6.63
2111	NYSE	EOD	Thu, Aug 13, 2015	6.59	6.63	6.59	6.60
2110	NYSE	EOD	Wed, Aug 12, 2015	6.62	6.62	6.55	6.62
2109	NYSE	EOD	Tue, Aug 11, 2015	6.64	6.66	6.60	6.62
2108	NYSE	EOD	Mon, Aug 10, 2015	6.63	6.70	6.63	6.69
2107	NYSE	EOD	Fri, Aug 7, 2015	6.70	6.70	6.63	6.63
2106	NYSE	EOD	Thu, Aug 6, 2015	6.81	6.81	6.71	6.73
2105	NYSE	EOD	Wed, Aug 5, 2015	6.75	6.81	6.75	6.81
2104	NYSE	EOD	Tue, Aug 4, 2015	6.76	6.80	6.74	6.75
2103	NYSE	EOD	Mon, Aug 3, 2015	6.78	6.79	6.75	6.75
2102	NYSE	EOD	Fri, Jul 31, 2015	6.78	6.84	6.77	6.78
2101	NYSE	EOD	Thu, Jul 30, 2015	6.77	6.81	6.75	6.79
2100	NYSE	EOD	Wed, Jul 29, 2015	6.69	6.81	6.69	6.79
2099	NYSE	EOD	Tue, Jul 28, 2015	6.69	6.77	6.69	6.72
2098	NYSE	EOD	Mon, Jul 27, 2015	6.66	6.72	6.59	6.67
2097	NYSE	EOD	Fri, Jul 24, 2015	6.79	6.80	6.72	6.75
2096	NYSE	EOD	Thu, Jul 23, 2015	6.85	6.87	6.78	6.79
2095	NYSE	EOD	Wed, Jul 22, 2015	6.86	6.86	6.77	6.80
2094	NYSE	EOD	Tue, Jul 21, 2015	6.84	6.90	6.84	6.87
2093	NYSE	EOD	Mon, Jul 20, 2015	6.91	6.93	6.87	6.89
2092	NYSE	EOD	Fri, Jul 17, 2015	6.96	6.99	6.90	6.90
2091	NYSE	EOD	Thu, Jul 16, 2015	6.97	7.02	6.96	6.98
2090	NYSE	EOD	Wed, Jul 15, 2015	6.95	6.97	6.92	6.94
2089	NYSE	EOD	Tue, Jul 14, 2015	6.92	6.98	6.92	6.95
2088	NYSE	EOD	Mon, Jul 13, 2015	6.90	6.95	6.89	6.95
2087	NYSE	EOD	Fri, Jul 10, 2015	6.89	6.90	6.83	6.88
2086	NYSE	EOD	Thu, Jul 9, 2015	6.79	6.86	6.79	6.80
2085	NYSE	EOD	Wed, Jul 8, 2015	6.77	6.80	6.73	6.76
2084	NYSE	EOD	Tue, Jul 7, 2015	6.89	6.89	6.79	6.83
2083	NYSE	EOD	Mon, Jul 6, 2015	6.96	6.96	6.87	6.90
2082	NYSE	EOD	Thu, Jul 2, 2015	6.97	7.00	6.93	6.99
2081	NYSE	EOD	Wed, Jul 1, 2015	6.97	6.99	6.93	6.96
2080	NYSE	EOD	Tue, Jun 30, 2015	6.95	6.95	6.88	6.92
2079	NYSE	EOD	Mon, Jun 29, 2015	6.99	7.00	6.87	6.89
2078	NYSE	EOD	Fri, Jun 26, 2015	7.12	7.13	7.01	7.05
2077	NYSE	EOD	Thu, Jun 25, 2015	7.14	7.16	7.10	7.13
2076	NYSE	EOD	Wed, Jun 24, 2015	7.16	7.16	7.11	7.13
2075	NYSE	EOD	Tue, Jun 23, 2015	7.19	7.23	7.16	7.16
2074	NYSE	EOD	Mon, Jun 22, 2015	7.14	7.17	7.14	7.16
2073	NYSE	EOD	Fri, Jun 19, 2015	7.12	7.15	7.05	7.10
2072	NYSE	EOD	Thu, Jun 18, 2015	7.10	7.15	7.05	7.14
2071	NYSE	EOD	Wed, Jun 17, 2015	7.08	7.10	7.00	7.06
2070	NYSE	EOD	Tue, Jun 16, 2015	7.06	7.12	7.06	7.08
2069	NYSE	EOD	Mon, Jun 15, 2015	7.15	7.15	7.08	7.08
2068	NYSE	EOD	Fri, Jun 12, 2015	7.17	7.19	7.12	7.19
2067	NYSE	EOD	Thu, Jun 11, 2015	7.16	7.22	7.06	7.20
2066	NYSE	EOD	Wed, Jun 10, 2015	7.25	7.30	7.22	7.30
2065	NYSE	EOD	Tue, Jun 9, 2015	7.27	7.27	7.21	7.22
2064	NYSE	EOD	Mon, Jun 8, 2015	7.32	7.35	7.24	7.27
2063	NYSE	EOD	Fri, Jun 5, 2015	7.40	7.43	7.29	7.32
2062	NYSE	EOD	Thu, Jun 4, 2015	7.46	7.46	7.38	7.41
2061	NYSE	EOD	Wed, Jun 3, 2015	7.47	7.51	7.44	7.46
2060	NYSE	EOD	Tue, Jun 2, 2015	7.41	7.45	7.39	7.44
2059	NYSE	EOD	Mon, Jun 1, 2015	7.44	7.45	7.39	7.42
2058	NYSE	EOD	Fri, May 29, 2015	7.47	7.47	7.40	7.44
2057	NYSE	EOD	Thu, May 28, 2015	7.50	7.51	7.43	7.46
2056	NYSE	EOD	Wed, May 27, 2015	7.45	7.49	7.45	7.48
2055	NYSE	EOD	Tue, May 26, 2015	7.55	7.55	7.43	7.44
2054	NYSE	EOD	Fri, May 22, 2015	7.60	7.61	7.52	7.55
2053	NYSE	EOD	Thu, May 21, 2015	7.59	7.62	7.56	7.60
2052	NYSE	EOD	Wed, May 20, 2015	7.57	7.58	7.54	7.57
2051	NYSE	EOD	Tue, May 19, 2015	7.58	7.60	7.52	7.57
2050	NYSE	EOD	Mon, May 18, 2015	7.56	7.57	7.54	7.55
2049	NYSE	EOD	Fri, May 15, 2015	7.48	7.55	7.46	7.55
2048	NYSE	EOD	Thu, May 14, 2015	7.48	7.54	7.48	7.49
2047	NYSE	EOD	Wed, May 13, 2015	7.47	7.49	7.46	7.48
2046	NYSE	EOD	Tue, May 12, 2015	7.46	7.47	7.44	7.47
2045	NYSE	EOD	Mon, May 11, 2015	7.50	7.52	7.46	7.47
2044	NYSE	EOD	Fri, May 8, 2015	7.49	7.56	7.49	7.52
2043	NYSE	EOD	Thu, May 7, 2015	7.45	7.49	7.44	7.47
2042	NYSE	EOD	Wed, May 6, 2015	7.52	7.54	7.43	7.43
2041	NYSE	EOD	Tue, May 5, 2015	7.57	7.59	7.51	7.52
2040	NYSE	EOD	Mon, May 4, 2015	7.58	7.60	7.55	7.55
2039	NYSE	EOD	Fri, May 1, 2015	7.59	7.59	7.56	7.56
2038	NYSE	EOD	Thu, Apr 30, 2015	7.60	7.61	7.55	7.55
2037	NYSE	EOD	Wed, Apr 29, 2015	7.59	7.63	7.57	7.61
2036	NYSE	EOD	Tue, Apr 28, 2015	7.60	7.62	7.58	7.60
2035	NYSE	EOD	Mon, Apr 27, 2015	7.62	7.65	7.60	7.61
2034	NYSE	EOD	Fri, Apr 24, 2015	7.57	7.62	7.57	7.61
2033	NYSE	EOD	Thu, Apr 23, 2015	7.53	7.60	7.53	7.57
2032	NYSE	EOD	Wed, Apr 22, 2015	7.56	7.56	7.53	7.53
2031	NYSE	EOD	Tue, Apr 21, 2015	7.58	7.58	7.53	7.57
2030	NYSE	EOD	Mon, Apr 20, 2015	7.51	7.57	7.51	7.55
2029	NYSE	EOD	Fri, Apr 17, 2015	7.50	7.51	7.45	7.51
2028	NYSE	EOD	Thu, Apr 16, 2015	7.49	7.53	7.47	7.52
2027	NYSE	EOD	Wed, Apr 15, 2015	7.47	7.52	7.46	7.51
2026	NYSE	EOD	Tue, Apr 14, 2015	7.43	7.47	7.41	7.47
2025	NYSE	EOD	Mon, Apr 13, 2015	7.41	7.46	7.40	7.42
2024	NYSE	EOD	Fri, Apr 10, 2015	7.45	7.46	7.40	7.41
2023	NYSE	EOD	Thu, Apr 9, 2015	7.48	7.50	7.44	7.46
2022	NYSE	EOD	Wed, Apr 8, 2015	7.50	7.55	7.48	7.50
2021	NYSE	EOD	Tue, Apr 7, 2015	7.51	7.53	7.47	7.48
2020	NYSE	EOD	Mon, Apr 6, 2015	7.49	7.57	7.48	7.52
2019	NYSE	EOD	Thu, Apr 2, 2015	7.52	7.53	7.49	7.52
2018	NYSE	EOD	Wed, Apr 1, 2015	7.54	7.55	7.48	7.49
2017	NYSE	EOD	Tue, Mar 31, 2015	7.50	7.53	7.49	7.53
2016	NYSE	EOD	Mon, Mar 30, 2015	7.50	7.52	7.47	7.51
2015	NYSE	EOD	Fri, Mar 27, 2015	7.50	7.51	7.47	7.50
2014	NYSE	EOD	Thu, Mar 26, 2015	7.46	7.49	7.43	7.49
2013	NYSE	EOD	Wed, Mar 25, 2015	7.49	7.49	7.45	7.45
2012	NYSE	EOD	Tue, Mar 24, 2015	7.49	7.51	7.47	7.47
2011	NYSE	EOD	Mon, Mar 23, 2015	7.44	7.48	7.44	7.46
2010	NYSE	EOD	Fri, Mar 20, 2015	7.42	7.46	7.40	7.42
2009	NYSE	EOD	Thu, Mar 19, 2015	7.39	7.41	7.36	7.39
2008	NYSE	EOD	Wed, Mar 18, 2015	7.35	7.43	7.30	7.41
2007	NYSE	EOD	Tue, Mar 17, 2015	7.38	7.38	7.30	7.34
2006	NYSE	EOD	Mon, Mar 16, 2015	7.34	7.40	7.32	7.40
2005	NYSE	EOD	Fri, Mar 13, 2015	7.40	7.40	7.31	7.33
2004	NYSE	EOD	Thu, Mar 12, 2015	7.42	7.49	7.39	7.43
2003	NYSE	EOD	Wed, Mar 11, 2015	7.60	7.60	7.53	7.35
2002	NYSE	EOD	Tue, Mar 10, 2015	7.66	7.66	7.57	7.59
2001	NYSE	EOD	Mon, Mar 9, 2015	7.71	7.74	7.65	7.66
2000	NYSE	EOD	Fri, Mar 6, 2015	7.76	7.77	7.70	7.71
1999	NYSE	EOD	Thu, Mar 5, 2015	7.79	7.79	7.76	7.77
1998	NYSE	EOD	Wed, Mar 4, 2015	7.73	7.79	7.71	7.78
1997	NYSE	EOD	Tue, Mar 3, 2015	7.75	7.78	7.72	7.75
1996	NYSE	EOD	Mon, Mar 2, 2015	7.73	7.80	7.71	7.79
1995	NYSE	EOD	Fri, Feb 27, 2015	7.70	7.75	7.70	7.74
1994	NYSE	EOD	Thu, Feb 26, 2015	7.71	7.75	7.70	7.71
1993	NYSE	EOD	Wed, Feb 25, 2015	7.72	7.74	7.70	7.72
1992	NYSE	EOD	Tue, Feb 24, 2015	7.71	7.73	7.69	7.72
1991	NYSE	EOD	Mon, Feb 23, 2015	7.66	7.73	7.64	7.71
1990	NYSE	EOD	Fri, Feb 20, 2015	7.65	7.69	7.62	7.66
1989	NYSE	EOD	Thu, Feb 19, 2015	7.63	7.66	7.62	7.63
1988	NYSE	EOD	Wed, Feb 18, 2015	7.66	7.66	7.63	7.66
1987	NYSE	EOD	Tue, Feb 17, 2015	7.70	7.70	7.64	7.66
1986	NYSE	EOD	Fri, Feb 13, 2015	7.66	7.70	7.66	7.70
1985	NYSE	EOD	Thu, Feb 12, 2015	7.64	7.67	7.63	7.63
1984	NYSE	EOD	Wed, Feb 11, 2015	7.63	7.64	7.56	7.61
1983	NYSE	EOD	Tue, Feb 10, 2015	7.60	7.65	7.59	7.65
1982	NYSE	EOD	Mon, Feb 9, 2015	7.61	7.64	7.59	7.59
1981	NYSE	EOD	Fri, Feb 6, 2015	7.66	7.68	7.61	7.65
1980	NYSE	EOD	Thu, Feb 5, 2015	7.66	7.69	7.65	7.66
1979	NYSE	EOD	Wed, Feb 4, 2015	7.61	7.65	7.61	7.65
1978	NYSE	EOD	Tue, Feb 3, 2015	7.55	7.64	7.55	7.61
1977	NYSE	EOD	Mon, Feb 2, 2015	7.52	7.54	7.48	7.53
1976	NYSE	EOD	Fri, Jan 30, 2015	7.58	7.60	7.50	7.52
1975	NYSE	EOD	Thu, Jan 29, 2015	7.58	7.62	7.58	7.61
1974	NYSE	EOD	Wed, Jan 28, 2015	7.63	7.64	7.53	7.56
1973	NYSE	EOD	Tue, Jan 27, 2015	7.57	7.62	7.54	7.57
1972	NYSE	EOD	Mon, Jan 26, 2015	7.63	7.64	7.55	7.60
1971	NYSE	EOD	Fri, Jan 23, 2015	7.67	7.68	7.59	7.62
1970	NYSE	EOD	Thu, Jan 22, 2015	7.60	7.67	7.58	7.67
1969	NYSE	EOD	Wed, Jan 21, 2015	7.57	7.59	7.53	7.58
1968	NYSE	EOD	Tue, Jan 20, 2015	7.52	7.55	7.48	7.55
1967	NYSE	EOD	Fri, Jan 16, 2015	7.38	7.51	7.36	7.51
1966	NYSE	EOD	Thu, Jan 15, 2015	7.37	7.41	7.35	7.36
1965	NYSE	EOD	Wed, Jan 14, 2015	7.31	7.39	7.31	7.36
1964	NYSE	EOD	Tue, Jan 13, 2015	7.53	7.60	7.41	7.42
1963	NYSE	EOD	Mon, Jan 12, 2015	7.61	7.61	7.50	7.53
1962	NYSE	EOD	Fri, Jan 9, 2015	7.67	7.67	7.57	7.61
1961	NYSE	EOD	Thu, Jan 8, 2015	7.58	7.72	7.55	7.66
1960	NYSE	EOD	Wed, Jan 7, 2015	7.45	7.55	7.40	7.55
1959	NYSE	EOD	Tue, Jan 6, 2015	7.34	7.39	7.29	7.36
1958	NYSE	EOD	Mon, Jan 5, 2015	7.44	7.44	7.30	7.33
1957	NYSE	EOD	Fri, Jan 2, 2015	7.43	7.50	7.41	7.45
1956	NYSE	EOD	Wed, Dec 31, 2014	7.38	7.50	7.38	7.49
1955	NYSE	EOD	Tue, Dec 30, 2014	7.49	7.49	7.40	7.40
1954	NYSE	EOD	Mon, Dec 29, 2014	7.54	7.55	7.49	7.49
1953	NYSE	EOD	Fri, Dec 26, 2014	7.52	7.54	7.51	7.53
1952	NYSE	EOD	Wed, Dec 24, 2014	7.53	7.56	7.49	7.52
1951	NYSE	EOD	Tue, Dec 23, 2014	7.51	7.54	7.44	7.50
1950	NYSE	EOD	Mon, Dec 22, 2014	7.55	7.56	7.48	7.48
1949	NYSE	EOD	Fri, Dec 19, 2014	7.53	7.58	7.53	7.56
1948	NYSE	EOD	Thu, Dec 18, 2014	7.43	7.51	7.41	7.51
1947	NYSE	EOD	Wed, Dec 17, 2014	7.25	7.38	7.25	7.35
1946	NYSE	EOD	Tue, Dec 16, 2014	7.32	7.35	7.23	7.25
1945	NYSE	EOD	Mon, Dec 15, 2014	7.49	7.59	7.35	7.35
1944	NYSE	EOD	Fri, Dec 12, 2014	7.59	7.63	7.45	7.49
1943	NYSE	EOD	Thu, Dec 11, 2014	7.62	7.67	7.59	7.59
1942	NYSE	EOD	Wed, Dec 10, 2014	7.80	7.81	7.69	7.70
1941	NYSE	EOD	Tue, Dec 9, 2014	7.90	7.90	7.78	7.83
1940	NYSE	EOD	Mon, Dec 8, 2014	8.00	8.04	7.94	7.94
1939	NYSE	EOD	Fri, Dec 5, 2014	7.99	8.03	7.95	8.03
1938	NYSE	EOD	Thu, Dec 4, 2014	8.02	8.04	7.95	7.99
1937	NYSE	EOD	Wed, Dec 3, 2014	8.01	8.07	8.01	8.05
1936	NYSE	EOD	Tue, Dec 2, 2014	8.00	8.08	7.95	8.01
1935	NYSE	EOD	Mon, Dec 1, 2014	8.05	8.07	7.99	8.01
1934	NYSE	EOD	Fri, Nov 28, 2014	8.11	8.11	8.07	8.07
1933	NYSE	EOD	Wed, Nov 26, 2014	8.11	8.14	8.10	8.14
1932	NYSE	EOD	Tue, Nov 25, 2014	8.10	8.11	8.07	8.09
1931	NYSE	EOD	Mon, Nov 24, 2014	8.13	8.17	8.07	8.10
1930	NYSE	EOD	Fri, Nov 21, 2014	8.05	8.14	8.05	8.09
1929	NYSE	EOD	Thu, Nov 20, 2014	7.98	8.04	7.97	8.03
1928	NYSE	EOD	Wed, Nov 19, 2014	7.98	8.02	7.97	8.02
1927	NYSE	EOD	Tue, Nov 18, 2014	7.85	7.97	7.81	7.97
1926	NYSE	EOD	Mon, Nov 17, 2014	7.86	7.86	7.79	7.82
1925	NYSE	EOD	Fri, Nov 14, 2014	7.87	7.87	7.82	7.86
1924	NYSE	EOD	Thu, Nov 13, 2014	7.95	7.95	7.93	7.92
1923	NYSE	EOD	Wed, Nov 12, 2014	7.95	7.96	7.91	7.94
1922	NYSE	EOD	Tue, Nov 11, 2014	7.89	7.95	7.86	7.95
1921	NYSE	EOD	Mon, Nov 10, 2014	7.93	7.94	7.88	7.90
1920	NYSE	EOD	Fri, Nov 7, 2014	7.96	7.99	7.92	7.92
1919	NYSE	EOD	Thu, Nov 6, 2014	8.00	8.05	8.00	8.00
1918	NYSE	EOD	Wed, Nov 5, 2014	8.01	8.02	7.95	8.02
1917	NYSE	EOD	Tue, Nov 4, 2014	7.96	7.98	7.91	7.97
1916	NYSE	EOD	Mon, Nov 3, 2014	7.96	7.99	7.92	7.96
1915	NYSE	EOD	Fri, Oct 31, 2014	7.90	7.98	7.89	7.96
1914	NYSE	EOD	Thu, Oct 30, 2014	7.97	7.97	7.87	7.88
1913	NYSE	EOD	Wed, Oct 29, 2014	7.96	8.02	7.93	7.98
1912	NYSE	EOD	Tue, Oct 28, 2014	7.86	7.93	7.84	7.93
1911	NYSE	EOD	Mon, Oct 27, 2014	7.82	7.84	7.79	7.83
1910	NYSE	EOD	Fri, Oct 24, 2014	7.87	7.90	7.81	7.82
1909	NYSE	EOD	Thu, Oct 23, 2014	7.84	7.94	7.80	7.88
1908	NYSE	EOD	Wed, Oct 22, 2014	7.77	7.81	7.73	7.76
1907	NYSE	EOD	Tue, Oct 21, 2014	7.63	7.77	7.62	7.77
1906	NYSE	EOD	Mon, Oct 20, 2014	7.49	7.58	7.49	7.58
1905	NYSE	EOD	Fri, Oct 17, 2014	7.50	7.64	7.50	7.53
1904	NYSE	EOD	Thu, Oct 16, 2014	7.24	7.46	7.18	7.45
1903	NYSE	EOD	Wed, Oct 15, 2014	7.37	7.41	7.18	7.29
1902	NYSE	EOD	Tue, Oct 14, 2014	7.44	7.51	7.41	7.42
1901	NYSE	EOD	Mon, Oct 13, 2014	7.65	7.73	7.41	7.44
1900	NYSE	EOD	Fri, Oct 10, 2014	7.81	7.81	7.61	7.66
1899	NYSE	EOD	Thu, Oct 9, 2014	7.90	7.91	7.78	7.81
1898	NYSE	EOD	Wed, Oct 8, 2014	7.85	7.93	7.82	7.90
1897	NYSE	EOD	Tue, Oct 7, 2014	7.87	7.95	7.86	7.87
1896	NYSE	EOD	Mon, Oct 6, 2014	7.93	7.96	7.90	7.92
1895	NYSE	EOD	Fri, Oct 3, 2014	7.90	7.90	7.83	7.87
1894	NYSE	EOD	Thu, Oct 2, 2014	8.00	8.00	7.76	7.81
1893	NYSE	EOD	Wed, Oct 1, 2014	8.06	8.08	7.94	7.98
1892	NYSE	EOD	Tue, Sep 30, 2014	7.97	8.03	7.96	8.02
1891	NYSE	EOD	Mon, Sep 29, 2014	7.98	8.00	7.93	7.95
1890	NYSE	EOD	Fri, Sep 26, 2014	8.00	8.05	7.99	8.00
1889	NYSE	EOD	Thu, Sep 25, 2014	8.09	8.10	7.96	7.98
1888	NYSE	EOD	Wed, Sep 24, 2014	8.08	8.12	8.04	8.08
1887	NYSE	EOD	Tue, Sep 23, 2014	8.10	8.13	8.05	8.06
1886	NYSE	EOD	Mon, Sep 22, 2014	8.14	8.14	8.10	8.12
1885	NYSE	EOD	Fri, Sep 19, 2014	8.19	8.19	8.11	8.14
1884	NYSE	EOD	Thu, Sep 18, 2014	8.10	8.20	8.09	8.18
1883	NYSE	EOD	Wed, Sep 17, 2014	8.11	8.11	8.04	8.07
1882	NYSE	EOD	Tue, Sep 16, 2014	8.12	8.13	8.06	8.08
1881	NYSE	EOD	Mon, Sep 15, 2014	8.12	8.15	8.10	8.11
1880	NYSE	EOD	Fri, Sep 12, 2014	8.22	8.24	8.11	8.14
1879	NYSE	EOD	Thu, Sep 11, 2014	8.25	8.29	8.20	8.21
1878	NYSE	EOD	Wed, Sep 10, 2014	8.39	8.48	8.38	8.47
1877	NYSE	EOD	Tue, Sep 9, 2014	8.38	8.39	8.34	8.36
1876	NYSE	EOD	Mon, Sep 8, 2014	8.43	8.49	8.34	8.35
1875	NYSE	EOD	Fri, Sep 5, 2014	8.41	8.45	8.40	8.41
1874	NYSE	EOD	Thu, Sep 4, 2014	8.41	8.45	8.39	8.40
1873	NYSE	EOD	Wed, Sep 3, 2014	8.45	8.47	8.35	8.41
1872	NYSE	EOD	Tue, Sep 2, 2014	8.39	8.46	8.38	8.41
1871	NYSE	EOD	Fri, Aug 29, 2014	8.42	8.45	8.37	8.39
1870	NYSE	EOD	Thu, Aug 28, 2014	8.38	8.42	8.36	8.41
1869	NYSE	EOD	Wed, Aug 27, 2014	8.35	8.44	8.35	8.43
1868	NYSE	EOD	Tue, Aug 26, 2014	8.36	8.44	8.35	8.37
1867	NYSE	EOD	Mon, Aug 25, 2014	8.34	8.39	8.32	8.37
1866	NYSE	EOD	Fri, Aug 22, 2014	8.35	8.35	8.28	8.31
1865	NYSE	EOD	Thu, Aug 21, 2014	8.23	8.33	8.23	8.32
1864	NYSE	EOD	Wed, Aug 20, 2014	8.24	8.25	8.16	8.19
1863	NYSE	EOD	Tue, Aug 19, 2014	8.16	8.24	8.15	8.22
1862	NYSE	EOD	Mon, Aug 18, 2014	8.16	8.17	8.13	8.14
1861	NYSE	EOD	Fri, Aug 15, 2014	8.11	8.15	8.07	8.08
1860	NYSE	EOD	Thu, Aug 14, 2014	8.20	8.25	8.10	8.11
1859	NYSE	EOD	Wed, Aug 13, 2014	8.13	8.20	8.12	8.19
1858	NYSE	EOD	Tue, Aug 12, 2014	8.14	8.20	8.08	8.10
1857	NYSE	EOD	Mon, Aug 11, 2014	8.05	8.16	8.05	8.15
1856	NYSE	EOD	Fri, Aug 8, 2014	7.97	8.02	7.95	8.02
1855	NYSE	EOD	Thu, Aug 7, 2014	8.03	8.04	7.95	7.96
1854	NYSE	EOD	Wed, Aug 6, 2014	8.00	8.03	7.95	8.02
1853	NYSE	EOD	Tue, Aug 5, 2014	8.15	8.19	7.98	8.02
1852	NYSE	EOD	Mon, Aug 4, 2014	8.24	8.24	8.16	8.17
1851	NYSE	EOD	Fri, Aug 1, 2014	8.37	8.38	8.21	8.26
1850	NYSE	EOD	Thu, Jul 31, 2014	8.43	8.43	8.33	8.37
1849	NYSE	EOD	Wed, Jul 30, 2014	8.50	8.50	8.41	8.46
1848	NYSE	EOD	Tue, Jul 29, 2014	8.53	8.55	8.41	8.44
1847	NYSE	EOD	Mon, Jul 28, 2014	8.53	8.54	8.48	8.53
1846	NYSE	EOD	Fri, Jul 25, 2014	8.58	8.63	8.49	8.53
1845	NYSE	EOD	Thu, Jul 24, 2014	8.55	8.63	8.54	8.56
1844	NYSE	EOD	Wed, Jul 23, 2014	8.47	8.56	8.44	8.54
1843	NYSE	EOD	Tue, Jul 22, 2014	8.38	8.45	8.38	8.45
1842	NYSE	EOD	Mon, Jul 21, 2014	8.44	8.45	8.32	8.34
1841	NYSE	EOD	Fri, Jul 18, 2014	8.38	8.45	8.38	8.43
1840	NYSE	EOD	Thu, Jul 17, 2014	8.43	8.49	8.37	8.38
1839	NYSE	EOD	Wed, Jul 16, 2014	8.46	8.51	8.42	8.45
1838	NYSE	EOD	Tue, Jul 15, 2014	8.52	8.52	8.40	8.40
1837	NYSE	EOD	Mon, Jul 14, 2014	8.42	8.62	8.42	8.51
1836	NYSE	EOD	Fri, Jul 11, 2014	8.42	8.46	8.27	8.37
1835	NYSE	EOD	Thu, Jul 10, 2014	8.40	8.43	8.37	8.40
1834	NYSE	EOD	Wed, Jul 9, 2014	8.44	8.45	8.41	8.42
1833	NYSE	EOD	Tue, Jul 8, 2014	8.37	8.44	8.36	8.44
1832	NYSE	EOD	Mon, Jul 7, 2014	8.46	8.47	8.35	8.38
1831	NYSE	EOD	Thu, Jul 3, 2014	8.50	8.51	8.42	8.45
1830	NYSE	EOD	Wed, Jul 2, 2014	8.55	8.56	8.46	8.48
1829	NYSE	EOD	Tue, Jul 1, 2014	8.53	8.60	8.50	8.55
1828	NYSE	EOD	Mon, Jun 30, 2014	8.44	8.51	8.42	8.49
1827	NYSE	EOD	Fri, Jun 27, 2014	8.39	8.45	8.39	8.43
1826	NYSE	EOD	Thu, Jun 26, 2014	8.35	8.40	8.31	8.40
1825	NYSE	EOD	Wed, Jun 25, 2014	8.27	8.35	8.27	8.32
1824	NYSE	EOD	Tue, Jun 24, 2014	8.28	8.31	8.25	8.30
1823	NYSE	EOD	Mon, Jun 23, 2014	8.26	8.33	8.26	8.28
1822	NYSE	EOD	Fri, Jun 20, 2014	8.31	8.33	8.27	8.28
1821	NYSE	EOD	Thu, Jun 19, 2014	8.33	8.39	8.26	8.28
1820	NYSE	EOD	Wed, Jun 18, 2014	8.34	8.37	8.28	8.30
1819	NYSE	EOD	Tue, Jun 17, 2014	8.35	8.35	8.28	8.32
1818	NYSE	EOD	Mon, Jun 16, 2014	8.43	8.44	8.31	8.31
1817	NYSE	EOD	Fri, Jun 13, 2014	8.44	8.49	8.40	8.42
1816	NYSE	EOD	Thu, Jun 12, 2014	8.44	8.50	8.37	8.41
1815	NYSE	EOD	Wed, Jun 11, 2014	8.55	8.59	8.54	8.59
1814	NYSE	EOD	Tue, Jun 10, 2014	8.52	8.55	8.48	8.54
1813	NYSE	EOD	Mon, Jun 9, 2014	8.50	8.55	8.49	8.50
1812	NYSE	EOD	Fri, Jun 6, 2014	8.44	8.51	8.44	8.48
1811	NYSE	EOD	Thu, Jun 5, 2014	8.44	8.51	8.43	8.45
1810	NYSE	EOD	Wed, Jun 4, 2014	8.40	8.48	8.39	8.45
1809	NYSE	EOD	Tue, Jun 3, 2014	8.44	8.48	8.39	8.43
1808	NYSE	EOD	Mon, Jun 2, 2014	8.49	8.51	8.45	8.45
1807	NYSE	EOD	Fri, May 30, 2014	8.35	8.51	8.34	8.49
1806	NYSE	EOD	Thu, May 29, 2014	8.31	8.38	8.30	8.38
1805	NYSE	EOD	Wed, May 28, 2014	8.26	8.31	8.25	8.31
1804	NYSE	EOD	Tue, May 27, 2014	8.27	8.30	8.24	8.26
1803	NYSE	EOD	Fri, May 23, 2014	8.26	8.30	8.25	8.27
1802	NYSE	EOD	Thu, May 22, 2014	8.24	8.25	8.21	8.25
1801	NYSE	EOD	Wed, May 21, 2014	8.20	8.24	8.19	8.24
1800	NYSE	EOD	Tue, May 20, 2014	8.19	8.19	8.15	8.17
1799	NYSE	EOD	Mon, May 19, 2014	8.13	8.18	8.12	8.18
1798	NYSE	EOD	Fri, May 16, 2014	8.09	8.12	8.06	8.12
1797	NYSE	EOD	Thu, May 15, 2014	8.05	8.07	8.02	8.06
1796	NYSE	EOD	Wed, May 14, 2014	8.13	8.13	8.05	8.05
1795	NYSE	EOD	Tue, May 13, 2014	8.13	8.15	8.11	8.15
1794	NYSE	EOD	Mon, May 12, 2014	8.09	8.15	8.09	8.13
1793	NYSE	EOD	Fri, May 9, 2014	8.10	8.11	8.05	8.06
1792	NYSE	EOD	Thu, May 8, 2014	8.14	8.15	8.09	8.11
1791	NYSE	EOD	Wed, May 7, 2014	8.08	8.13	8.08	8.13
1790	NYSE	EOD	Tue, May 6, 2014	8.03	8.07	8.03	8.07
1789	NYSE	EOD	Mon, May 5, 2014	8.04	8.06	8.01	8.03
1788	NYSE	EOD	Fri, May 2, 2014	8.06	8.10	8.03	8.05
1787	NYSE	EOD	Thu, May 1, 2014	8.04	8.06	8.02	8.05
1786	NYSE	EOD	Wed, Apr 30, 2014	8.03	8.06	8.01	8.02
1785	NYSE	EOD	Tue, Apr 29, 2014	8.01	8.03	7.99	8.00
1784	NYSE	EOD	Mon, Apr 28, 2014	8.01	8.02	7.99	8.00
1783	NYSE	EOD	Fri, Apr 25, 2014	8.00	8.02	7.98	8.02
1782	NYSE	EOD	Thu, Apr 24, 2014	8.04	8.04	7.98	8.00
1781	NYSE	EOD	Wed, Apr 23, 2014	8.00	8.02	7.98	8.00
1780	NYSE	EOD	Tue, Apr 22, 2014	8.03	8.03	7.98	8.00
1779	NYSE	EOD	Mon, Apr 21, 2014	8.00	8.04	7.98	8.00
1778	NYSE	EOD	Thu, Apr 17, 2014	7.98	8.00	7.96	8.00
1777	NYSE	EOD	Wed, Apr 16, 2014	7.92	7.96	7.90	7.96
1776	NYSE	EOD	Tue, Apr 15, 2014	7.99	7.99	7.88	7.90
1775	NYSE	EOD	Mon, Apr 14, 2014	7.91	7.98	7.87	7.96
1774	NYSE	EOD	Fri, Apr 11, 2014	7.92	7.92	7.86	7.89
1773	NYSE	EOD	Thu, Apr 10, 2014	7.98	8.01	7.90	7.94
1772	NYSE	EOD	Wed, Apr 9, 2014	7.87	7.96	7.84	7.96
1771	NYSE	EOD	Tue, Apr 8, 2014	7.79	7.84	7.79	7.83
1770	NYSE	EOD	Mon, Apr 7, 2014	7.81	7.85	7.76	7.77
1769	NYSE	EOD	Fri, Apr 4, 2014	7.91	7.93	7.83	7.83
1768	NYSE	EOD	Thu, Apr 3, 2014	7.95	7.95	7.87	7.90
1767	NYSE	EOD	Wed, Apr 2, 2014	7.92	7.93	7.90	7.93
1766	NYSE	EOD	Tue, Apr 1, 2014	7.88	7.93	7.86	7.88
1765	NYSE	EOD	Mon, Mar 31, 2014	7.81	7.87	7.81	7.87
1764	NYSE	EOD	Fri, Mar 28, 2014	7.80	7.82	7.78	7.80
1763	NYSE	EOD	Thu, Mar 27, 2014	7.80	7.82	7.75	7.77
1762	NYSE	EOD	Wed, Mar 26, 2014	7.81	7.83	7.78	7.80
1761	NYSE	EOD	Tue, Mar 25, 2014	7.76	7.80	7.76	7.79
1760	NYSE	EOD	Mon, Mar 24, 2014	7.76	7.78	7.70	7.70
1759	NYSE	EOD	Fri, Mar 21, 2014	7.80	7.81	7.75	7.76
1758	NYSE	EOD	Thu, Mar 20, 2014	7.75	7.77	7.73	7.76
1757	NYSE	EOD	Wed, Mar 19, 2014	7.80	7.81	7.74	7.76
1756	NYSE	EOD	Tue, Mar 18, 2014	7.77	7.81	7.76	7.80
1755	NYSE	EOD	Mon, Mar 17, 2014	7.69	7.76	7.68	7.76
1754	NYSE	EOD	Fri, Mar 14, 2014	7.63	7.69	7.63	7.67
1753	NYSE	EOD	Thu, Mar 13, 2014	7.71	7.73	7.61	7.61
1752	NYSE	EOD	Wed, Mar 12, 2014	7.81	7.86	7.80	7.84
1751	NYSE	EOD	Tue, Mar 11, 2014	7.85	7.85	7.81	7.82
1750	NYSE	EOD	Mon, Mar 10, 2014	7.84	7.85	7.78	7.82
1749	NYSE	EOD	Fri, Mar 7, 2014	7.90	7.90	7.78	7.80
1748	NYSE	EOD	Thu, Mar 6, 2014	7.87	7.92	7.87	7.90
1747	NYSE	EOD	Wed, Mar 5, 2014	7.82	7.86	7.81	7.86
1746	NYSE	EOD	Tue, Mar 4, 2014	7.73	7.85	7.73	7.85
1745	NYSE	EOD	Mon, Mar 3, 2014	7.66	7.72	7.65	7.70
1744	NYSE	EOD	Fri, Feb 28, 2014	7.71	7.83	7.71	7.71
1743	NYSE	EOD	Thu, Feb 27, 2014	7.69	7.72	7.66	7.72
1742	NYSE	EOD	Wed, Feb 26, 2014	7.60	7.68	7.60	7.68
1741	NYSE	EOD	Tue, Feb 25, 2014	7.60	7.65	7.60	7.63
1740	NYSE	EOD	Mon, Feb 24, 2014	7.62	7.66	7.59	7.60
1739	NYSE	EOD	Fri, Feb 21, 2014	7.59	7.63	7.58	7.59
1738	NYSE	EOD	Thu, Feb 20, 2014	7.54	7.58	7.52	7.56
1737	NYSE	EOD	Wed, Feb 19, 2014	7.55	7.57	7.49	7.51
1736	NYSE	EOD	Tue, Feb 18, 2014	7.49	7.55	7.49	7.54
1735	NYSE	EOD	Fri, Feb 14, 2014	7.45	7.51	7.43	7.49
1734	NYSE	EOD	Thu, Feb 13, 2014	7.38	7.46	7.38	7.46
1733	NYSE	EOD	Wed, Feb 12, 2014	7.42	7.47	7.40	7.43
1732	NYSE	EOD	Tue, Feb 11, 2014	7.34	7.45	7.34	7.44
1731	NYSE	EOD	Mon, Feb 10, 2014	7.31	7.37	7.31	7.37
1730	NYSE	EOD	Fri, Feb 7, 2014	7.32	7.35	7.25	7.34
1729	NYSE	EOD	Thu, Feb 6, 2014	7.25	7.34	7.25	7.30
1728	NYSE	EOD	Wed, Feb 5, 2014	7.21	7.26	7.19	7.26
1727	NYSE	EOD	Tue, Feb 4, 2014	7.23	7.26	7.20	7.26
1726	NYSE	EOD	Mon, Feb 3, 2014	7.21	7.24	7.17	7.19
1725	NYSE	EOD	Fri, Jan 31, 2014	7.20	7.24	7.17	7.21
1724	NYSE	EOD	Thu, Jan 30, 2014	7.27	7.29	7.21	7.26
1723	NYSE	EOD	Wed, Jan 29, 2014	7.29	7.30	7.20	7.21
1722	NYSE	EOD	Tue, Jan 28, 2014	7.28	7.34	7.28	7.33
1721	NYSE	EOD	Mon, Jan 27, 2014	7.37	7.37	7.25	7.25
1720	NYSE	EOD	Fri, Jan 24, 2014	7.43	7.43	7.32	7.34
1719	NYSE	EOD	Thu, Jan 23, 2014	7.45	7.48	7.42	7.46
1718	NYSE	EOD	Wed, Jan 22, 2014	7.41	7.47	7.41	7.46
1717	NYSE	EOD	Tue, Jan 21, 2014	7.44	7.44	7.35	7.42
1716	NYSE	EOD	Fri, Jan 17, 2014	7.39	7.40	7.38	7.39
1715	NYSE	EOD	Thu, Jan 16, 2014	7.36	7.38	7.36	7.38
1714	NYSE	EOD	Wed, Jan 15, 2014	7.35	7.39	7.32	7.38
1713	NYSE	EOD	Tue, Jan 14, 2014	7.34	7.34	7.29	7.32
1712	NYSE	EOD	Mon, Jan 13, 2014	7.33	7.36	7.27	7.30
1711	NYSE	EOD	Fri, Jan 10, 2014	7.33	7.36	7.32	7.36
1710	NYSE	EOD	Thu, Jan 9, 2014	7.33	7.33	7.31	7.33
1709	NYSE	EOD	Wed, Jan 8, 2014	7.31	7.34	7.29	7.32
1708	NYSE	EOD	Tue, Jan 7, 2014	7.30	7.35	7.29	7.34
1707	NYSE	EOD	Mon, Jan 6, 2014	7.20	7.26	7.18	7.26
1706	NYSE	EOD	Fri, Jan 3, 2014	7.18	7.22	7.18	7.20
1705	NYSE	EOD	Thu, Jan 2, 2014	7.25	7.25	7.16	7.18
1704	NYSE	EOD	Tue, Dec 31, 2013	7.19	7.26	7.18	7.25
1703	NYSE	EOD	Mon, Dec 30, 2013	7.23	7.26	7.18	7.19
1702	NYSE	EOD	Fri, Dec 27, 2013	7.26	7.29	7.18	7.23
1701	NYSE	EOD	Thu, Dec 26, 2013	7.27	7.30	7.23	7.26
1700	NYSE	EOD	Tue, Dec 24, 2013	7.25	7.28	7.21	7.27
1699	NYSE	EOD	Mon, Dec 23, 2013	7.18	7.27	7.18	7.26
1698	NYSE	EOD	Fri, Dec 20, 2013	7.14	7.18	7.10	7.18
1697	NYSE	EOD	Thu, Dec 19, 2013	7.13	7.17	7.10	7.11
1696	NYSE	EOD	Wed, Dec 18, 2013	7.06	7.19	7.06	7.17
1695	NYSE	EOD	Tue, Dec 17, 2013	7.11	7.12	7.08	7.11
1694	NYSE	EOD	Mon, Dec 16, 2013	7.12	7.14	7.06	7.12
1693	NYSE	EOD	Fri, Dec 13, 2013	7.11	7.15	7.04	7.07
1692	NYSE	EOD	Thu, Dec 12, 2013	7.18	7.18	7.11	7.13
1691	NYSE	EOD	Wed, Dec 11, 2013	7.41	7.42	7.31	7.33
1690	NYSE	EOD	Tue, Dec 10, 2013	7.35	7.38	7.33	7.38
1689	NYSE	EOD	Mon, Dec 9, 2013	7.35	7.36	7.28	7.36
1688	NYSE	EOD	Fri, Dec 6, 2013	7.38	7.41	7.33	7.36
1687	NYSE	EOD	Thu, Dec 5, 2013	7.39	7.39	7.34	7.37
1686	NYSE	EOD	Wed, Dec 4, 2013	7.41	7.41	7.35	7.40
1685	NYSE	EOD	Tue, Dec 3, 2013	7.41	7.43	7.38	7.42
1684	NYSE	EOD	Mon, Dec 2, 2013	7.45	7.47	7.42	7.46
1683	NYSE	EOD	Fri, Nov 29, 2013	7.41	7.50	7.41	7.48
1682	NYSE	EOD	Wed, Nov 27, 2013	7.41	7.44	7.36	7.44
1681	NYSE	EOD	Tue, Nov 26, 2013	7.38	7.44	7.35	7.44
1680	NYSE	EOD	Mon, Nov 25, 2013	7.49	7.50	7.30	7.34
1679	NYSE	EOD	Fri, Nov 22, 2013	7.53	7.57	7.50	7.53
1678	NYSE	EOD	Thu, Nov 21, 2013	7.57	7.59	7.54	7.58
1677	NYSE	EOD	Wed, Nov 20, 2013	7.70	7.72	7.59	7.61
1676	NYSE	EOD	Tue, Nov 19, 2013	7.65	7.66	7.61	7.66
1675	NYSE	EOD	Mon, Nov 18, 2013	7.61	7.64	7.58	7.61
1674	NYSE	EOD	Fri, Nov 15, 2013	7.56	7.59	7.51	7.58
1673	NYSE	EOD	Thu, Nov 14, 2013	7.54	7.56	7.50	7.53
1672	NYSE	EOD	Wed, Nov 13, 2013	7.52	7.53	7.49	7.52
1671	NYSE	EOD	Tue, Nov 12, 2013	7.52	7.53	7.50	7.52
1670	NYSE	EOD	Mon, Nov 11, 2013	7.54	7.57	7.53	7.56
1669	NYSE	EOD	Fri, Nov 8, 2013	7.52	7.54	7.50	7.54
1668	NYSE	EOD	Thu, Nov 7, 2013	7.60	7.60	7.51	7.53
1667	NYSE	EOD	Wed, Nov 6, 2013	7.61	7.64	7.57	7.60
1666	NYSE	EOD	Tue, Nov 5, 2013	7.58	7.63	7.55	7.60
1665	NYSE	EOD	Mon, Nov 4, 2013	7.59	7.59	7.56	7.58
1664	NYSE	EOD	Fri, Nov 1, 2013	7.57	7.59	7.54	7.59
1663	NYSE	EOD	Thu, Oct 31, 2013	7.53	7.57	7.52	7.56
1662	NYSE	EOD	Wed, Oct 30, 2013	7.58	7.59	7.50	7.51
1661	NYSE	EOD	Tue, Oct 29, 2013	7.53	7.59	7.52	7.58
1660	NYSE	EOD	Mon, Oct 28, 2013	7.52	7.55	7.52	7.54
1659	NYSE	EOD	Fri, Oct 25, 2013	7.57	7.57	7.51	7.55
1658	NYSE	EOD	Thu, Oct 24, 2013	7.52	7.58	7.52	7.54
1657	NYSE	EOD	Wed, Oct 23, 2013	7.52	7.53	7.49	7.52
1656	NYSE	EOD	Tue, Oct 22, 2013	7.49	7.53	7.49	7.53
1655	NYSE	EOD	Mon, Oct 21, 2013	7.47	7.49	7.46	7.49
1654	NYSE	EOD	Fri, Oct 18, 2013	7.42	7.47	7.40	7.47
1653	NYSE	EOD	Thu, Oct 17, 2013	7.35	7.40	7.35	7.40
1652	NYSE	EOD	Wed, Oct 16, 2013	7.32	7.36	7.30	7.36
1651	NYSE	EOD	Tue, Oct 15, 2013	7.31	7.32	7.29	7.31
1650	NYSE	EOD	Mon, Oct 14, 2013	7.31	7.34	7.27	7.33
1649	NYSE	EOD	Fri, Oct 11, 2013	7.34	7.35	7.31	7.34
1648	NYSE	EOD	Thu, Oct 10, 2013	7.27	7.33	7.26	7.33
1647	NYSE	EOD	Wed, Oct 9, 2013	7.16	7.22	7.14	7.22
1646	NYSE	EOD	Tue, Oct 8, 2013	7.17	7.21	7.15	7.16
1645	NYSE	EOD	Mon, Oct 7, 2013	7.21	7.24	7.18	7.21
1644	NYSE	EOD	Fri, Oct 4, 2013	7.25	7.28	7.25	7.25
1643	NYSE	EOD	Thu, Oct 3, 2013	7.32	7.32	7.25	7.26
1642	NYSE	EOD	Wed, Oct 2, 2013	7.31	7.34	7.24	7.33
1641	NYSE	EOD	Tue, Oct 1, 2013	7.26	7.32	7.23	7.32
1640	NYSE	EOD	Mon, Sep 30, 2013	7.21	7.24	7.20	7.23
1639	NYSE	EOD	Fri, Sep 27, 2013	7.25	7.26	7.22	7.25
1638	NYSE	EOD	Thu, Sep 26, 2013	7.33	7.33	7.24	7.25
1637	NYSE	EOD	Wed, Sep 25, 2013	7.26	7.29	7.23	7.29
1636	NYSE	EOD	Tue, Sep 24, 2013	7.21	7.28	7.21	7.24
1635	NYSE	EOD	Mon, Sep 23, 2013	7.20	7.25	7.20	7.22
1634	NYSE	EOD	Fri, Sep 20, 2013	7.30	7.30	7.21	7.23
1633	NYSE	EOD	Thu, Sep 19, 2013	7.32	7.35	7.27	7.29
1632	NYSE	EOD	Wed, Sep 18, 2013	7.24	7.33	7.19	7.33
1631	NYSE	EOD	Tue, Sep 17, 2013	7.27	7.29	7.21	7.23
1630	NYSE	EOD	Mon, Sep 16, 2013	7.27	7.31	7.26	7.27
1629	NYSE	EOD	Fri, Sep 13, 2013	7.19	7.24	7.19	7.22
1628	NYSE	EOD	Thu, Sep 12, 2013	7.41	7.42	7.39	7.41
1627	NYSE	EOD	Wed, Sep 11, 2013	7.40	7.42	7.37	7.41
1626	NYSE	EOD	Tue, Sep 10, 2013	7.41	7.43	7.38	7.40
1625	NYSE	EOD	Mon, Sep 9, 2013	7.31	7.37	7.30	7.35
1624	NYSE	EOD	Fri, Sep 6, 2013	7.32	7.33	7.26	7.31
1623	NYSE	EOD	Thu, Sep 5, 2013	7.24	7.30	7.24	7.30
1622	NYSE	EOD	Wed, Sep 4, 2013	7.32	7.38	7.21	7.21
1621	NYSE	EOD	Tue, Sep 3, 2013	7.33	7.38	7.26	7.36
1620	NYSE	EOD	Fri, Aug 30, 2013	7.29	7.32	7.28	7.28
1619	NYSE	EOD	Thu, Aug 29, 2013	7.30	7.33	7.29	7.31
1618	NYSE	EOD	Wed, Aug 28, 2013	7.36	7.38	7.30	7.31
1617	NYSE	EOD	Tue, Aug 27, 2013	7.38	7.40	7.35	7.37
1616	NYSE	EOD	Mon, Aug 26, 2013	7.44	7.44	7.41	7.43
1615	NYSE	EOD	Fri, Aug 23, 2013	7.40	7.45	7.40	7.40
1614	NYSE	EOD	Thu, Aug 22, 2013	7.28	7.43	7.28	7.41
1613	NYSE	EOD	Wed, Aug 21, 2013	7.37	7.38	7.27	7.30
1612	NYSE	EOD	Tue, Aug 20, 2013	7.36	7.42	7.32	7.37
1611	NYSE	EOD	Mon, Aug 19, 2013	7.42	7.42	7.30	7.30
1610	NYSE	EOD	Fri, Aug 16, 2013	7.38	7.42	7.37	7.40
1609	NYSE	EOD	Thu, Aug 15, 2013	7.49	7.49	7.34	7.41
1608	NYSE	EOD	Wed, Aug 14, 2013	7.58	7.61	7.50	7.52
1607	NYSE	EOD	Tue, Aug 13, 2013	7.61	7.61	7.55	7.58
1606	NYSE	EOD	Mon, Aug 12, 2013	7.57	7.60	7.55	7.58
1605	NYSE	EOD	Fri, Aug 9, 2013	7.60	7.62	7.56	7.58
1604	NYSE	EOD	Thu, Aug 8, 2013	7.56	7.60	7.55	7.60
1603	NYSE	EOD	Wed, Aug 7, 2013	7.53	7.58	7.52	7.58
1602	NYSE	EOD	Tue, Aug 6, 2013	7.56	7.58	7.54	7.57
1601	NYSE	EOD	Mon, Aug 5, 2013	7.54	7.56	7.52	7.56
1600	NYSE	EOD	Fri, Aug 2, 2013	7.55	7.60	7.53	7.58
1599	NYSE	EOD	Thu, Aug 1, 2013	7.56	7.62	7.56	7.60
1598	NYSE	EOD	Wed, Jul 31, 2013	7.57	7.58	7.52	7.55
1597	NYSE	EOD	Tue, Jul 30, 2013	7.57	7.59	7.53	7.54
1596	NYSE	EOD	Mon, Jul 29, 2013	7.55	7.58	7.51	7.53
1595	NYSE	EOD	Fri, Jul 26, 2013	7.54	7.61	7.54	7.60
1594	NYSE	EOD	Thu, Jul 25, 2013	7.57	7.60	7.55	7.60
1593	NYSE	EOD	Wed, Jul 24, 2013	7.65	7.65	7.54	7.62
1592	NYSE	EOD	Tue, Jul 23, 2013	7.54	7.61	7.54	7.61
1591	NYSE	EOD	Mon, Jul 22, 2013	7.57	7.59	7.44	7.50
1590	NYSE	EOD	Fri, Jul 19, 2013	7.63	7.63	7.51	7.54
1589	NYSE	EOD	Thu, Jul 18, 2013	7.66	7.67	7.61	7.61
1588	NYSE	EOD	Wed, Jul 17, 2013	7.64	7.64	7.58	7.62
1587	NYSE	EOD	Tue, Jul 16, 2013	7.72	7.72	7.58	7.60
1586	NYSE	EOD	Mon, Jul 15, 2013	7.74	7.75	7.66	7.69
1585	NYSE	EOD	Fri, Jul 12, 2013	7.72	7.72	7.63	7.70
1584	NYSE	EOD	Thu, Jul 11, 2013	7.62	7.71	7.62	7.69
1583	NYSE	EOD	Wed, Jul 10, 2013	7.66	7.66	7.52	7.55
1582	NYSE	EOD	Tue, Jul 9, 2013	7.67	7.70	7.61	7.66
1581	NYSE	EOD	Mon, Jul 8, 2013	7.77	7.78	7.66	7.66
1580	NYSE	EOD	Fri, Jul 5, 2013	7.81	7.82	7.69	7.78
1579	NYSE	EOD	Wed, Jul 3, 2013	7.73	7.78	7.68	7.75
1578	NYSE	EOD	Tue, Jul 2, 2013	7.85	7.85	7.70	7.73
1577	NYSE	EOD	Mon, Jul 1, 2013	7.73	7.83	7.73	7.81
1576	NYSE	EOD	Fri, Jun 28, 2013	7.50	7.63	7.50	7.62
1575	NYSE	EOD	Thu, Jun 27, 2013	7.48	7.57	7.48	7.49
1574	NYSE	EOD	Wed, Jun 26, 2013	7.48	7.51	7.43	7.47
1573	NYSE	EOD	Tue, Jun 25, 2013	7.41	7.41	7.33	7.40
1572	NYSE	EOD	Mon, Jun 24, 2013	7.56	7.56	7.31	7.33
1571	NYSE	EOD	Fri, Jun 21, 2013	7.60	7.71	7.60	7.64
1570	NYSE	EOD	Thu, Jun 20, 2013	7.75	7.77	7.54	7.55
1569	NYSE	EOD	Wed, Jun 19, 2013	7.89	7.93	7.81	7.83
1568	NYSE	EOD	Tue, Jun 18, 2013	7.80	7.86	7.80	7.85
1567	NYSE	EOD	Mon, Jun 17, 2013	7.75	7.88	7.74	7.75
1566	NYSE	EOD	Fri, Jun 14, 2013	7.90	7.91	7.70	7.71
1565	NYSE	EOD	Thu, Jun 13, 2013	8.04	8.04	7.81	7.95
1564	NYSE	EOD	Wed, Jun 12, 2013	8.22	8.26	8.14	8.22
1563	NYSE	EOD	Tue, Jun 11, 2013	8.18	8.22	8.15	8.22
1562	NYSE	EOD	Mon, Jun 10, 2013	8.20	8.23	8.14	8.19
1561	NYSE	EOD	Fri, Jun 7, 2013	8.15	8.18	8.12	8.15
1560	NYSE	EOD	Thu, Jun 6, 2013	8.17	8.18	8.01	8.09
1559	NYSE	EOD	Wed, Jun 5, 2013	8.10	8.17	8.05	8.16
1558	NYSE	EOD	Tue, Jun 4, 2013	7.91	8.14	7.88	8.09
1557	NYSE	EOD	Mon, Jun 3, 2013	7.94	7.97	7.85	7.91
1556	NYSE	EOD	Fri, May 31, 2013	7.98	7.98	7.86	7.88
1555	NYSE	EOD	Thu, May 30, 2013	7.96	7.98	7.93	7.97
1554	NYSE	EOD	Wed, May 29, 2013	7.98	7.99	7.92	7.94
1553	NYSE	EOD	Tue, May 28, 2013	8.02	8.04	7.96	8.00
1552	NYSE	EOD	Fri, May 24, 2013	7.96	7.99	7.94	7.99
1551	NYSE	EOD	Thu, May 23, 2013	7.85	8.01	7.83	8.00
1550	NYSE	EOD	Wed, May 22, 2013	7.99	8.06	7.94	7.95
1549	NYSE	EOD	Tue, May 21, 2013	7.99	8.00	7.97	8.00
1548	NYSE	EOD	Mon, May 20, 2013	7.98	8.00	7.97	7.99
1547	NYSE	EOD	Fri, May 17, 2013	7.98	7.99	7.97	7.99
1546	NYSE	EOD	Thu, May 16, 2013	7.97	7.98	7.94	7.94
1545	NYSE	EOD	Wed, May 15, 2013	7.96	7.97	7.93	7.97
1544	NYSE	EOD	Tue, May 14, 2013	7.96	7.99	7.93	7.99
1543	NYSE	EOD	Mon, May 13, 2013	7.94	7.97	7.92	7.97
1542	NYSE	EOD	Fri, May 10, 2013	7.94	7.97	7.91	7.97
1541	NYSE	EOD	Thu, May 9, 2013	7.97	7.99	7.90	7.91
1540	NYSE	EOD	Wed, May 8, 2013	7.94	7.99	7.94	7.99
1539	NYSE	EOD	Tue, May 7, 2013	7.95	7.98	7.92	7.94
1538	NYSE	EOD	Mon, May 6, 2013	7.93	7.94	7.90	7.91
1537	NYSE	EOD	Fri, May 3, 2013	7.95	7.97	7.90	7.93
1536	NYSE	EOD	Thu, May 2, 2013	7.86	7.93	7.86	7.92
1535	NYSE	EOD	Wed, May 1, 2013	7.87	7.89	7.85	7.89
1534	NYSE	EOD	Tue, Apr 30, 2013	7.78	7.88	7.78	7.87
1533	NYSE	EOD	Mon, Apr 29, 2013	7.83	7.83	7.78	7.80
1532	NYSE	EOD	Fri, Apr 26, 2013	7.79	7.84	7.78	7.78
1531	NYSE	EOD	Thu, Apr 25, 2013	7.84	7.86	7.80	7.83
1530	NYSE	EOD	Wed, Apr 24, 2013	7.82	7.82	7.76	7.80
1529	NYSE	EOD	Tue, Apr 23, 2013	7.73	7.79	7.73	7.79
1528	NYSE	EOD	Mon, Apr 22, 2013	7.71	7.71	7.64	7.69
1527	NYSE	EOD	Fri, Apr 19, 2013	7.68	7.72	7.67	7.71
1526	NYSE	EOD	Thu, Apr 18, 2013	7.72	7.72	7.65	7.68
1525	NYSE	EOD	Wed, Apr 17, 2013	7.71	7.71	7.64	7.69
1524	NYSE	EOD	Tue, Apr 16, 2013	7.71	7.75	7.67	7.75
1523	NYSE	EOD	Mon, Apr 15, 2013	7.73	7.74	7.65	7.66
1522	NYSE	EOD	Fri, Apr 12, 2013	7.81	7.81	7.74	7.75
1521	NYSE	EOD	Thu, Apr 11, 2013	7.79	7.84	7.75	7.80
1520	NYSE	EOD	Wed, Apr 10, 2013	7.79	7.82	7.75	7.79
1519	NYSE	EOD	Tue, Apr 9, 2013	7.73	7.75	7.69	7.75
1518	NYSE	EOD	Mon, Apr 8, 2013	7.74	7.74	7.68	7.70
1517	NYSE	EOD	Fri, Apr 5, 2013	7.72	7.75	7.68	7.72
1516	NYSE	EOD	Thu, Apr 4, 2013	7.80	7.80	7.72	7.78
1515	NYSE	EOD	Wed, Apr 3, 2013	7.88	7.88	7.77	7.80
1514	NYSE	EOD	Tue, Apr 2, 2013	7.85	7.91	7.83	7.85
1513	NYSE	EOD	Mon, Apr 1, 2013	7.83	7.94	7.78	7.83
1512	NYSE	EOD	Thu, Mar 28, 2013	7.80	7.83	7.78	7.82
1511	NYSE	EOD	Wed, Mar 27, 2013	7.76	7.80	7.73	7.79
1510	NYSE	EOD	Tue, Mar 26, 2013	7.76	7.80	7.76	7.80
1509	NYSE	EOD	Mon, Mar 25, 2013	7.80	7.80	7.70	7.72
1508	NYSE	EOD	Fri, Mar 22, 2013	7.76	7.79	7.73	7.77
1507	NYSE	EOD	Thu, Mar 21, 2013	7.72	7.78	7.70	7.78
1506	NYSE	EOD	Wed, Mar 20, 2013	7.75	7.75	7.70	7.73
1505	NYSE	EOD	Tue, Mar 19, 2013	7.74	7.75	7.65	7.68
1504	NYSE	EOD	Mon, Mar 18, 2013	7.77	7.79	7.74	7.75
1503	NYSE	EOD	Fri, Mar 15, 2013	7.82	7.87	7.79	7.81
1502	NYSE	EOD	Thu, Mar 14, 2013	7.90	7.90	7.83	7.86
1501	NYSE	EOD	Wed, Mar 13, 2013	7.92	7.92	7.81	7.84
1500	NYSE	EOD	Tue, Mar 12, 2013	7.92	7.92	7.84	7.90
1499	NYSE	EOD	Mon, Mar 11, 2013	8.12	8.13	8.05	8.09
1498	NYSE	EOD	Fri, Mar 8, 2013	8.04	8.04	7.97	8.03
1497	NYSE	EOD	Thu, Mar 7, 2013	8.04	8.09	7.98	8.00
1496	NYSE	EOD	Wed, Mar 6, 2013	8.00	8.07	7.98	8.06
1495	NYSE	EOD	Tue, Mar 5, 2013	7.87	7.99	7.87	7.98
1494	NYSE	EOD	Mon, Mar 4, 2013	7.98	7.98	7.86	7.86
1493	NYSE	EOD	Fri, Mar 1, 2013	7.91	7.98	7.85	7.98
1492	NYSE	EOD	Thu, Feb 28, 2013	7.88	7.95	7.88	7.93
1491	NYSE	EOD	Wed, Feb 27, 2013	7.75	7.87	7.75	7.87
1490	NYSE	EOD	Tue, Feb 26, 2013	7.71	7.77	7.68	7.77
1489	NYSE	EOD	Mon, Feb 25, 2013	7.76	7.82	7.66	7.66
1488	NYSE	EOD	Fri, Feb 22, 2013	7.76	7.77	7.72	7.77
1487	NYSE	EOD	Thu, Feb 21, 2013	7.82	7.82	7.66	7.69
1486	NYSE	EOD	Wed, Feb 20, 2013	7.95	7.95	7.77	7.78
1485	NYSE	EOD	Tue, Feb 19, 2013	7.96	7.98	7.87	7.92
1484	NYSE	EOD	Fri, Feb 15, 2013	7.92	8.00	7.87	7.91
1483	NYSE	EOD	Thu, Feb 14, 2013	8.01	8.01	7.88	7.89
1482	NYSE	EOD	Wed, Feb 13, 2013	7.98	8.01	7.97	8.00
1481	NYSE	EOD	Tue, Feb 12, 2013	7.93	7.99	7.92	7.97
1480	NYSE	EOD	Mon, Feb 11, 2013	7.96	7.99	7.89	7.92
1479	NYSE	EOD	Fri, Feb 8, 2013	7.95	7.96	7.92	7.94
1478	NYSE	EOD	Thu, Feb 7, 2013	8.00	8.02	7.89	7.91
1477	NYSE	EOD	Wed, Feb 6, 2013	8.01	8.02	7.97	8.02
1476	NYSE	EOD	Tue, Feb 5, 2013	8.03	8.05	7.98	8.02
1475	NYSE	EOD	Mon, Feb 4, 2013	8.05	8.09	7.95	7.99
1474	NYSE	EOD	Fri, Feb 1, 2013	8.07	8.10	8.05	8.09
1473	NYSE	EOD	Thu, Jan 31, 2013	8.03	8.03	7.99	8.02
1472	NYSE	EOD	Wed, Jan 30, 2013	8.09	8.09	7.99	7.99
1471	NYSE	EOD	Tue, Jan 29, 2013	8.06	8.06	8.02	8.05
1470	NYSE	EOD	Mon, Jan 28, 2013	8.11	8.11	8.00	8.02
1469	NYSE	EOD	Fri, Jan 25, 2013	8.03	8.07	8.01	8.07
1468	NYSE	EOD	Thu, Jan 24, 2013	7.97	8.00	7.94	8.00
1467	NYSE	EOD	Wed, Jan 23, 2013	7.95	7.95	7.90	7.93
1466	NYSE	EOD	Tue, Jan 22, 2013	7.90	7.95	7.88	7.93
1465	NYSE	EOD	Fri, Jan 18, 2013	7.87	7.94	7.85	7.94
1464	NYSE	EOD	Thu, Jan 17, 2013	7.80	7.84	7.78	7.84
1463	NYSE	EOD	Wed, Jan 16, 2013	7.72	7.75	7.71	7.75
1462	NYSE	EOD	Tue, Jan 15, 2013	7.79	7.79	7.73	7.74
1461	NYSE	EOD	Mon, Jan 14, 2013	7.83	7.85	7.78	7.81
1460	NYSE	EOD	Fri, Jan 11, 2013	7.86	7.89	7.81	7.83
1459	NYSE	EOD	Thu, Jan 10, 2013	7.79	7.91	7.79	7.86
1458	NYSE	EOD	Wed, Jan 9, 2013	7.73	7.81	7.72	7.80
1457	NYSE	EOD	Tue, Jan 8, 2013	7.72	7.74	7.71	7.74
1456	NYSE	EOD	Mon, Jan 7, 2013	7.68	7.74	7.66	7.71
1455	NYSE	EOD	Fri, Jan 4, 2013	7.70	7.74	7.67	7.74
1454	NYSE	EOD	Thu, Jan 3, 2013	7.72	7.72	7.67	7.68
1453	NYSE	EOD	Wed, Jan 2, 2013	7.70	7.74	7.66	7.70
1452	NYSE	EOD	Mon, Dec 31, 2012	7.54	7.57	7.50	7.57
1451	NYSE	EOD	Fri, Dec 28, 2012	7.53	7.55	7.50	7.54
1450	NYSE	EOD	Thu, Dec 27, 2012	7.55	7.63	7.48	7.54
1449	NYSE	EOD	Wed, Dec 26, 2012	7.60	7.63	7.50	7.54
1448	NYSE	EOD	Mon, Dec 24, 2012	7.53	7.58	7.50	7.58
1447	NYSE	EOD	Fri, Dec 21, 2012	7.48	7.53	7.44	7.52
1446	NYSE	EOD	Thu, Dec 20, 2012	7.54	7.55	7.50	7.53
1445	NYSE	EOD	Wed, Dec 19, 2012	7.51	7.54	7.51	7.54
1444	NYSE	EOD	Tue, Dec 18, 2012	7.48	7.52	7.48	7.49
1443	NYSE	EOD	Mon, Dec 17, 2012	7.52	7.52	7.48	7.50
1442	NYSE	EOD	Fri, Dec 14, 2012	7.50	7.53	7.50	7.51
1441	NYSE	EOD	Thu, Dec 13, 2012	7.54	7.55	7.51	7.53
1440	NYSE	EOD	Wed, Dec 12, 2012	7.76	7.78	7.72	7.75
1439	NYSE	EOD	Tue, Dec 11, 2012	7.74	7.75	7.69	7.73
1438	NYSE	EOD	Mon, Dec 10, 2012	7.72	7.73	7.68	7.69
1437	NYSE	EOD	Fri, Dec 7, 2012	7.70	7.73	7.70	7.71
1436	NYSE	EOD	Thu, Dec 6, 2012	7.70	7.74	7.69	7.73
1435	NYSE	EOD	Wed, Dec 5, 2012	7.71	7.74	7.68	7.72
1434	NYSE	EOD	Tue, Dec 4, 2012	7.65	7.71	7.61	7.71
1433	NYSE	EOD	Mon, Dec 3, 2012	7.69	7.72	7.61	7.64
1432	NYSE	EOD	Fri, Nov 30, 2012	7.72	7.77	7.67	7.68
1431	NYSE	EOD	Thu, Nov 29, 2012	7.77	7.77	7.71	7.73
1430	NYSE	EOD	Wed, Nov 28, 2012	7.62	7.72	7.61	7.71
1429	NYSE	EOD	Tue, Nov 27, 2012	7.62	7.66	7.58	7.63
1428	NYSE	EOD	Mon, Nov 26, 2012	7.65	7.66	7.56	7.60
1427	NYSE	EOD	Fri, Nov 23, 2012	7.65	7.70	7.59	7.62
1426	NYSE	EOD	Wed, Nov 21, 2012	7.55	7.59	7.52	7.59
1425	NYSE	EOD	Tue, Nov 20, 2012	7.39	7.49	7.35	7.49
1424	NYSE	EOD	Mon, Nov 19, 2012	7.36	7.49	7.34	7.36
1423	NYSE	EOD	Fri, Nov 16, 2012	7.03	7.26	7.03	7.25
1422	NYSE	EOD	Thu, Nov 15, 2012	7.19	7.25	6.89	7.02
1421	NYSE	EOD	Wed, Nov 14, 2012	7.58	7.59	7.22	7.24
1420	NYSE	EOD	Tue, Nov 13, 2012	7.65	7.70	7.60	7.61
1419	NYSE	EOD	Mon, Nov 12, 2012	7.68	7.75	7.68	7.71
1418	NYSE	EOD	Fri, Nov 9, 2012	7.70	7.90	7.61	7.70
1417	NYSE	EOD	Thu, Nov 8, 2012	7.95	7.98	7.69	7.69
1416	NYSE	EOD	Wed, Nov 7, 2012	8.13	8.13	7.96	8.01
1415	NYSE	EOD	Tue, Nov 6, 2012	8.15	8.17	8.11	8.17
1414	NYSE	EOD	Mon, Nov 5, 2012	8.22	8.27	8.07	8.11
1413	NYSE	EOD	Fri, Nov 2, 2012	8.30	8.30	8.16	8.27
1412	NYSE	EOD	Thu, Nov 1, 2012	8.04	8.25	8.04	8.25
1411	NYSE	EOD	Wed, Oct 31, 2012	8.15	8.18	7.98	7.98
1410	NYSE	EOD	Fri, Oct 26, 2012	8.23	8.24	8.12	8.12
1409	NYSE	EOD	Thu, Oct 25, 2012	8.26	8.28	8.19	8.23
1408	NYSE	EOD	Wed, Oct 24, 2012	8.20	8.25	8.18	8.22
1407	NYSE	EOD	Tue, Oct 23, 2012	8.22	8.24	8.16	8.19
1406	NYSE	EOD	Mon, Oct 22, 2012	8.17	8.31	8.16	8.31
1405	NYSE	EOD	Fri, Oct 19, 2012	8.39	8.42	8.07	8.15
1404	NYSE	EOD	Thu, Oct 18, 2012	8.52	8.53	8.36	8.39
1403	NYSE	EOD	Wed, Oct 17, 2012	8.51	8.55	8.49	8.49
1402	NYSE	EOD	Tue, Oct 16, 2012	8.48	8.52	8.47	8.50
1401	NYSE	EOD	Mon, Oct 15, 2012	8.48	8.53	8.42	8.46
1400	NYSE	EOD	Fri, Oct 12, 2012	8.50	8.51	8.43	8.47
1399	NYSE	EOD	Thu, Oct 11, 2012	8.44	8.52	8.44	8.49
1398	NYSE	EOD	Wed, Oct 10, 2012	8.51	8.53	8.43	8.46
1397	NYSE	EOD	Tue, Oct 9, 2012	8.63	8.63	8.50	8.53
1396	NYSE	EOD	Mon, Oct 8, 2012	8.60	8.64	8.55	8.63
1395	NYSE	EOD	Fri, Oct 5, 2012	8.59	8.69	8.58	8.63
1394	NYSE	EOD	Thu, Oct 4, 2012	8.55	8.58	8.54	8.58
1393	NYSE	EOD	Wed, Oct 3, 2012	8.51	8.54	8.36	8.53
1392	NYSE	EOD	Tue, Oct 2, 2012	8.55	8.57	8.45	8.51
1391	NYSE	EOD	Mon, Oct 1, 2012	8.60	8.65	8.48	8.52
1390	NYSE	EOD	Fri, Sep 28, 2012	8.47	8.53	8.41	8.48
1389	NYSE	EOD	Thu, Sep 27, 2012	8.44	8.54	8.44	8.51
1388	NYSE	EOD	Wed, Sep 26, 2012	8.43	8.45	8.40	8.42
1387	NYSE	EOD	Tue, Sep 25, 2012	8.41	8.47	8.38	8.42
1386	NYSE	EOD	Mon, Sep 24, 2012	8.46	8.47	8.40	8.41
1385	NYSE	EOD	Fri, Sep 21, 2012	8.50	8.53	8.39	8.50
1384	NYSE	EOD	Thu, Sep 20, 2012	8.49	8.49	8.40	8.45
1383	NYSE	EOD	Wed, Sep 19, 2012	8.42	8.49	8.42	8.49
1382	NYSE	EOD	Tue, Sep 18, 2012	8.36	8.40	8.31	8.40
1381	NYSE	EOD	Mon, Sep 17, 2012	8.61	8.61	8.30	8.32
1380	NYSE	EOD	Fri, Sep 14, 2012	8.71	8.75	8.61	8.62
1379	NYSE	EOD	Thu, Sep 13, 2012	8.78	8.93	8.78	8.88
1378	NYSE	EOD	Wed, Sep 12, 2012	8.77	8.84	8.76	8.81
1377	NYSE	EOD	Tue, Sep 11, 2012	8.71	8.79	8.70	8.72
1376	NYSE	EOD	Mon, Sep 10, 2012	8.74	8.79	8.70	8.72
1375	NYSE	EOD	Fri, Sep 7, 2012	8.68	8.79	8.61	8.79
1374	NYSE	EOD	Thu, Sep 6, 2012	8.65	8.78	8.65	8.67
1373	NYSE	EOD	Wed, Sep 5, 2012	8.55	8.65	8.55	8.63
1372	NYSE	EOD	Tue, Sep 4, 2012	8.51	8.61	8.51	8.58
1371	NYSE	EOD	Fri, Aug 31, 2012	8.46	8.53	8.46	8.53
1370	NYSE	EOD	Thu, Aug 30, 2012	8.46	8.47	8.40	8.46
1369	NYSE	EOD	Wed, Aug 29, 2012	8.43	8.45	8.41	8.45
1368	NYSE	EOD	Tue, Aug 28, 2012	8.30	8.40	8.30	8.39
1367	NYSE	EOD	Mon, Aug 27, 2012	8.33	8.36	8.30	8.31
1366	NYSE	EOD	Fri, Aug 24, 2012	8.25	8.31	8.23	8.26
1365	NYSE	EOD	Thu, Aug 23, 2012	8.24	8.27	8.23	8.26
1364	NYSE	EOD	Wed, Aug 22, 2012	8.26	8.31	8.23	8.26
1363	NYSE	EOD	Tue, Aug 21, 2012	8.46	8.48	8.26	8.30
1362	NYSE	EOD	Mon, Aug 20, 2012	8.52	8.53	8.37	8.39
1361	NYSE	EOD	Fri, Aug 17, 2012	8.44	8.50	8.40	8.49
1360	NYSE	EOD	Thu, Aug 16, 2012	8.30	8.43	8.28	8.39
1359	NYSE	EOD	Wed, Aug 15, 2012	8.25	8.29	8.23	8.28
1358	NYSE	EOD	Tue, Aug 14, 2012	8.28	8.29	8.21	8.27
1357	NYSE	EOD	Mon, Aug 13, 2012	8.16	8.27	8.16	8.23
1356	NYSE	EOD	Fri, Aug 10, 2012	8.21	8.23	8.13	8.19
1355	NYSE	EOD	Thu, Aug 9, 2012	8.17	8.28	8.15	8.21
1354	NYSE	EOD	Wed, Aug 8, 2012	8.06	8.17	8.04	8.16
1353	NYSE	EOD	Tue, Aug 7, 2012	8.05	8.10	8.03	8.08
1352	NYSE	EOD	Mon, Aug 6, 2012	7.95	8.05	7.94	8.02
1351	NYSE	EOD	Fri, Aug 3, 2012	7.99	8.07	7.92	7.92
1350	NYSE	EOD	Thu, Aug 2, 2012	7.99	8.00	7.92	7.93
1349	NYSE	EOD	Wed, Aug 1, 2012	8.01	8.06	8.00	8.02
1348	NYSE	EOD	Tue, Jul 31, 2012	8.00	8.02	7.92	7.97
1347	NYSE	EOD	Mon, Jul 30, 2012	8.00	8.07	8.00	8.00
1346	NYSE	EOD	Fri, Jul 27, 2012	7.92	8.01	7.92	8.00
1345	NYSE	EOD	Thu, Jul 26, 2012	7.91	7.95	7.87	7.95
1344	NYSE	EOD	Wed, Jul 25, 2012	7.82	7.83	7.75	7.83
1343	NYSE	EOD	Tue, Jul 24, 2012	7.77	7.79	7.71	7.79
1342	NYSE	EOD	Mon, Jul 23, 2012	7.75	7.75	7.68	7.73
1341	NYSE	EOD	Fri, Jul 20, 2012	7.88	7.90	7.82	7.86
1340	NYSE	EOD	Thu, Jul 19, 2012	7.92	7.93	7.88	7.93
1339	NYSE	EOD	Wed, Jul 18, 2012	7.89	7.91	7.86	7.91
1338	NYSE	EOD	Tue, Jul 17, 2012	7.89	7.92	7.81	7.90
1337	NYSE	EOD	Mon, Jul 16, 2012	7.95	7.95	7.85	7.88
1336	NYSE	EOD	Fri, Jul 13, 2012	7.92	7.95	7.76	7.92
1335	NYSE	EOD	Thu, Jul 12, 2012	7.80	7.86	7.78	7.86
1334	NYSE	EOD	Wed, Jul 11, 2012	7.86	7.90	7.81	7.84
1333	NYSE	EOD	Tue, Jul 10, 2012	7.90	7.93	7.86	7.90
1332	NYSE	EOD	Mon, Jul 9, 2012	7.89	7.89	7.81	7.88
1331	NYSE	EOD	Fri, Jul 6, 2012	7.89	7.89	7.80	7.88
1330	NYSE	EOD	Thu, Jul 5, 2012	7.94	7.96	7.86	7.93
1329	NYSE	EOD	Tue, Jul 3, 2012	7.92	8.04	7.92	7.97
1328	NYSE	EOD	Mon, Jul 2, 2012	7.94	7.96	7.86	7.96
1327	NYSE	EOD	Fri, Jun 29, 2012	7.79	7.92	7.79	7.87
1326	NYSE	EOD	Thu, Jun 28, 2012	7.66	7.75	7.63	7.74
1325	NYSE	EOD	Wed, Jun 27, 2012	7.69	7.77	7.66	7.72
1324	NYSE	EOD	Tue, Jun 26, 2012	7.64	7.66	7.59	7.65
1323	NYSE	EOD	Mon, Jun 25, 2012	7.62	7.64	7.53	7.60
1322	NYSE	EOD	Fri, Jun 22, 2012	7.69	7.70	7.65	7.66
1321	NYSE	EOD	Thu, Jun 21, 2012	7.72	7.76	7.60	7.63
1320	NYSE	EOD	Wed, Jun 20, 2012	7.72	7.77	7.68	7.70
1319	NYSE	EOD	Tue, Jun 19, 2012	7.71	7.75	7.67	7.70
1318	NYSE	EOD	Mon, Jun 18, 2012	7.70	7.71	7.62	7.65
1317	NYSE	EOD	Fri, Jun 15, 2012	7.69	7.74	7.68	7.72
1316	NYSE	EOD	Thu, Jun 14, 2012	7.72	7.75	7.63	7.71
1315	NYSE	EOD	Wed, Jun 13, 2012	7.78	7.80	7.72	7.73
1314	NYSE	EOD	Tue, Jun 12, 2012	7.79	7.82	7.73	7.81
1313	NYSE	EOD	Mon, Jun 11, 2012	7.89	7.89	7.75	7.77
1312	NYSE	EOD	Fri, Jun 8, 2012	8.05	8.09	8.00	8.07
1311	NYSE	EOD	Thu, Jun 7, 2012	8.13	8.17	8.05	8.07
1310	NYSE	EOD	Wed, Jun 6, 2012	7.93	8.09	7.93	8.09
1309	NYSE	EOD	Tue, Jun 5, 2012	7.79	7.90	7.73	7.90
1308	NYSE	EOD	Mon, Jun 4, 2012	7.80	7.88	7.70	7.78
1307	NYSE	EOD	Fri, Jun 1, 2012	7.87	7.90	7.71	7.77
1306	NYSE	EOD	Thu, May 31, 2012	7.99	8.00	7.83	7.89
1305	NYSE	EOD	Wed, May 30, 2012	8.05	8.05	7.92	7.97
1304	NYSE	EOD	Tue, May 29, 2012	8.10	8.13	8.02	8.09
1303	NYSE	EOD	Fri, May 25, 2012	7.96	8.05	7.96	8.03
1302	NYSE	EOD	Thu, May 24, 2012	8.10	8.10	7.94	8.02
1301	NYSE	EOD	Wed, May 23, 2012	7.97	8.05	7.87	8.05
1300	NYSE	EOD	Tue, May 22, 2012	8.06	8.08	7.98	8.00
1299	NYSE	EOD	Mon, May 21, 2012	8.01	8.04	7.96	8.00
1298	NYSE	EOD	Fri, May 18, 2012	8.10	8.13	7.93	7.95
1297	NYSE	EOD	Thu, May 17, 2012	7.94	8.08	7.93	8.06
1296	NYSE	EOD	Wed, May 16, 2012	7.92	7.98	7.87	7.91
1295	NYSE	EOD	Tue, May 15, 2012	7.99	8.01	7.89	7.93
1294	NYSE	EOD	Mon, May 14, 2012	8.06	8.07	7.97	7.99
1293	NYSE	EOD	Fri, May 11, 2012	8.11	8.18	8.08	8.08
1292	NYSE	EOD	Thu, May 10, 2012	8.19	8.21	8.12	8.15
1291	NYSE	EOD	Wed, May 9, 2012	8.11	8.19	8.11	8.14
1290	NYSE	EOD	Tue, May 8, 2012	8.16	8.19	8.06	8.19
1289	NYSE	EOD	Mon, May 7, 2012	8.16	8.22	8.07	8.19
1288	NYSE	EOD	Fri, May 4, 2012	8.23	8.27	8.16	8.21
1287	NYSE	EOD	Thu, May 3, 2012	8.31	8.32	8.23	8.28
1286	NYSE	EOD	Wed, May 2, 2012	8.30	8.33	8.24	8.28
1285	NYSE	EOD	Tue, May 1, 2012	8.31	8.37	8.27	8.34
1284	NYSE	EOD	Mon, Apr 30, 2012	8.35	8.38	8.29	8.31
1283	NYSE	EOD	Fri, Apr 27, 2012	8.45	8.45	8.33	8.38
1282	NYSE	EOD	Thu, Apr 26, 2012	8.33	8.45	8.33	8.43
1281	NYSE	EOD	Wed, Apr 25, 2012	8.36	8.45	8.35	8.36
1280	NYSE	EOD	Tue, Apr 24, 2012	8.21	8.32	8.21	8.31
1279	NYSE	EOD	Mon, Apr 23, 2012	8.10	8.23	8.09	8.23
1278	NYSE	EOD	Fri, Apr 20, 2012	8.40	8.40	8.17	8.17
1277	NYSE	EOD	Thu, Apr 19, 2012	8.21	8.24	8.15	8.17
1276	NYSE	EOD	Wed, Apr 18, 2012	8.23	8.28	8.21	8.26
1275	NYSE	EOD	Tue, Apr 17, 2012	8.13	8.28	8.13	8.28
1274	NYSE	EOD	Mon, Apr 16, 2012	8.27	8.27	8.10	8.10
1273	NYSE	EOD	Fri, Apr 13, 2012	8.25	8.28	8.20	8.21
1272	NYSE	EOD	Thu, Apr 12, 2012	8.23	8.32	8.23	8.31
1271	NYSE	EOD	Wed, Apr 11, 2012	8.13	8.23	8.12	8.21
1270	NYSE	EOD	Tue, Apr 10, 2012	8.18	8.25	8.05	8.09
1269	NYSE	EOD	Mon, Apr 9, 2012	8.19	8.20	8.15	8.16
1268	NYSE	EOD	Thu, Apr 5, 2012	8.42	8.46	8.22	8.28
1267	NYSE	EOD	Wed, Apr 4, 2012	8.59	8.59	8.43	8.44
1266	NYSE	EOD	Tue, Apr 3, 2012	8.71	8.73	8.61	8.61
1265	NYSE	EOD	Mon, Apr 2, 2012	8.58	8.72	8.56	8.70
1264	NYSE	EOD	Fri, Mar 30, 2012	8.54	8.54	8.47	8.52
1263	NYSE	EOD	Thu, Mar 29, 2012	8.66	8.69	8.43	8.45
1262	NYSE	EOD	Wed, Mar 28, 2012	8.78	8.78	8.67	8.71
1261	NYSE	EOD	Tue, Mar 27, 2012	8.72	8.77	8.72	8.76
1260	NYSE	EOD	Mon, Mar 26, 2012	8.71	8.75	8.71	8.73
1259	NYSE	EOD	Fri, Mar 23, 2012	8.49	8.68	8.45	8.65
1258	NYSE	EOD	Thu, Mar 22, 2012	8.37	8.45	8.34	8.45
1257	NYSE	EOD	Wed, Mar 21, 2012	8.39	8.43	8.38	8.40
1256	NYSE	EOD	Tue, Mar 20, 2012	8.40	8.44	8.37	8.38
1255	NYSE	EOD	Mon, Mar 19, 2012	8.47	8.50	8.40	8.42
1254	NYSE	EOD	Fri, Mar 16, 2012	8.47	8.55	8.42	8.45
1253	NYSE	EOD	Thu, Mar 15, 2012	8.72	8.72	8.39	8.47
1252	NYSE	EOD	Wed, Mar 14, 2012	8.80	8.80	8.65	8.69
1251	NYSE	EOD	Tue, Mar 13, 2012	8.85	8.88	8.70	8.79
1250	NYSE	EOD	Mon, Mar 12, 2012	8.94	8.99	8.74	8.78
1249	NYSE	EOD	Fri, Mar 9, 2012	9.26	9.33	9.22	9.26
1248	NYSE	EOD	Thu, Mar 8, 2012	9.19	9.26	9.15	9.24
1247	NYSE	EOD	Wed, Mar 7, 2012	9.05	9.17	9.00	9.13
1246	NYSE	EOD	Tue, Mar 6, 2012	9.05	9.09	8.95	9.04
1245	NYSE	EOD	Mon, Mar 5, 2012	9.01	9.13	8.96	9.10
1244	NYSE	EOD	Fri, Mar 2, 2012	9.02	9.09	8.97	8.97
1243	NYSE	EOD	Thu, Mar 1, 2012	8.91	9.06	8.90	9.02
1242	NYSE	EOD	Wed, Feb 29, 2012	8.92	8.94	8.86	8.86
1241	NYSE	EOD	Tue, Feb 28, 2012	8.91	8.95	8.90	8.92
1240	NYSE	EOD	Mon, Feb 27, 2012	8.81	8.91	8.79	8.91
1239	NYSE	EOD	Fri, Feb 24, 2012	8.78	8.86	8.77	8.83
1238	NYSE	EOD	Thu, Feb 23, 2012	8.70	8.77	8.68	8.75
1237	NYSE	EOD	Wed, Feb 22, 2012	8.74	8.75	8.69	8.69
1236	NYSE	EOD	Tue, Feb 21, 2012	8.66	8.79	8.64	8.70
1235	NYSE	EOD	Fri, Feb 17, 2012	8.51	8.66	8.49	8.66
1234	NYSE	EOD	Thu, Feb 16, 2012	8.44	8.49	8.41	8.49
1233	NYSE	EOD	Wed, Feb 15, 2012	8.44	8.47	8.42	8.42
1232	NYSE	EOD	Tue, Feb 14, 2012	8.45	8.46	8.37	8.42
1231	NYSE	EOD	Mon, Feb 13, 2012	8.43	8.50	8.42	8.49
1230	NYSE	EOD	Fri, Feb 10, 2012	8.56	8.56	8.35	8.39
1229	NYSE	EOD	Thu, Feb 9, 2012	8.56	8.64	8.56	8.62
1228	NYSE	EOD	Wed, Feb 8, 2012	8.52	8.60	8.52	8.55
1227	NYSE	EOD	Tue, Feb 7, 2012	8.38	8.54	8.38	8.51
1226	NYSE	EOD	Mon, Feb 6, 2012	8.39	8.48	8.35	8.41
1225	NYSE	EOD	Fri, Feb 3, 2012	8.39	8.45	8.36	8.38
1224	NYSE	EOD	Thu, Feb 2, 2012	8.37	8.40	8.35	8.39
1223	NYSE	EOD	Wed, Feb 1, 2012	8.25	8.37	8.25	8.36
1222	NYSE	EOD	Tue, Jan 31, 2012	8.21	8.27	8.21	8.21
1221	NYSE	EOD	Mon, Jan 30, 2012	8.13	8.21	8.12	8.21
1220	NYSE	EOD	Fri, Jan 27, 2012	8.05	8.19	8.05	8.16
1219	NYSE	EOD	Thu, Jan 26, 2012	8.19	8.21	8.09	8.12
1218	NYSE	EOD	Wed, Jan 25, 2012	8.14	8.19	8.06	8.19
1217	NYSE	EOD	Tue, Jan 24, 2012	8.12	8.14	8.07	8.12
1216	NYSE	EOD	Mon, Jan 23, 2012	8.07	8.18	8.07	8.17
1215	NYSE	EOD	Fri, Jan 20, 2012	7.96	8.07	7.94	8.06
1214	NYSE	EOD	Thu, Jan 19, 2012	7.90	7.96	7.85	7.94
1213	NYSE	EOD	Wed, Jan 18, 2012	7.78	7.89	7.78	7.87
1212	NYSE	EOD	Tue, Jan 17, 2012	7.82	7.87	7.80	7.80
1211	NYSE	EOD	Fri, Jan 13, 2012	7.85	7.85	7.78	7.82
1210	NYSE	EOD	Thu, Jan 12, 2012	7.90	7.95	7.82	7.89
1209	NYSE	EOD	Wed, Jan 11, 2012	7.94	7.95	7.90	7.92
1208	NYSE	EOD	Tue, Jan 10, 2012	7.93	7.99	7.93	7.95
1207	NYSE	EOD	Mon, Jan 9, 2012	7.86	7.94	7.86	7.90
1206	NYSE	EOD	Fri, Jan 6, 2012	7.77	7.86	7.77	7.86
1205	NYSE	EOD	Thu, Jan 5, 2012	7.74	7.82	7.71	7.82
1204	NYSE	EOD	Wed, Jan 4, 2012	7.67	7.79	7.44	7.78
1203	NYSE	EOD	Tue, Jan 3, 2012	7.78	7.84	7.72	7.76
1202	NYSE	EOD	Fri, Dec 30, 2011	7.57	7.63	7.56	7.59
1201	NYSE	EOD	Thu, Dec 29, 2011	7.57	7.60	7.54	7.57
1200	NYSE	EOD	Wed, Dec 28, 2011	7.66	7.67	7.58	7.58
1199	NYSE	EOD	Tue, Dec 27, 2011	7.67	7.70	7.65	7.69
1198	NYSE	EOD	Fri, Dec 23, 2011	7.64	7.69	7.57	7.69
1197	NYSE	EOD	Thu, Dec 22, 2011	7.51	7.60	7.45	7.59
1196	NYSE	EOD	Wed, Dec 21, 2011	7.48	7.49	7.40	7.47
1195	NYSE	EOD	Tue, Dec 20, 2011	7.42	7.50	7.41	7.50
1194	NYSE	EOD	Mon, Dec 19, 2011	7.46	7.49	7.34	7.34
1193	NYSE	EOD	Fri, Dec 16, 2011	7.53	7.55	7.42	7.47
1192	NYSE	EOD	Thu, Dec 15, 2011	7.57	7.61	7.48	7.49
1191	NYSE	EOD	Wed, Dec 14, 2011	7.57	7.60	7.51	7.53
1190	NYSE	EOD	Tue, Dec 13, 2011	7.70	7.76	7.60	7.60
1189	NYSE	EOD	Mon, Dec 12, 2011	7.71	7.71	7.63	7.67
1188	NYSE	EOD	Fri, Dec 9, 2011	7.95	8.06	7.95	8.03
1187	NYSE	EOD	Thu, Dec 8, 2011	8.04	8.04	7.94	7.94
1186	NYSE	EOD	Wed, Dec 7, 2011	8.00	8.10	7.98	8.09
1185	NYSE	EOD	Tue, Dec 6, 2011	8.01	8.08	8.00	8.05
1184	NYSE	EOD	Mon, Dec 5, 2011	8.00	8.08	7.98	8.03
1183	NYSE	EOD	Fri, Dec 2, 2011	7.96	8.00	7.91	7.97
1182	NYSE	EOD	Thu, Dec 1, 2011	7.95	7.98	7.90	7.90
1181	NYSE	EOD	Wed, Nov 30, 2011	7.95	8.00	7.88	7.97
1180	NYSE	EOD	Tue, Nov 29, 2011	7.80	7.85	7.75	7.76
1179	NYSE	EOD	Mon, Nov 28, 2011	7.89	7.89	7.75	7.77
1178	NYSE	EOD	Fri, Nov 25, 2011	7.57	7.79	7.57	7.71
1177	NYSE	EOD	Wed, Nov 23, 2011	7.67	7.70	7.60	7.64
1176	NYSE	EOD	Tue, Nov 22, 2011	7.78	7.83	7.72	7.76
1175	NYSE	EOD	Mon, Nov 21, 2011	7.91	7.91	7.70	7.76
1174	NYSE	EOD	Fri, Nov 18, 2011	7.81	7.89	7.80	7.88
1173	NYSE	EOD	Thu, Nov 17, 2011	7.84	7.90	7.75	7.78
1172	NYSE	EOD	Wed, Nov 16, 2011	7.97	7.97	7.85	7.87
1171	NYSE	EOD	Tue, Nov 15, 2011	7.95	8.00	7.92	7.96
1170	NYSE	EOD	Mon, Nov 14, 2011	8.13	8.13	7.95	7.96
1169	NYSE	EOD	Fri, Nov 11, 2011	8.16	8.19	8.07	8.09
1168	NYSE	EOD	Thu, Nov 10, 2011	8.11	8.14	8.01	8.06
1167	NYSE	EOD	Wed, Nov 9, 2011	8.17	8.18	8.01	8.03
1166	NYSE	EOD	Tue, Nov 8, 2011	8.18	8.27	8.16	8.24
1165	NYSE	EOD	Mon, Nov 7, 2011	8.16	8.21	8.13	8.20
1164	NYSE	EOD	Fri, Nov 4, 2011	8.21	8.25	8.16	8.22
1163	NYSE	EOD	Thu, Nov 3, 2011	8.22	8.30	8.17	8.26
1162	NYSE	EOD	Wed, Nov 2, 2011	8.23	8.24	8.13	8.15
1161	NYSE	EOD	Tue, Nov 1, 2011	8.05	8.23	8.03	8.19
1160	NYSE	EOD	Mon, Oct 31, 2011	8.51	8.51	8.29	8.32
1159	NYSE	EOD	Fri, Oct 28, 2011	8.57	8.61	8.54	8.59
1158	NYSE	EOD	Thu, Oct 27, 2011	8.52	8.69	8.52	8.61
1157	NYSE	EOD	Wed, Oct 26, 2011	8.35	8.41	8.25	8.37
1156	NYSE	EOD	Tue, Oct 25, 2011	8.45	8.46	8.28	8.32
1155	NYSE	EOD	Mon, Oct 24, 2011	8.41	8.59	8.41	8.53
1154	NYSE	EOD	Fri, Oct 21, 2011	8.38	8.47	8.37	8.47
1153	NYSE	EOD	Thu, Oct 20, 2011	8.28	8.33	8.23	8.28
1152	NYSE	EOD	Wed, Oct 19, 2011	8.35	8.39	8.27	8.28
1151	NYSE	EOD	Tue, Oct 18, 2011	8.26	8.40	8.18	8.40
1150	NYSE	EOD	Mon, Oct 17, 2011	8.26	8.26	8.20	8.24
1149	NYSE	EOD	Fri, Oct 14, 2011	8.27	8.30	8.21	8.30
1148	NYSE	EOD	Thu, Oct 13, 2011	8.18	8.22	8.12	8.17
1147	NYSE	EOD	Wed, Oct 12, 2011	8.18	8.28	8.16	8.24
1146	NYSE	EOD	Tue, Oct 11, 2011	8.10	8.18	8.03	8.15
1145	NYSE	EOD	Mon, Oct 10, 2011	8.04	8.20	8.01	8.20
1144	NYSE	EOD	Fri, Oct 7, 2011	7.96	8.00	7.90	7.96
1143	NYSE	EOD	Thu, Oct 6, 2011	7.77	7.97	7.72	7.97
1142	NYSE	EOD	Wed, Oct 5, 2011	7.60	7.81	7.55	7.81
1141	NYSE	EOD	Tue, Oct 4, 2011	7.61	7.70	7.45	7.64
1140	NYSE	EOD	Mon, Oct 3, 2011	8.07	8.09	7.75	7.80
1139	NYSE	EOD	Fri, Sep 30, 2011	8.09	8.20	7.95	7.98
1138	NYSE	EOD	Thu, Sep 29, 2011	8.29	8.35	8.13	8.24
1137	NYSE	EOD	Wed, Sep 28, 2011	8.31	8.34	8.14	8.20
1136	NYSE	EOD	Tue, Sep 27, 2011	8.27	8.40	8.25	8.28
1135	NYSE	EOD	Mon, Sep 26, 2011	8.09	8.18	8.00	8.16
1134	NYSE	EOD	Fri, Sep 23, 2011	8.04	8.13	7.88	8.05
1133	NYSE	EOD	Thu, Sep 22, 2011	8.10	8.10	7.81	8.05
1132	NYSE	EOD	Wed, Sep 21, 2011	8.54	8.55	8.29	8.30
1131	NYSE	EOD	Tue, Sep 20, 2011	8.59	8.64	8.46	8.50
1130	NYSE	EOD	Mon, Sep 19, 2011	8.52	8.56	8.46	8.54
1129	NYSE	EOD	Fri, Sep 16, 2011	8.71	8.72	8.58	8.64
1128	NYSE	EOD	Thu, Sep 15, 2011	8.56	8.68	8.56	8.66
1127	NYSE	EOD	Wed, Sep 14, 2011	8.45	8.55	8.40	8.51
1126	NYSE	EOD	Tue, Sep 13, 2011	8.36	8.47	8.21	8.43
1125	NYSE	EOD	Mon, Sep 12, 2011	8.42	8.55	8.30	8.36
1124	NYSE	EOD	Fri, Sep 9, 2011	9.00	9.00	8.78	8.82
1123	NYSE	EOD	Thu, Sep 8, 2011	9.01	9.14	9.00	9.00
1122	NYSE	EOD	Wed, Sep 7, 2011	8.99	9.13	8.93	9.09
1121	NYSE	EOD	Tue, Sep 6, 2011	8.83	8.88	8.77	8.88
1120	NYSE	EOD	Fri, Sep 2, 2011	9.07	9.09	9.00	9.00
1119	NYSE	EOD	Thu, Sep 1, 2011	9.20	9.29	9.17	9.17
1118	NYSE	EOD	Wed, Aug 31, 2011	9.17	9.28	9.17	9.19
1117	NYSE	EOD	Tue, Aug 30, 2011	9.06	9.18	9.04	9.13
1116	NYSE	EOD	Mon, Aug 29, 2011	9.07	9.15	9.06	9.15
1115	NYSE	EOD	Fri, Aug 26, 2011	8.75	9.00	8.68	8.93
1114	NYSE	EOD	Thu, Aug 25, 2011	8.94	9.03	8.74	8.80
1113	NYSE	EOD	Wed, Aug 24, 2011	8.87	8.91	8.77	8.88
1112	NYSE	EOD	Tue, Aug 23, 2011	8.68	8.88	8.60	8.85
1111	NYSE	EOD	Mon, Aug 22, 2011	8.59	8.72	8.50	8.56
1110	NYSE	EOD	Fri, Aug 19, 2011	8.62	8.74	8.50	8.55
1109	NYSE	EOD	Thu, Aug 18, 2011	8.83	8.89	8.54	8.70
1108	NYSE	EOD	Wed, Aug 17, 2011	9.18	9.20	8.94	9.02
1107	NYSE	EOD	Tue, Aug 16, 2011	9.17	9.25	9.08	9.12
1106	NYSE	EOD	Mon, Aug 15, 2011	8.98	9.34	8.97	9.26
1105	NYSE	EOD	Fri, Aug 12, 2011	8.74	8.93	8.71	8.89
1104	NYSE	EOD	Thu, Aug 11, 2011	8.17	8.68	8.15	8.61
1103	NYSE	EOD	Wed, Aug 10, 2011	7.89	8.34	7.89	8.12
1102	NYSE	EOD	Tue, Aug 9, 2011	7.55	8.19	7.54	8.08
1101	NYSE	EOD	Mon, Aug 8, 2011	8.40	8.60	7.82	7.85
1100	NYSE	EOD	Fri, Aug 5, 2011	8.90	9.03	8.44	8.81
1099	NYSE	EOD	Thu, Aug 4, 2011	9.27	9.30	8.88	8.90
1098	NYSE	EOD	Wed, Aug 3, 2011	9.35	9.37	9.21	9.37
1097	NYSE	EOD	Tue, Aug 2, 2011	9.36	9.43	9.27	9.29
1096	NYSE	EOD	Mon, Aug 1, 2011	9.48	9.52	9.32	9.43
1095	NYSE	EOD	Fri, Jul 29, 2011	9.42	9.42	8.81	9.27
1094	NYSE	EOD	Thu, Jul 28, 2011	9.61	9.69	9.50	9.51
1093	NYSE	EOD	Wed, Jul 27, 2011	9.77	9.79	9.58	9.59
1092	NYSE	EOD	Tue, Jul 26, 2011	9.85	9.85	9.76	9.80
1091	NYSE	EOD	Mon, Jul 25, 2011	9.84	9.88	9.80	9.81
1090	NYSE	EOD	Fri, Jul 22, 2011	9.86	9.91	9.79	9.90
1089	NYSE	EOD	Thu, Jul 21, 2011	9.73	9.85	9.73	9.84
1088	NYSE	EOD	Wed, Jul 20, 2011	9.63	9.71	9.62	9.69
1087	NYSE	EOD	Tue, Jul 19, 2011	9.67	9.69	9.56	9.61
1086	NYSE	EOD	Mon, Jul 18, 2011	9.84	9.84	9.52	9.56
1085	NYSE	EOD	Fri, Jul 15, 2011	9.87	9.87	9.78	9.79
1084	NYSE	EOD	Thu, Jul 14, 2011	9.92	9.96	9.78	9.81
1083	NYSE	EOD	Wed, Jul 13, 2011	9.86	9.95	9.76	9.92
1082	NYSE	EOD	Tue, Jul 12, 2011	9.86	9.89	9.81	9.86
1081	NYSE	EOD	Mon, Jul 11, 2011	9.97	10.02	9.82	9.86
1080	NYSE	EOD	Fri, Jul 8, 2011	10.10	10.14	10.01	10.05
1079	NYSE	EOD	Thu, Jul 7, 2011	10.18	10.21	10.13	10.18
1078	NYSE	EOD	Wed, Jul 6, 2011	10.15	10.19	10.06	10.10
1077	NYSE	EOD	Tue, Jul 5, 2011	10.20	10.24	10.12	10.15
1076	NYSE	EOD	Fri, Jul 1, 2011	10.02	10.16	10.00	10.14
1075	NYSE	EOD	Thu, Jun 30, 2011	9.97	10.02	9.95	10.01
1074	NYSE	EOD	Wed, Jun 29, 2011	9.96	9.98	9.92	9.94
1073	NYSE	EOD	Tue, Jun 28, 2011	9.87	9.95	9.84	9.95
1072	NYSE	EOD	Mon, Jun 27, 2011	9.73	9.83	9.69	9.78
1071	NYSE	EOD	Fri, Jun 24, 2011	9.80	9.92	9.64	9.69
1070	NYSE	EOD	Thu, Jun 23, 2011	9.74	9.78	9.65	9.75
1069	NYSE	EOD	Wed, Jun 22, 2011	9.84	9.91	9.80	9.82
1068	NYSE	EOD	Tue, Jun 21, 2011	9.85	9.95	9.85	9.86
1067	NYSE	EOD	Mon, Jun 20, 2011	9.68	9.90	9.67	9.82
1066	NYSE	EOD	Fri, Jun 17, 2011	9.64	9.69	9.62	9.68
1065	NYSE	EOD	Thu, Jun 16, 2011	9.55	9.59	9.47	9.57
1064	NYSE	EOD	Wed, Jun 15, 2011	9.76	9.80	9.52	9.53
1063	NYSE	EOD	Tue, Jun 14, 2011	9.76	9.90	9.76	9.87
1062	NYSE	EOD	Mon, Jun 13, 2011	9.80	9.93	9.71	9.76
1061	NYSE	EOD	Fri, Jun 10, 2011	10.19	10.19	10.07	10.07
1060	NYSE	EOD	Thu, Jun 9, 2011	10.16	10.24	10.13	10.21
1059	NYSE	EOD	Wed, Jun 8, 2011	10.18	10.28	10.09	10.11
1058	NYSE	EOD	Tue, Jun 7, 2011	10.38	10.38	10.25	10.25
1057	NYSE	EOD	Mon, Jun 6, 2011	10.39	10.44	10.29	10.31
1056	NYSE	EOD	Fri, Jun 3, 2011	10.33	10.46	10.32	10.45
1055	NYSE	EOD	Thu, Jun 2, 2011	10.37	10.43	10.35	10.39
1054	NYSE	EOD	Wed, Jun 1, 2011	10.32	10.40	10.29	10.36
1053	NYSE	EOD	Tue, May 31, 2011	10.45	10.47	10.33	10.37
1052	NYSE	EOD	Fri, May 27, 2011	10.36	10.39	10.26	10.36
1051	NYSE	EOD	Thu, May 26, 2011	10.19	10.33	10.18	10.33
1050	NYSE	EOD	Wed, May 25, 2011	10.09	10.20	10.07	10.20
1049	NYSE	EOD	Tue, May 24, 2011	10.00	10.13	10.00	10.13
1048	NYSE	EOD	Mon, May 23, 2011	10.00	10.04	9.97	10.04
1047	NYSE	EOD	Fri, May 20, 2011	10.10	10.12	10.02	10.05
1046	NYSE	EOD	Thu, May 19, 2011	10.10	10.09	10.02	10.09
1045	NYSE	EOD	Wed, May 18, 2011	10.00	10.06	10.00	10.03
1044	NYSE	EOD	Tue, May 17, 2011	10.06	10.08	9.98	9.99
1043	NYSE	EOD	Mon, May 16, 2011	10.09	10.12	10.05	10.10
1042	NYSE	EOD	Fri, May 13, 2011	10.14	10.14	10.03	10.10
1041	NYSE	EOD	Thu, May 12, 2011	10.02	10.12	10.00	10.12
1040	NYSE	EOD	Wed, May 11, 2011	10.16	10.17	10.01	10.02
1039	NYSE	EOD	Tue, May 10, 2011	10.13	10.18	10.12	10.17
1038	NYSE	EOD	Mon, May 9, 2011	10.02	10.14	9.98	10.11
1037	NYSE	EOD	Fri, May 6, 2011	10.03	10.11	9.99	10.02
1036	NYSE	EOD	Thu, May 5, 2011	10.01	10.05	9.98	9.98
1035	NYSE	EOD	Wed, May 4, 2011	10.18	10.21	10.08	10.09
1034	NYSE	EOD	Tue, May 3, 2011	10.20	10.23	10.17	10.20
1033	NYSE	EOD	Mon, May 2, 2011	10.23	10.29	10.20	10.24
1032	NYSE	EOD	Fri, Apr 29, 2011	10.12	10.20	10.12	10.19
1031	NYSE	EOD	Thu, Apr 28, 2011	10.10	10.16	10.10	10.14
1030	NYSE	EOD	Wed, Apr 27, 2011	10.14	10.16	10.04	10.12
1029	NYSE	EOD	Tue, Apr 26, 2011	10.11	10.17	10.07	10.11
1028	NYSE	EOD	Mon, Apr 25, 2011	10.12	10.13	10.02	10.10
1027	NYSE	EOD	Thu, Apr 21, 2011	10.04	10.10	10.03	10.08
1026	NYSE	EOD	Wed, Apr 20, 2011	9.96	10.04	9.96	10.01
1025	NYSE	EOD	Tue, Apr 19, 2011	9.84	9.89	9.81	9.89
1024	NYSE	EOD	Mon, Apr 18, 2011	9.83	9.85	9.76	9.85
1023	NYSE	EOD	Fri, Apr 15, 2011	9.88	9.96	9.87	9.87
1022	NYSE	EOD	Thu, Apr 14, 2011	9.87	9.93	9.84	9.89
1021	NYSE	EOD	Wed, Apr 13, 2011	9.96	10.01	9.90	9.93
1020	NYSE	EOD	Tue, Apr 12, 2011	9.95	9.99	9.90	9.97
1019	NYSE	EOD	Mon, Apr 11, 2011	9.99	10.02	9.95	9.97
1018	NYSE	EOD	Fri, Apr 8, 2011	10.01	10.03	9.96	9.99
1017	NYSE	EOD	Thu, Apr 7, 2011	9.95	10.01	9.93	9.99
1016	NYSE	EOD	Wed, Apr 6, 2011	10.07	10.07	9.95	9.99
1015	NYSE	EOD	Tue, Apr 5, 2011	10.00	10.06	9.99	10.00
1014	NYSE	EOD	Mon, Apr 4, 2011	9.84	10.07	9.83	10.03
1013	NYSE	EOD	Fri, Apr 1, 2011	9.80	9.90	9.75	9.87
1012	NYSE	EOD	Thu, Mar 31, 2011	9.85	9.88	9.76	9.81
1011	NYSE	EOD	Wed, Mar 30, 2011	9.99	10.02	9.88	9.89
1010	NYSE	EOD	Tue, Mar 29, 2011	9.91	10.00	9.89	9.95
1009	NYSE	EOD	Mon, Mar 28, 2011	9.92	9.97	9.88	9.91
1008	NYSE	EOD	Fri, Mar 25, 2011	9.85	9.90	9.83	9.88
1007	NYSE	EOD	Thu, Mar 24, 2011	9.77	9.89	9.72	9.84
1006	NYSE	EOD	Wed, Mar 23, 2011	9.65	9.73	9.60	9.73
1005	NYSE	EOD	Tue, Mar 22, 2011	9.69	9.70	9.66	9.68
1004	NYSE	EOD	Mon, Mar 21, 2011	9.57	9.71	9.57	9.71
1003	NYSE	EOD	Fri, Mar 18, 2011	9.57	9.57	9.46	9.50
1002	NYSE	EOD	Thu, Mar 17, 2011	9.34	9.52	9.34	9.50
1001	NYSE	EOD	Wed, Mar 16, 2011	9.49	9.50	9.26	9.28
1000	NYSE	EOD	Tue, Mar 15, 2011	9.48	9.53	9.03	9.48
999	NYSE	EOD	Mon, Mar 14, 2011	9.58	9.64	9.55	9.60
998	NYSE	EOD	Fri, Mar 11, 2011	9.73	9.73	9.58	9.65
997	NYSE	EOD	Thu, Mar 10, 2011	10.03	10.06	9.98	9.98
996	NYSE	EOD	Wed, Mar 9, 2011	10.12	10.18	10.08	10.09
995	NYSE	EOD	Tue, Mar 8, 2011	10.19	10.25	10.15	10.16
994	NYSE	EOD	Mon, Mar 7, 2011	10.30	10.31	10.19	10.19
993	NYSE	EOD	Fri, Mar 4, 2011	10.29	10.31	10.21	10.31
992	NYSE	EOD	Thu, Mar 3, 2011	10.19	10.30	10.18	10.30
991	NYSE	EOD	Wed, Mar 2, 2011	9.98	10.22	9.98	10.19
990	NYSE	EOD	Tue, Mar 1, 2011	9.98	10.04	9.97	9.99
989	NYSE	EOD	Mon, Feb 28, 2011	9.97	10.04	9.96	10.00
988	NYSE	EOD	Fri, Feb 25, 2011	9.84	9.98	9.84	9.96
987	NYSE	EOD	Thu, Feb 24, 2011	9.76	9.90	9.76	9.84
986	NYSE	EOD	Wed, Feb 23, 2011	9.88	9.89	9.75	9.81
985	NYSE	EOD	Tue, Feb 22, 2011	9.96	9.98	9.80	9.87
984	NYSE	EOD	Fri, Feb 18, 2011	9.94	10.04	9.90	10.02
983	NYSE	EOD	Thu, Feb 17, 2011	9.88	9.97	9.88	9.95
982	NYSE	EOD	Wed, Feb 16, 2011	9.85	9.90	9.85	9.90
981	NYSE	EOD	Tue, Feb 15, 2011	9.83	9.88	9.81	9.87
980	NYSE	EOD	Mon, Feb 14, 2011	9.83	9.91	9.82	9.90
979	NYSE	EOD	Fri, Feb 11, 2011	9.82	9.88	9.81	9.88
978	NYSE	EOD	Thu, Feb 10, 2011	9.81	9.88	9.80	9.88
977	NYSE	EOD	Wed, Feb 9, 2011	9.80	9.90	9.80	9.90
976	NYSE	EOD	Tue, Feb 8, 2011	9.76	9.90	9.76	9.90
975	NYSE	EOD	Mon, Feb 7, 2011	9.82	9.89	9.79	9.81
974	NYSE	EOD	Fri, Feb 4, 2011	9.80	9.89	9.80	9.82
973	NYSE	EOD	Thu, Feb 3, 2011	9.84	9.92	9.81	9.86
972	NYSE	EOD	Wed, Feb 2, 2011	9.86	9.94	9.84	9.86
971	NYSE	EOD	Tue, Feb 1, 2011	9.74	9.89	9.74	9.89
970	NYSE	EOD	Mon, Jan 31, 2011	9.72	9.84	9.72	9.76
969	NYSE	EOD	Fri, Jan 28, 2011	9.83	9.88	9.72	9.74
968	NYSE	EOD	Thu, Jan 27, 2011	9.71	9.89	9.70	9.87
967	NYSE	EOD	Wed, Jan 26, 2011	9.60	9.75	9.60	9.73
966	NYSE	EOD	Tue, Jan 25, 2011	9.61	9.67	9.61	9.65
965	NYSE	EOD	Mon, Jan 24, 2011	9.59	9.69	9.59	9.67
964	NYSE	EOD	Fri, Jan 21, 2011	9.63	9.66	9.60	9.64
963	NYSE	EOD	Thu, Jan 20, 2011	9.54	9.58	9.51	9.58
962	NYSE	EOD	Wed, Jan 19, 2011	9.54	9.64	9.54	9.60
961	NYSE	EOD	Tue, Jan 18, 2011	9.66	9.66	9.58	9.58
960	NYSE	EOD	Fri, Jan 14, 2011	9.60	9.63	9.57	9.59
959	NYSE	EOD	Thu, Jan 13, 2011	9.61	9.70	9.58	9.61
958	NYSE	EOD	Wed, Jan 12, 2011	9.72	9.75	9.62	9.66
957	NYSE	EOD	Tue, Jan 11, 2011	9.61	9.67	9.60	9.63
956	NYSE	EOD	Mon, Jan 10, 2011	9.63	9.65	9.59	9.60
955	NYSE	EOD	Fri, Jan 7, 2011	9.61	9.73	9.61	9.67
954	NYSE	EOD	Thu, Jan 6, 2011	9.75	9.75	9.64	9.64
953	NYSE	EOD	Wed, Jan 5, 2011	9.76	9.80	9.64	9.70
952	NYSE	EOD	Tue, Jan 4, 2011	9.61	9.97	9.55	9.95
951	NYSE	EOD	Mon, Jan 3, 2011	9.60	9.68	9.59	9.62
950	NYSE	EOD	Fri, Dec 31, 2010	9.52	9.64	9.50	9.55
949	NYSE	EOD	Thu, Dec 30, 2010	9.56	9.65	9.50	9.53
948	NYSE	EOD	Wed, Dec 29, 2010	9.73	9.88	9.60	9.63
947	NYSE	EOD	Tue, Dec 28, 2010	9.80	9.83	9.63	9.65
946	NYSE	EOD	Mon, Dec 27, 2010	9.87	9.90	9.75	9.80
945	NYSE	EOD	Thu, Dec 23, 2010	9.91	9.94	9.85	9.87
944	NYSE	EOD	Wed, Dec 22, 2010	9.81	10.00	9.75	9.99
943	NYSE	EOD	Tue, Dec 21, 2010	9.69	9.77	9.62	9.77
942	NYSE	EOD	Mon, Dec 20, 2010	9.72	9.72	9.53	9.62
941	NYSE	EOD	Fri, Dec 17, 2010	9.56	9.70	9.55	9.62
940	NYSE	EOD	Thu, Dec 16, 2010	9.40	9.52	9.37	9.52
939	NYSE	EOD	Wed, Dec 15, 2010	9.85	9.85	9.33	9.42
938	NYSE	EOD	Tue, Dec 14, 2010	9.78	10.00	9.76	9.82
937	NYSE	EOD	Mon, Dec 13, 2010	9.90	9.98	9.70	9.73
936	NYSE	EOD	Fri, Dec 10, 2010	10.38	10.38	10.08	10.09
935	NYSE	EOD	Thu, Dec 9, 2010	10.44	10.49	10.25	10.34
934	NYSE	EOD	Wed, Dec 8, 2010	10.56	10.57	10.43	10.44
933	NYSE	EOD	Tue, Dec 7, 2010	10.73	10.73	10.50	10.51
932	NYSE	EOD	Mon, Dec 6, 2010	10.49	10.61	10.46	10.61
931	NYSE	EOD	Fri, Dec 3, 2010	10.43	10.57	10.36	10.53
930	NYSE	EOD	Thu, Dec 2, 2010	10.42	10.58	10.33	10.40
929	NYSE	EOD	Wed, Dec 1, 2010	10.32	10.42	10.28	10.39
928	NYSE	EOD	Tue, Nov 30, 2010	10.25	10.28	10.10	10.11
927	NYSE	EOD	Mon, Nov 29, 2010	10.38	10.38	10.22	10.36
926	NYSE	EOD	Fri, Nov 26, 2010	10.28	10.41	10.24	10.39
925	NYSE	EOD	Wed, Nov 24, 2010	10.21	10.34	10.15	10.32
924	NYSE	EOD	Tue, Nov 23, 2010	10.09	10.14	10.06	10.12
923	NYSE	EOD	Mon, Nov 22, 2010	9.96	10.17	9.96	10.12
922	NYSE	EOD	Fri, Nov 19, 2010	9.96	10.05	9.90	10.04
921	NYSE	EOD	Thu, Nov 18, 2010	9.91	10.01	9.90	9.98
920	NYSE	EOD	Wed, Nov 17, 2010	9.76	9.83	9.71	9.79
919	NYSE	EOD	Tue, Nov 16, 2010	10.00	10.08	9.63	9.72
918	NYSE	EOD	Mon, Nov 15, 2010	10.20	10.34	9.95	9.98
917	NYSE	EOD	Fri, Nov 12, 2010	10.37	10.40	10.22	10.25
916	NYSE	EOD	Thu, Nov 11, 2010	10.38	10.45	10.34	10.43
915	NYSE	EOD	Wed, Nov 10, 2010	10.41	10.46	10.34	10.42
914	NYSE	EOD	Tue, Nov 9, 2010	10.47	10.47	10.35	10.47
913	NYSE	EOD	Mon, Nov 8, 2010	10.46	10.46	10.39	10.41
912	NYSE	EOD	Fri, Nov 5, 2010	10.68	10.68	10.48	10.52
911	NYSE	EOD	Thu, Nov 4, 2010	10.64	10.66	10.59	10.64
910	NYSE	EOD	Wed, Nov 3, 2010	10.65	10.65	10.49	10.59
909	NYSE	EOD	Tue, Nov 2, 2010	10.47	10.59	10.40	10.57
908	NYSE	EOD	Mon, Nov 1, 2010	10.45	10.50	10.29	10.39
907	NYSE	EOD	Fri, Oct 29, 2010	10.30	10.45	10.30	10.39
906	NYSE	EOD	Thu, Oct 28, 2010	10.35	10.42	10.30	10.38
905	NYSE	EOD	Wed, Oct 27, 2010	10.25	10.28	10.21	10.28
904	NYSE	EOD	Tue, Oct 26, 2010	10.31	10.35	10.20	10.27
903	NYSE	EOD	Mon, Oct 25, 2010	10.41	10.48	10.31	10.33
902	NYSE	EOD	Fri, Oct 22, 2010	10.38	10.42	10.29	10.33
901	NYSE	EOD	Thu, Oct 21, 2010	10.28	10.39	10.26	10.33
900	NYSE	EOD	Wed, Oct 20, 2010	10.18	10.35	10.13	10.28
899	NYSE	EOD	Tue, Oct 19, 2010	10.24	10.24	10.04	10.12
898	NYSE	EOD	Mon, Oct 18, 2010	10.20	10.28	10.16	10.26
897	NYSE	EOD	Fri, Oct 15, 2010	10.36	10.40	10.18	10.23
896	NYSE	EOD	Thu, Oct 14, 2010	10.30	10.40	10.23	10.30
895	NYSE	EOD	Wed, Oct 13, 2010	10.27	10.40	10.26	10.35
894	NYSE	EOD	Tue, Oct 12, 2010	10.19	10.28	10.13	10.28
893	NYSE	EOD	Mon, Oct 11, 2010	10.26	10.28	10.19	10.25
892	NYSE	EOD	Fri, Oct 8, 2010	10.13	10.22	10.10	10.21
891	NYSE	EOD	Thu, Oct 7, 2010	10.08	10.17	10.03	10.12
890	NYSE	EOD	Wed, Oct 6, 2010	10.18	10.23	10.07	10.08
889	NYSE	EOD	Tue, Oct 5, 2010	10.08	10.24	10.07	10.17
888	NYSE	EOD	Mon, Oct 4, 2010	9.86	10.10	9.76	10.08
887	NYSE	EOD	Fri, Oct 1, 2010	9.97	10.06	9.93	10.04
886	NYSE	EOD	Thu, Sep 30, 2010	9.98	10.07	9.88	9.97
885	NYSE	EOD	Wed, Sep 29, 2010	9.93	9.98	9.92	9.98
884	NYSE	EOD	Tue, Sep 28, 2010	9.90	9.97	9.83	9.95
883	NYSE	EOD	Mon, Sep 27, 2010	9.90	9.94	9.81	9.89
882	NYSE	EOD	Fri, Sep 24, 2010	9.89	9.90	9.85	9.90
881	NYSE	EOD	Thu, Sep 23, 2010	9.75	9.90	9.75	9.85
880	NYSE	EOD	Wed, Sep 22, 2010	9.83	9.92	9.74	9.75
879	NYSE	EOD	Tue, Sep 21, 2010	9.79	9.88	9.79	9.83
878	NYSE	EOD	Mon, Sep 20, 2010	9.85	9.87	9.75	9.82
877	NYSE	EOD	Fri, Sep 17, 2010	9.98	9.98	9.81	9.82
876	NYSE	EOD	Thu, Sep 16, 2010	9.72	9.94	9.68	9.94
875	NYSE	EOD	Wed, Sep 15, 2010	9.62	9.72	9.62	9.72
874	NYSE	EOD	Tue, Sep 14, 2010	9.75	9.75	9.64	9.68
873	NYSE	EOD	Mon, Sep 13, 2010	9.81	9.85	9.68	9.70
872	NYSE	EOD	Fri, Sep 10, 2010	10.01	10.06	9.95	9.96
871	NYSE	EOD	Thu, Sep 9, 2010	10.00	10.07	9.95	10.00
870	NYSE	EOD	Wed, Sep 8, 2010	9.85	10.00	9.84	10.00
869	NYSE	EOD	Tue, Sep 7, 2010	9.91	9.95	9.81	9.95
868	NYSE	EOD	Fri, Sep 3, 2010	9.81	9.90	9.78	9.90
867	NYSE	EOD	Thu, Sep 2, 2010	9.70	9.80	9.66	9.79
866	NYSE	EOD	Wed, Sep 1, 2010	9.71	9.83	9.71	9.74
865	NYSE	EOD	Tue, Aug 31, 2010	9.64	9.77	9.61	9.63
864	NYSE	EOD	Mon, Aug 30, 2010	9.71	9.80	9.67	9.68
863	NYSE	EOD	Fri, Aug 27, 2010	9.63	9.80	9.63	9.79
862	NYSE	EOD	Thu, Aug 26, 2010	9.64	9.72	9.60	9.64
861	NYSE	EOD	Wed, Aug 25, 2010	9.68	9.70	9.58	9.66
860	NYSE	EOD	Tue, Aug 24, 2010	9.62	9.74	9.58	9.64
859	NYSE	EOD	Mon, Aug 23, 2010	9.77	9.79	9.70	9.73
858	NYSE	EOD	Fri, Aug 20, 2010	9.62	9.69	9.59	9.68
857	NYSE	EOD	Thu, Aug 19, 2010	9.75	9.76	9.61	9.61
856	NYSE	EOD	Wed, Aug 18, 2010	9.75	9.85	9.70	9.75
855	NYSE	EOD	Tue, Aug 17, 2010	9.68	9.78	9.57	9.74
854	NYSE	EOD	Mon, Aug 16, 2010	9.43	9.65	9.39	9.65
853	NYSE	EOD	Fri, Aug 13, 2010	9.40	9.43	9.37	9.43
852	NYSE	EOD	Thu, Aug 12, 2010	9.37	9.47	9.29	9.34
851	NYSE	EOD	Wed, Aug 11, 2010	9.70	9.70	9.36	9.41
850	NYSE	EOD	Tue, Aug 10, 2010	9.82	9.87	9.70	9.87
849	NYSE	EOD	Mon, Aug 9, 2010	9.78	9.88	9.74	9.84
848	NYSE	EOD	Fri, Aug 6, 2010	9.58	9.74	9.58	9.74
847	NYSE	EOD	Thu, Aug 5, 2010	9.68	9.74	9.61	9.65
846	NYSE	EOD	Wed, Aug 4, 2010	9.53	9.70	9.53	9.70
845	NYSE	EOD	Tue, Aug 3, 2010	9.53	9.68	9.44	9.58
844	NYSE	EOD	Mon, Aug 2, 2010	9.54	9.58	9.49	9.53
843	NYSE	EOD	Fri, Jul 30, 2010	9.22	9.50	9.19	9.50
842	NYSE	EOD	Thu, Jul 29, 2010	9.23	9.30	9.16	9.26
841	NYSE	EOD	Wed, Jul 28, 2010	9.40	9.44	9.07	9.13
840	NYSE	EOD	Tue, Jul 27, 2010	9.57	9.57	9.35	9.38
839	NYSE	EOD	Mon, Jul 26, 2010	9.35	9.53	9.32	9.53
838	NYSE	EOD	Fri, Jul 23, 2010	9.30	9.36	9.26	9.31
837	NYSE	EOD	Thu, Jul 22, 2010	9.18	9.30	9.16	9.30
836	NYSE	EOD	Wed, Jul 21, 2010	9.13	9.13	8.99	9.03
835	NYSE	EOD	Tue, Jul 20, 2010	8.99	9.05	8.94	9.02
834	NYSE	EOD	Mon, Jul 19, 2010	9.12	9.14	8.98	9.04
833	NYSE	EOD	Fri, Jul 16, 2010	9.11	9.11	8.97	9.05
832	NYSE	EOD	Thu, Jul 15, 2010	9.15	9.15	8.96	9.08
831	NYSE	EOD	Wed, Jul 14, 2010	9.23	9.23	8.95	9.08
830	NYSE	EOD	Tue, Jul 13, 2010	9.19	9.22	9.11	9.15
829	NYSE	EOD	Mon, Jul 12, 2010	9.11	9.12	9.05	9.12
828	NYSE	EOD	Fri, Jul 9, 2010	8.94	9.12	8.94	9.12
827	NYSE	EOD	Thu, Jul 8, 2010	9.10	9.14	8.87	8.99
826	NYSE	EOD	Wed, Jul 7, 2010	8.76	9.10	8.75	9.10
825	NYSE	EOD	Tue, Jul 6, 2010	8.81	8.89	8.74	8.79
824	NYSE	EOD	Fri, Jul 2, 2010	8.62	8.77	8.59	8.77
823	NYSE	EOD	Thu, Jul 1, 2010	8.92	8.92	8.56	8.68
822	NYSE	EOD	Wed, Jun 30, 2010	8.82	8.92	8.74	8.92
821	NYSE	EOD	Tue, Jun 29, 2010	8.78	8.87	8.70	8.87
820	NYSE	EOD	Mon, Jun 28, 2010	8.95	8.99	8.85	8.97
819	NYSE	EOD	Fri, Jun 25, 2010	8.73	8.91	8.73	8.91
818	NYSE	EOD	Thu, Jun 24, 2010	8.93	8.93	8.79	8.79
817	NYSE	EOD	Wed, Jun 23, 2010	8.96	8.99	8.77	8.92
816	NYSE	EOD	Tue, Jun 22, 2010	9.10	9.10	8.89	8.94
815	NYSE	EOD	Mon, Jun 21, 2010	9.33	9.33	9.03	9.09
814	NYSE	EOD	Fri, Jun 18, 2010	9.05	9.11	9.03	9.08
813	NYSE	EOD	Thu, Jun 17, 2010	9.01	9.11	8.92	8.99
812	NYSE	EOD	Wed, Jun 16, 2010	9.03	9.12	8.98	9.02
811	NYSE	EOD	Tue, Jun 15, 2010	9.14	9.14	9.01	9.05
810	NYSE	EOD	Mon, Jun 14, 2010	9.16	9.16	8.99	9.02
809	NYSE	EOD	Fri, Jun 11, 2010	8.95	9.25	8.87	9.01
808	NYSE	EOD	Thu, Jun 10, 2010	9.22	9.25	9.15	9.23
807	NYSE	EOD	Wed, Jun 9, 2010	9.23	9.25	9.04	9.11
806	NYSE	EOD	Tue, Jun 8, 2010	9.05	9.22	8.95	9.18
805	NYSE	EOD	Mon, Jun 7, 2010	9.14	9.29	9.03	9.06
804	NYSE	EOD	Fri, Jun 4, 2010	9.11	9.23	9.08	9.09
803	NYSE	EOD	Thu, Jun 3, 2010	9.20	9.30	9.08	9.26
802	NYSE	EOD	Wed, Jun 2, 2010	9.14	9.20	9.04	9.15
801	NYSE	EOD	Tue, Jun 1, 2010	8.97	9.34	8.97	9.05
800	NYSE	EOD	Fri, May 28, 2010	9.28	9.30	9.01	9.14
799	NYSE	EOD	Thu, May 27, 2010	9.18	9.26	9.11	9.25
798	NYSE	EOD	Wed, May 26, 2010	8.95	8.99	8.83	8.88
797	NYSE	EOD	Tue, May 25, 2010	8.54	8.78	8.48	8.78
796	NYSE	EOD	Mon, May 24, 2010	8.82	8.92	8.68	8.77
795	NYSE	EOD	Fri, May 21, 2010	8.52	8.93	8.52	8.85
794	NYSE	EOD	Thu, May 20, 2010	8.89	8.89	8.65	8.74
793	NYSE	EOD	Wed, May 19, 2010	9.25	9.25	8.90	9.00
792	NYSE	EOD	Tue, May 18, 2010	9.38	9.43	9.13	9.27
791	NYSE	EOD	Mon, May 17, 2010	9.33	9.40	9.14	9.20
790	NYSE	EOD	Fri, May 14, 2010	9.58	9.59	9.35	9.38
789	NYSE	EOD	Thu, May 13, 2010	9.68	9.78	9.54	9.62
788	NYSE	EOD	Wed, May 12, 2010	9.54	9.68	9.54	9.64
787	NYSE	EOD	Tue, May 11, 2010	9.45	9.69	9.44	9.53
786	NYSE	EOD	Mon, May 10, 2010	9.84	9.84	9.41	9.58
785	NYSE	EOD	Fri, May 7, 2010	9.35	9.58	9.00	9.07
784	NYSE	EOD	Thu, May 6, 2010	10.03	10.13	8.05	9.29
783	NYSE	EOD	Wed, May 5, 2010	10.31	10.31	10.16	10.21
782	NYSE	EOD	Tue, May 4, 2010	10.64	10.64	10.37	10.38
781	NYSE	EOD	Mon, May 3, 2010	10.66	10.77	10.64	10.71
780	NYSE	EOD	Fri, Apr 30, 2010	10.81	10.84	10.40	10.65
779	NYSE	EOD	Thu, Apr 29, 2010	10.91	10.92	10.80	10.87
778	NYSE	EOD	Wed, Apr 28, 2010	10.84	10.86	10.76	10.86
777	NYSE	EOD	Tue, Apr 27, 2010	10.88	10.92	10.67	10.74
776	NYSE	EOD	Mon, Apr 26, 2010	10.81	10.99	10.81	10.90
775	NYSE	EOD	Fri, Apr 23, 2010	10.87	10.94	10.63	10.92
774	NYSE	EOD	Thu, Apr 22, 2010	10.84	10.88	10.76	10.85
773	NYSE	EOD	Wed, Apr 21, 2010	10.81	10.94	10.78	10.87
772	NYSE	EOD	Tue, Apr 20, 2010	10.72	10.85	10.72	10.85
771	NYSE	EOD	Mon, Apr 19, 2010	10.60	10.75	10.52	10.71
770	NYSE	EOD	Fri, Apr 16, 2010	10.76	10.81	10.50	10.64
769	NYSE	EOD	Thu, Apr 15, 2010	10.82	10.88	10.79	10.83
768	NYSE	EOD	Wed, Apr 14, 2010	10.90	10.94	10.83	10.93
767	NYSE	EOD	Tue, Apr 13, 2010	10.85	10.91	10.80	10.91
766	NYSE	EOD	Mon, Apr 12, 2010	10.88	10.94	10.83	10.87
765	NYSE	EOD	Fri, Apr 9, 2010	10.79	10.85	10.78	10.82
764	NYSE	EOD	Thu, Apr 8, 2010	10.80	10.80	10.71	10.80
763	NYSE	EOD	Wed, Apr 7, 2010	10.72	10.78	10.67	10.78
762	NYSE	EOD	Tue, Apr 6, 2010	10.74	10.76	10.63	10.70
761	NYSE	EOD	Mon, Apr 5, 2010	10.54	10.67	10.31	10.65
760	NYSE	EOD	Thu, Apr 1, 2010	10.55	10.64	10.47	10.61
759	NYSE	EOD	Wed, Mar 31, 2010	10.59	10.59	10.28	10.38
758	NYSE	EOD	Tue, Mar 30, 2010	10.74	10.74	10.46	10.55
757	NYSE	EOD	Mon, Mar 29, 2010	10.65	10.76	10.57	10.63
756	NYSE	EOD	Fri, Mar 26, 2010	10.56	10.60	10.45	10.60
755	NYSE	EOD	Thu, Mar 25, 2010	10.53	10.54	10.45	10.48
754	NYSE	EOD	Wed, Mar 24, 2010	10.48	10.48	10.34	10.44
753	NYSE	EOD	Tue, Mar 23, 2010	10.51	10.52	10.34	10.42
752	NYSE	EOD	Mon, Mar 22, 2010	10.23	10.44	10.17	10.44
751	NYSE	EOD	Fri, Mar 19, 2010	10.53	10.54	10.10	10.20
750	NYSE	EOD	Thu, Mar 18, 2010	10.49	10.50	10.40	10.46
749	NYSE	EOD	Wed, Mar 17, 2010	10.45	10.49	10.35	10.45
748	NYSE	EOD	Tue, Mar 16, 2010	10.38	10.42	10.35	10.38
747	NYSE	EOD	Mon, Mar 15, 2010	10.38	10.43	10.31	10.39
746	NYSE	EOD	Fri, Mar 12, 2010	10.49	10.49	10.28	10.31
745	NYSE	EOD	Thu, Mar 11, 2010	10.23	10.37	10.21	10.35
744	NYSE	EOD	Wed, Mar 10, 2010	10.58	10.58	10.50	10.50
743	NYSE	EOD	Tue, Mar 9, 2010	10.55	10.60	10.47	10.54
742	NYSE	EOD	Mon, Mar 8, 2010	10.49	10.55	10.44	10.45
741	NYSE	EOD	Fri, Mar 5, 2010	10.32	10.49	10.32	10.43
740	NYSE	EOD	Thu, Mar 4, 2010	10.35	10.39	10.28	10.29
739	NYSE	EOD	Wed, Mar 3, 2010	10.44	10.51	10.35	10.35
738	NYSE	EOD	Tue, Mar 2, 2010	10.47	10.53	10.41	10.53
737	NYSE	EOD	Mon, Mar 1, 2010	10.42	10.48	10.39	10.46
736	NYSE	EOD	Fri, Feb 26, 2010	10.41	10.47	10.30	10.31
735	NYSE	EOD	Thu, Feb 25, 2010	10.36	10.41	10.26	10.34
734	NYSE	EOD	Wed, Feb 24, 2010	10.36	10.42	10.28	10.39
733	NYSE	EOD	Tue, Feb 23, 2010	10.28	10.35	10.18	10.26
732	NYSE	EOD	Mon, Feb 22, 2010	10.29	10.29	10.12	10.25
731	NYSE	EOD	Fri, Feb 19, 2010	9.97	10.20	9.95	10.16
730	NYSE	EOD	Thu, Feb 18, 2010	9.96	10.05	9.87	10.05
729	NYSE	EOD	Wed, Feb 17, 2010	9.90	10.01	9.84	9.89
728	NYSE	EOD	Tue, Feb 16, 2010	9.69	9.91	9.69	9.89
727	NYSE	EOD	Fri, Feb 12, 2010	9.70	9.76	9.59	9.68
726	NYSE	EOD	Thu, Feb 11, 2010	9.70	9.74	9.61	9.73
725	NYSE	EOD	Wed, Feb 10, 2010	9.70	9.70	9.48	9.64
724	NYSE	EOD	Tue, Feb 9, 2010	9.72	9.73	9.50	9.66
723	NYSE	EOD	Mon, Feb 8, 2010	9.66	9.70	9.47	9.57
722	NYSE	EOD	Fri, Feb 5, 2010	9.92	9.96	9.23	9.57
721	NYSE	EOD	Thu, Feb 4, 2010	10.34	10.34	9.98	9.98
720	NYSE	EOD	Wed, Feb 3, 2010	10.46	10.46	10.33	10.37
719	NYSE	EOD	Tue, Feb 2, 2010	10.28	10.45	10.28	10.45
718	NYSE	EOD	Mon, Feb 1, 2010	10.36	10.37	10.27	10.30
717	NYSE	EOD	Fri, Jan 29, 2010	10.18	10.33	10.04	10.20
716	NYSE	EOD	Thu, Jan 28, 2010	10.28	10.28	10.01	10.14
715	NYSE	EOD	Wed, Jan 27, 2010	10.22	10.22	10.06	10.16
714	NYSE	EOD	Tue, Jan 26, 2010	10.20	10.21	10.10	10.13
713	NYSE	EOD	Mon, Jan 25, 2010	10.44	10.44	10.13	10.19
712	NYSE	EOD	Fri, Jan 22, 2010	10.41	10.41	10.17	10.28
711	NYSE	EOD	Thu, Jan 21, 2010	10.54	10.54	10.30	10.33
710	NYSE	EOD	Wed, Jan 20, 2010	10.57	10.60	10.47	10.48
709	NYSE	EOD	Tue, Jan 19, 2010	10.43	10.65	10.34	10.60
708	NYSE	EOD	Fri, Jan 15, 2010	10.54	10.54	10.25	10.34
707	NYSE	EOD	Thu, Jan 14, 2010	10.35	10.49	10.27	10.49
706	NYSE	EOD	Wed, Jan 13, 2010	10.30	10.34	10.27	10.28
705	NYSE	EOD	Tue, Jan 12, 2010	10.36	10.38	10.27	10.28
704	NYSE	EOD	Mon, Jan 11, 2010	10.68	10.68	10.30	10.38
703	NYSE	EOD	Fri, Jan 8, 2010	10.70	10.70	10.56	10.63
702	NYSE	EOD	Thu, Jan 7, 2010	10.72	10.73	10.65	10.71
701	NYSE	EOD	Wed, Jan 6, 2010	10.62	10.74	10.59	10.74
700	NYSE	EOD	Tue, Jan 5, 2010	10.46	10.63	10.41	10.63
699	NYSE	EOD	Mon, Jan 4, 2010	10.38	10.40	10.28	10.40
698	NYSE	EOD	Thu, Dec 31, 2009	10.22	10.28	10.18	10.24
697	NYSE	EOD	Wed, Dec 30, 2009	10.26	10.29	10.14	10.19
696	NYSE	EOD	Tue, Dec 29, 2009	10.36	10.36	10.20	10.21
695	NYSE	EOD	Mon, Dec 28, 2009	10.36	10.36	10.19	10.22
694	NYSE	EOD	Thu, Dec 24, 2009	10.27	10.40	10.26	10.34
693	NYSE	EOD	Wed, Dec 23, 2009	10.27	10.27	10.14	10.27
692	NYSE	EOD	Tue, Dec 22, 2009	10.31	10.31	10.14	10.20
691	NYSE	EOD	Mon, Dec 21, 2009	10.29	10.29	10.14	10.22
690	NYSE	EOD	Fri, Dec 18, 2009	10.41	10.41	9.99	10.14
689	NYSE	EOD	Thu, Dec 17, 2009	10.16	10.54	9.92	10.31
688	NYSE	EOD	Wed, Dec 16, 2009	10.51	10.60	10.46	10.55
687	NYSE	EOD	Tue, Dec 15, 2009	10.30	10.58	10.27	10.50
686	NYSE	EOD	Mon, Dec 14, 2009	10.37	10.37	10.18	10.30
685	NYSE	EOD	Fri, Dec 11, 2009	10.49	10.49	10.18	10.19
684	NYSE	EOD	Thu, Dec 10, 2009	10.64	10.68	10.59	10.60
683	NYSE	EOD	Wed, Dec 9, 2009	10.64	10.64	10.46	10.64
682	NYSE	EOD	Tue, Dec 8, 2009	10.58	10.65	10.46	10.64
681	NYSE	EOD	Mon, Dec 7, 2009	10.65	10.65	10.46	10.62
680	NYSE	EOD	Fri, Dec 4, 2009	10.64	10.70	10.50	10.58
679	NYSE	EOD	Thu, Dec 3, 2009	10.55	10.61	10.46	10.51
678	NYSE	EOD	Wed, Dec 2, 2009	10.49	10.55	10.48	10.53
677	NYSE	EOD	Tue, Dec 1, 2009	10.30	10.54	10.26	10.46
676	NYSE	EOD	Mon, Nov 30, 2009	10.30	10.30	10.19	10.25
675	NYSE	EOD	Fri, Nov 27, 2009	10.24	10.28	10.23	10.28
674	NYSE	EOD	Wed, Nov 25, 2009	10.39	10.46	10.31	10.38
673	NYSE	EOD	Tue, Nov 24, 2009	10.24	10.38	10.22	10.30
672	NYSE	EOD	Mon, Nov 23, 2009	10.25	10.25	10.19	10.22
671	NYSE	EOD	Fri, Nov 20, 2009	10.19	10.22	10.11	10.16
670	NYSE	EOD	Thu, Nov 19, 2009	10.25	10.28	10.18	10.20
669	NYSE	EOD	Wed, Nov 18, 2009	10.28	10.28	10.20	10.25
668	NYSE	EOD	Tue, Nov 17, 2009	10.17	10.22	10.12	10.22
667	NYSE	EOD	Mon, Nov 16, 2009	10.11	10.19	10.11	10.13
666	NYSE	EOD	Fri, Nov 13, 2009	10.24	10.24	10.07	10.12
665	NYSE	EOD	Thu, Nov 12, 2009	10.28	10.29	10.11	10.13
664	NYSE	EOD	Wed, Nov 11, 2009	10.31	10.33	10.20	10.25
663	NYSE	EOD	Tue, Nov 10, 2009	10.32	10.33	10.16	10.18
662	NYSE	EOD	Mon, Nov 9, 2009	10.26	10.33	10.17	10.29
661	NYSE	EOD	Fri, Nov 6, 2009	10.17	10.21	10.01	10.12
660	NYSE	EOD	Thu, Nov 5, 2009	9.94	10.14	9.89	10.14
659	NYSE	EOD	Wed, Nov 4, 2009	9.96	10.02	9.79	9.84
658	NYSE	EOD	Tue, Nov 3, 2009	9.62	9.83	9.62	9.83
657	NYSE	EOD	Mon, Nov 2, 2009	9.97	10.16	9.67	9.80
656	NYSE	EOD	Fri, Oct 30, 2009	9.91	10.13	9.67	9.89
655	NYSE	EOD	Thu, Oct 29, 2009	10.10	10.10	10.01	10.09
654	NYSE	EOD	Wed, Oct 28, 2009	10.19	10.24	9.95	10.05
653	NYSE	EOD	Tue, Oct 27, 2009	10.12	10.35	10.11	10.21
652	NYSE	EOD	Mon, Oct 26, 2009	10.35	10.48	10.16	10.28
651	NYSE	EOD	Fri, Oct 23, 2009	10.34	10.41	10.21	10.22
650	NYSE	EOD	Thu, Oct 22, 2009	10.32	10.34	10.23	10.30
649	NYSE	EOD	Wed, Oct 21, 2009	10.45	10.50	10.22	10.23
648	NYSE	EOD	Tue, Oct 20, 2009	10.57	10.59	10.30	10.40
647	NYSE	EOD	Mon, Oct 19, 2009	10.65	10.67	10.42	10.54
646	NYSE	EOD	Fri, Oct 16, 2009	10.55	10.60	10.50	10.60
645	NYSE	EOD	Thu, Oct 15, 2009	10.43	10.60	10.35	10.51
644	NYSE	EOD	Wed, Oct 14, 2009	10.56	10.56	10.35	10.45
643	NYSE	EOD	Tue, Oct 13, 2009	10.30	10.38	10.05	10.38
642	NYSE	EOD	Mon, Oct 12, 2009	10.38	10.39	10.13	10.24
641	NYSE	EOD	Fri, Oct 9, 2009	10.25	10.30	10.17	10.27
640	NYSE	EOD	Thu, Oct 8, 2009	10.28	10.33	10.22	10.26
639	NYSE	EOD	Wed, Oct 7, 2009	10.19	10.24	10.10	10.24
638	NYSE	EOD	Tue, Oct 6, 2009	10.49	10.55	10.09	10.19
637	NYSE	EOD	Mon, Oct 5, 2009	10.04	10.47	10.04	10.46
636	NYSE	EOD	Fri, Oct 2, 2009	9.92	10.12	9.51	10.07
635	NYSE	EOD	Thu, Oct 1, 2009	10.13	10.24	9.88	10.18
634	NYSE	EOD	Wed, Sep 30, 2009	10.20	10.23	10.03	10.20
633	NYSE	EOD	Tue, Sep 29, 2009	10.03	10.12	10.01	10.11
632	NYSE	EOD	Mon, Sep 28, 2009	10.06	10.12	10.02	10.11
631	NYSE	EOD	Fri, Sep 25, 2009	9.84	9.92	9.84	9.91
630	NYSE	EOD	Thu, Sep 24, 2009	10.20	10.20	9.75	9.92
629	NYSE	EOD	Wed, Sep 23, 2009	10.20	10.23	10.10	10.17
628	NYSE	EOD	Tue, Sep 22, 2009	10.14	10.26	10.13	10.15
627	NYSE	EOD	Mon, Sep 21, 2009	10.21	10.21	10.05	10.13
626	NYSE	EOD	Fri, Sep 18, 2009	10.24	10.25	10.14	10.21
625	NYSE	EOD	Thu, Sep 17, 2009	10.16	10.21	10.03	10.17
624	NYSE	EOD	Wed, Sep 16, 2009	10.33	10.33	10.17	10.18
623	NYSE	EOD	Tue, Sep 15, 2009	10.28	10.32	10.10	10.16
622	NYSE	EOD	Mon, Sep 14, 2009	10.08	10.37	9.97	10.18
621	NYSE	EOD	Fri, Sep 11, 2009	10.36	10.50	10.35	10.39
620	NYSE	EOD	Thu, Sep 10, 2009	10.18	10.32	10.13	10.29
619	NYSE	EOD	Wed, Sep 9, 2009	10.14	10.14	9.99	10.13
618	NYSE	EOD	Tue, Sep 8, 2009	9.99	10.08	9.94	10.08
617	NYSE	EOD	Fri, Sep 4, 2009	9.91	9.95	9.85	9.87
616	NYSE	EOD	Thu, Sep 3, 2009	9.72	9.87	9.70	9.87
615	NYSE	EOD	Wed, Sep 2, 2009	9.79	9.79	9.58	9.67
614	NYSE	EOD	Tue, Sep 1, 2009	10.03	10.07	9.74	9.75
613	NYSE	EOD	Mon, Aug 31, 2009	9.96	10.07	9.96	9.99
612	NYSE	EOD	Fri, Aug 28, 2009	10.00	10.09	9.94	10.04
611	NYSE	EOD	Thu, Aug 27, 2009	10.01	10.01	9.82	9.98
610	NYSE	EOD	Wed, Aug 26, 2009	10.00	10.06	9.95	10.02
609	NYSE	EOD	Tue, Aug 25, 2009	9.98	10.16	9.80	10.09
608	NYSE	EOD	Mon, Aug 24, 2009	9.89	9.90	9.71	9.84
607	NYSE	EOD	Fri, Aug 21, 2009	9.80	9.88	9.70	9.81
606	NYSE	EOD	Thu, Aug 20, 2009	9.47	9.74	9.47	9.74
605	NYSE	EOD	Wed, Aug 19, 2009	9.42	9.47	9.37	9.44
604	NYSE	EOD	Tue, Aug 18, 2009	9.28	9.49	9.28	9.41
603	NYSE	EOD	Mon, Aug 17, 2009	9.35	9.42	9.20	9.23
602	NYSE	EOD	Fri, Aug 14, 2009	9.82	9.96	9.51	9.57
601	NYSE	EOD	Thu, Aug 13, 2009	9.70	9.80	9.68	9.79
600	NYSE	EOD	Wed, Aug 12, 2009	9.62	9.69	9.51	9.64
599	NYSE	EOD	Tue, Aug 11, 2009	9.73	9.76	9.38	9.51
598	NYSE	EOD	Mon, Aug 10, 2009	9.80	9.80	9.66	9.67
597	NYSE	EOD	Fri, Aug 7, 2009	9.70	9.79	9.68	9.73
596	NYSE	EOD	Thu, Aug 6, 2009	9.62	9.69	9.60	9.65
595	NYSE	EOD	Wed, Aug 5, 2009	9.65	9.69	9.51	9.65
594	NYSE	EOD	Tue, Aug 4, 2009	9.64	9.70	9.56	9.70
593	NYSE	EOD	Mon, Aug 3, 2009	9.57	9.67	9.56	9.62
592	NYSE	EOD	Fri, Jul 31, 2009	9.59	9.59	9.41	9.54
591	NYSE	EOD	Thu, Jul 30, 2009	9.48	9.60	9.44	9.55
590	NYSE	EOD	Wed, Jul 29, 2009	9.35	9.45	9.35	9.43
589	NYSE	EOD	Tue, Jul 28, 2009	9.35	9.46	9.31	9.42
588	NYSE	EOD	Mon, Jul 27, 2009	9.48	9.48	9.33	9.45
587	NYSE	EOD	Fri, Jul 24, 2009	9.44	9.49	9.30	9.49
586	NYSE	EOD	Thu, Jul 23, 2009	9.30	9.43	9.30	9.43
585	NYSE	EOD	Wed, Jul 22, 2009	9.27	9.40	9.18	9.22
584	NYSE	EOD	Tue, Jul 21, 2009	9.40	9.40	9.17	9.22
583	NYSE	EOD	Mon, Jul 20, 2009	9.38	9.38	9.27	9.36
582	NYSE	EOD	Fri, Jul 17, 2009	9.28	9.32	9.19	9.32
581	NYSE	EOD	Thu, Jul 16, 2009	9.18	9.29	9.13	9.27
580	NYSE	EOD	Wed, Jul 15, 2009	9.32	9.41	9.20	9.24
579	NYSE	EOD	Tue, Jul 14, 2009	9.42	9.42	9.20	9.25
578	NYSE	EOD	Mon, Jul 13, 2009	9.43	9.45	9.27	9.35
577	NYSE	EOD	Fri, Jul 10, 2009	9.14	9.20	9.02	9.20
576	NYSE	EOD	Thu, Jul 9, 2009	9.07	9.22	8.99	9.18
575	NYSE	EOD	Wed, Jul 8, 2009	9.09	9.11	8.86	8.95
574	NYSE	EOD	Tue, Jul 7, 2009	9.29	9.30	9.00	9.06
573	NYSE	EOD	Mon, Jul 6, 2009	9.27	9.29	9.14	9.19
572	NYSE	EOD	Thu, Jul 2, 2009	9.17	9.40	9.06	9.40
571	NYSE	EOD	Wed, Jul 1, 2009	9.24	9.28	9.14	9.25
570	NYSE	EOD	Tue, Jun 30, 2009	9.16	9.30	8.94	9.08
569	NYSE	EOD	Mon, Jun 29, 2009	9.23	9.27	9.09	9.26
568	NYSE	EOD	Fri, Jun 26, 2009	9.21	9.36	9.12	9.13
567	NYSE	EOD	Thu, Jun 25, 2009	8.82	9.13	8.67	9.12
566	NYSE	EOD	Wed, Jun 24, 2009	8.79	8.93	8.75	8.83
565	NYSE	EOD	Tue, Jun 23, 2009	8.81	8.96	8.68	8.74
564	NYSE	EOD	Mon, Jun 22, 2009	9.06	9.15	8.81	8.83
563	NYSE	EOD	Fri, Jun 19, 2009	9.20	9.25	9.09	9.21
562	NYSE	EOD	Thu, Jun 18, 2009	8.97	9.19	8.92	9.10
561	NYSE	EOD	Wed, Jun 17, 2009	8.78	8.96	8.73	8.90
560	NYSE	EOD	Tue, Jun 16, 2009	8.90	8.95	8.80	8.81
559	NYSE	EOD	Mon, Jun 15, 2009	9.26	9.26	8.83	8.91
558	NYSE	EOD	Fri, Jun 12, 2009	10.00	10.00	9.15	9.23
557	NYSE	EOD	Thu, Jun 11, 2009	10.51	10.60	10.25	10.28
556	NYSE	EOD	Wed, Jun 10, 2009	11.26	11.34	11.10	11.11
555	NYSE	EOD	Tue, Jun 9, 2009	11.11	11.25	11.02	11.24
554	NYSE	EOD	Mon, Jun 8, 2009	10.80	11.08	10.79	11.08
553	NYSE	EOD	Fri, Jun 5, 2009	10.85	11.00	10.76	10.82
552	NYSE	EOD	Thu, Jun 4, 2009	10.83	10.89	10.58	10.75
551	NYSE	EOD	Wed, Jun 3, 2009	11.00	11.00	10.46	10.60
550	NYSE	EOD	Tue, Jun 2, 2009	10.99	11.17	10.90	10.97
549	NYSE	EOD	Mon, Jun 1, 2009	10.93	11.27	10.85	10.97
548	NYSE	EOD	Fri, May 29, 2009	10.46	10.75	10.46	10.65
547	NYSE	EOD	Thu, May 28, 2009	10.19	10.48	10.08	10.47
546	NYSE	EOD	Wed, May 27, 2009	10.14	10.14	10.00	10.06
545	NYSE	EOD	Tue, May 26, 2009	9.92	10.15	9.92	10.04
544	NYSE	EOD	Fri, May 22, 2009	9.95	10.04	9.80	9.84
543	NYSE	EOD	Thu, May 21, 2009	9.99	10.02	9.80	10.01
542	NYSE	EOD	Wed, May 20, 2009	10.17	10.63	9.92	9.98
541	NYSE	EOD	Tue, May 19, 2009	9.74	9.97	9.72	9.94
540	NYSE	EOD	Mon, May 18, 2009	9.44	9.72	9.44	9.72
539	NYSE	EOD	Fri, May 15, 2009	9.52	9.60	9.20	9.40
538	NYSE	EOD	Thu, May 14, 2009	9.25	9.45	9.16	9.40
537	NYSE	EOD	Wed, May 13, 2009	9.84	9.84	9.01	9.04
536	NYSE	EOD	Tue, May 12, 2009	9.74	9.86	9.72	9.84
535	NYSE	EOD	Mon, May 11, 2009	9.53	9.73	9.53	9.70
534	NYSE	EOD	Fri, May 8, 2009	9.28	9.52	9.27	9.47
533	NYSE	EOD	Thu, May 7, 2009	9.43	9.43	9.13	9.18
532	NYSE	EOD	Wed, May 6, 2009	9.48	9.50	9.13	9.32
531	NYSE	EOD	Tue, May 5, 2009	9.45	9.50	9.24	9.31
530	NYSE	EOD	Mon, May 4, 2009	9.21	9.50	9.17	9.46
529	NYSE	EOD	Fri, May 1, 2009	8.91	9.24	8.91	9.16
528	NYSE	EOD	Thu, Apr 30, 2009	8.96	9.14	8.87	8.97
527	NYSE	EOD	Wed, Apr 29, 2009	8.66	8.83	8.66	8.82
526	NYSE	EOD	Tue, Apr 28, 2009	8.56	8.71	8.46	8.60
525	NYSE	EOD	Mon, Apr 27, 2009	8.70	8.72	8.47	8.60
524	NYSE	EOD	Fri, Apr 24, 2009	8.72	8.78	8.60	8.73
523	NYSE	EOD	Thu, Apr 23, 2009	8.74	8.77	8.37	8.52
522	NYSE	EOD	Wed, Apr 22, 2009	8.38	8.80	8.38	8.55
521	NYSE	EOD	Tue, Apr 21, 2009	8.15	8.53	8.15	8.53
520	NYSE	EOD	Mon, Apr 20, 2009	8.73	8.75	8.19	8.36
519	NYSE	EOD	Fri, Apr 17, 2009	8.94	8.94	8.77	8.89
518	NYSE	EOD	Thu, Apr 16, 2009	8.99	8.99	8.76	8.89
517	NYSE	EOD	Wed, Apr 15, 2009	9.06	9.14	8.66	8.82
516	NYSE	EOD	Tue, Apr 14, 2009	9.34	9.34	9.09	9.15
515	NYSE	EOD	Mon, Apr 13, 2009	9.47	9.48	9.02	9.32
514	NYSE	EOD	Thu, Apr 9, 2009	8.87	9.55	8.87	9.55
513	NYSE	EOD	Wed, Apr 8, 2009	8.38	8.70	8.35	8.68
512	NYSE	EOD	Tue, Apr 7, 2009	8.14	8.48	8.08	8.44
511	NYSE	EOD	Mon, Apr 6, 2009	8.32	8.32	8.11	8.24
510	NYSE	EOD	Fri, Apr 3, 2009	8.48	8.52	8.25	8.28
509	NYSE	EOD	Thu, Apr 2, 2009	8.15	8.55	8.15	8.49
508	NYSE	EOD	Wed, Apr 1, 2009	8.62	8.62	8.03	8.15
507	NYSE	EOD	Tue, Mar 31, 2009	7.78	8.27	7.77	8.06
506	NYSE	EOD	Mon, Mar 30, 2009	8.09	8.09	7.54	7.59
505	NYSE	EOD	Fri, Mar 27, 2009	8.18	8.22	7.97	8.19
504	NYSE	EOD	Thu, Mar 26, 2009	8.24	8.27	8.13	8.23
503	NYSE	EOD	Wed, Mar 25, 2009	8.19	8.35	8.02	8.20
502	NYSE	EOD	Tue, Mar 24, 2009	8.09	8.10	7.90	8.03
501	NYSE	EOD	Mon, Mar 23, 2009	7.81	8.24	7.81	8.24
500	NYSE	EOD	Fri, Mar 20, 2009	7.89	7.89	7.52	7.70
499	NYSE	EOD	Thu, Mar 19, 2009	8.03	8.06	7.79	7.82
498	NYSE	EOD	Wed, Mar 18, 2009	7.75	8.00	7.56	7.96
497	NYSE	EOD	Tue, Mar 17, 2009	7.57	7.72	7.48	7.72
496	NYSE	EOD	Mon, Mar 16, 2009	7.58	7.75	7.52	7.52
495	NYSE	EOD	Fri, Mar 13, 2009	7.64	7.65	7.33	7.58
494	NYSE	EOD	Thu, Mar 12, 2009	7.23	7.41	7.13	7.41
493	NYSE	EOD	Wed, Mar 11, 2009	7.34	7.48	7.11	7.22
492	NYSE	EOD	Tue, Mar 10, 2009	7.09	7.88	7.09	7.86
491	NYSE	EOD	Mon, Mar 9, 2009	7.33	7.45	7.00	7.03
490	NYSE	EOD	Fri, Mar 6, 2009	7.68	7.68	7.11	7.36
489	NYSE	EOD	Thu, Mar 5, 2009	7.70	7.76	7.33	7.76
488	NYSE	EOD	Wed, Mar 4, 2009	7.80	7.96	7.65	7.91
487	NYSE	EOD	Tue, Mar 3, 2009	7.72	7.92	7.55	7.87
486	NYSE	EOD	Mon, Mar 2, 2009	8.04	8.21	7.55	7.80
485	NYSE	EOD	Fri, Feb 27, 2009	8.20	8.46	8.19	8.32
484	NYSE	EOD	Thu, Feb 26, 2009	8.25	8.46	8.20	8.36
483	NYSE	EOD	Wed, Feb 25, 2009	7.99	8.18	7.90	8.18
482	NYSE	EOD	Tue, Feb 24, 2009	7.52	8.10	7.51	8.09
481	NYSE	EOD	Mon, Feb 23, 2009	8.13	8.16	7.48	7.50
480	NYSE	EOD	Fri, Feb 20, 2009	7.91	8.15	7.53	8.15
479	NYSE	EOD	Thu, Feb 19, 2009	8.79	8.79	8.45	8.48
478	NYSE	EOD	Wed, Feb 18, 2009	8.60	8.87	8.42	8.55
477	NYSE	EOD	Tue, Feb 17, 2009	8.90	8.91	8.27	8.50
476	NYSE	EOD	Fri, Feb 13, 2009	9.39	9.40	9.00	9.25
475	NYSE	EOD	Thu, Feb 12, 2009	9.39	9.40	9.00	9.40
474	NYSE	EOD	Wed, Feb 11, 2009	9.75	9.94	9.29	9.36
473	NYSE	EOD	Tue, Feb 10, 2009	9.85	9.90	9.65	9.77
472	NYSE	EOD	Mon, Feb 9, 2009	9.70	9.83	9.60	9.83
471	NYSE	EOD	Fri, Feb 6, 2009	9.66	9.92	9.40	9.66
470	NYSE	EOD	Thu, Feb 5, 2009	9.59	9.67	9.42	9.60
469	NYSE	EOD	Wed, Feb 4, 2009	9.57	9.62	9.45	9.52
468	NYSE	EOD	Tue, Feb 3, 2009	9.44	9.49	9.29	9.43
467	NYSE	EOD	Mon, Feb 2, 2009	9.48	9.69	9.25	9.33
466	NYSE	EOD	Fri, Jan 30, 2009	9.68	9.75	9.40	9.53
465	NYSE	EOD	Thu, Jan 29, 2009	9.64	9.65	9.40	9.53
464	NYSE	EOD	Wed, Jan 28, 2009	9.97	9.97	9.58	9.64
463	NYSE	EOD	Tue, Jan 27, 2009	9.59	9.69	9.41	9.59
462	NYSE	EOD	Mon, Jan 26, 2009	9.86	9.86	9.35	9.58
461	NYSE	EOD	Fri, Jan 23, 2009	9.81	9.82	9.44	9.78
460	NYSE	EOD	Thu, Jan 22, 2009	9.90	9.90	9.63	9.89
459	NYSE	EOD	Wed, Jan 21, 2009	9.51	9.88	9.48	9.88
458	NYSE	EOD	Tue, Jan 20, 2009	9.68	9.84	9.16	9.20
457	NYSE	EOD	Fri, Jan 16, 2009	9.52	9.58	9.26	9.58
456	NYSE	EOD	Thu, Jan 15, 2009	9.05	9.24	8.91	9.22
455	NYSE	EOD	Wed, Jan 14, 2009	9.86	9.87	9.15	9.16
454	NYSE	EOD	Tue, Jan 13, 2009	10.09	10.46	9.96	9.97
453	NYSE	EOD	Mon, Jan 12, 2009	10.07	10.08	9.88	9.98
452	NYSE	EOD	Fri, Jan 9, 2009	10.16	10.17	9.89	10.02
451	NYSE	EOD	Thu, Jan 8, 2009	9.94	9.98	9.66	9.98
450	NYSE	EOD	Wed, Jan 7, 2009	9.94	10.00	9.64	9.88
449	NYSE	EOD	Tue, Jan 6, 2009	10.14	10.34	9.89	9.90
448	NYSE	EOD	Mon, Jan 5, 2009	10.14	10.14	9.63	9.98
447	NYSE	EOD	Fri, Jan 2, 2009	9.73	10.22	9.63	10.18
446	NYSE	EOD	Wed, Dec 31, 2008	9.16	9.73	9.15	9.54
445	NYSE	EOD	Tue, Dec 30, 2008	8.71	9.25	8.71	9.20
444	NYSE	EOD	Mon, Dec 29, 2008	8.89	8.99	8.70	8.81
443	NYSE	EOD	Fri, Dec 26, 2008	8.84	8.91	8.60	8.90
442	NYSE	EOD	Wed, Dec 24, 2008	8.70	8.97	8.70	8.77
441	NYSE	EOD	Tue, Dec 23, 2008	8.75	8.89	8.70	8.76
440	NYSE	EOD	Mon, Dec 22, 2008	8.40	9.09	8.40	8.85
439	NYSE	EOD	Fri, Dec 19, 2008	8.81	8.84	8.61	8.83
438	NYSE	EOD	Thu, Dec 18, 2008	8.70	8.85	8.45	8.66
437	NYSE	EOD	Wed, Dec 17, 2008	8.83	8.95	8.49	8.72
436	NYSE	EOD	Tue, Dec 16, 2008	8.32	9.09	8.20	9.09
435	NYSE	EOD	Mon, Dec 15, 2008	8.29	8.69	8.01	8.32
434	NYSE	EOD	Fri, Dec 12, 2008	8.19	8.86	7.95	8.36
433	NYSE	EOD	Thu, Dec 11, 2008	9.10	9.10	8.16	8.27
432	NYSE	EOD	Wed, Dec 10, 2008	9.39	9.53	9.19	9.35
431	NYSE	EOD	Tue, Dec 9, 2008	9.26	9.87	9.22	9.50
430	NYSE	EOD	Mon, Dec 8, 2008	10.11	10.20	9.40	9.69
429	NYSE	EOD	Fri, Dec 5, 2008	8.90	9.93	8.86	9.85
428	NYSE	EOD	Thu, Dec 4, 2008	9.09	9.54	8.94	9.24
427	NYSE	EOD	Wed, Dec 3, 2008	8.61	9.25	8.61	9.04
426	NYSE	EOD	Tue, Dec 2, 2008	8.82	9.17	8.77	8.96
425	NYSE	EOD	Mon, Dec 1, 2008	9.26	9.30	8.41	8.60
424	NYSE	EOD	Fri, Nov 28, 2008	9.43	9.53	8.90	9.45
423	NYSE	EOD	Wed, Nov 26, 2008	8.52	9.13	8.36	9.13
422	NYSE	EOD	Tue, Nov 25, 2008	8.87	8.87	8.49	8.69
421	NYSE	EOD	Mon, Nov 24, 2008	8.30	8.90	8.30	8.60
420	NYSE	EOD	Fri, Nov 21, 2008	7.97	8.30	7.50	8.30
419	NYSE	EOD	Thu, Nov 20, 2008	8.29	8.55	7.95	8.26
418	NYSE	EOD	Wed, Nov 19, 2008	9.00	9.00	8.36	8.63
417	NYSE	EOD	Tue, Nov 18, 2008	9.21	9.43	8.52	9.05
416	NYSE	EOD	Mon, Nov 17, 2008	9.12	9.29	8.62	9.24
415	NYSE	EOD	Fri, Nov 14, 2008	9.58	9.58	8.90	9.30
414	NYSE	EOD	Thu, Nov 13, 2008	9.15	9.51	8.79	9.47
413	NYSE	EOD	Wed, Nov 12, 2008	9.85	9.99	9.11	9.42
412	NYSE	EOD	Tue, Nov 11, 2008	10.16	10.24	9.75	10.10
411	NYSE	EOD	Mon, Nov 10, 2008	10.49	10.50	9.74	10.10
410	NYSE	EOD	Fri, Nov 7, 2008	10.14	10.50	9.96	10.42
409	NYSE	EOD	Thu, Nov 6, 2008	10.21	10.39	9.68	9.86
408	NYSE	EOD	Wed, Nov 5, 2008	11.00	11.00	10.22	10.50
407	NYSE	EOD	Tue, Nov 4, 2008	10.87	11.00	10.68	10.93
406	NYSE	EOD	Mon, Nov 3, 2008	10.98	10.98	10.57	10.83
405	NYSE	EOD	Fri, Oct 31, 2008	10.30	10.99	10.24	10.99
404	NYSE	EOD	Thu, Oct 30, 2008	10.13	10.48	9.94	10.32
403	NYSE	EOD	Wed, Oct 29, 2008	9.95	9.95	9.51	9.94
402	NYSE	EOD	Tue, Oct 28, 2008	9.57	9.73	9.00	9.73
401	NYSE	EOD	Mon, Oct 27, 2008	8.75	9.06	8.46	8.87
400	NYSE	EOD	Fri, Oct 24, 2008	8.21	9.13	8.21	8.92
399	NYSE	EOD	Thu, Oct 23, 2008	9.40	9.54	8.73	9.15
398	NYSE	EOD	Wed, Oct 22, 2008	9.36	9.36	8.81	9.02
397	NYSE	EOD	Tue, Oct 21, 2008	9.49	9.88	9.35	9.58
396	NYSE	EOD	Mon, Oct 20, 2008	9.74	10.14	9.65	9.93
395	NYSE	EOD	Fri, Oct 17, 2008	8.95	9.66	8.84	9.58
394	NYSE	EOD	Thu, Oct 16, 2008	8.85	9.22	8.15	8.95
393	NYSE	EOD	Wed, Oct 15, 2008	9.70	9.76	8.61	8.67
392	NYSE	EOD	Tue, Oct 14, 2008	10.64	10.65	9.64	10.00
391	NYSE	EOD	Mon, Oct 13, 2008	8.68	10.16	8.68	9.85
390	NYSE	EOD	Fri, Oct 10, 2008	6.79	8.57	6.31	8.57
389	NYSE	EOD	Thu, Oct 9, 2008	9.41	9.47	7.46	8.60
388	NYSE	EOD	Wed, Oct 8, 2008	9.01	9.19	7.88	9.05
387	NYSE	EOD	Tue, Oct 7, 2008	10.71	10.99	9.26	9.45
386	NYSE	EOD	Mon, Oct 6, 2008	10.81	10.99	9.27	10.92
385	NYSE	EOD	Fri, Oct 3, 2008	11.45	11.56	10.92	11.26
384	NYSE	EOD	Thu, Oct 2, 2008	10.91	11.14	10.61	11.00
383	NYSE	EOD	Wed, Oct 1, 2008	11.12	11.18	10.65	11.18
382	NYSE	EOD	Tue, Sep 30, 2008	10.38	10.80	9.92	10.63
381	NYSE	EOD	Mon, Sep 29, 2008	11.06	11.17	9.26	10.00
380	NYSE	EOD	Fri, Sep 26, 2008	11.49	11.75	10.95	11.75
379	NYSE	EOD	Thu, Sep 25, 2008	11.31	11.87	11.05	11.61
378	NYSE	EOD	Wed, Sep 24, 2008	11.11	11.29	10.82	11.15
377	NYSE	EOD	Tue, Sep 23, 2008	11.43	11.45	10.25	10.99
376	NYSE	EOD	Mon, Sep 22, 2008	11.57	11.73	10.80	11.15
375	NYSE	EOD	Fri, Sep 19, 2008	11.70	11.95	11.01	11.58
374	NYSE	EOD	Thu, Sep 18, 2008	9.73	10.29	9.37	10.29
373	NYSE	EOD	Wed, Sep 17, 2008	10.43	10.52	9.17	9.53
372	NYSE	EOD	Tue, Sep 16, 2008	10.63	10.99	10.01	10.61
371	NYSE	EOD	Mon, Sep 15, 2008	11.34	11.80	10.83	11.13
370	NYSE	EOD	Fri, Sep 12, 2008	11.80	12.02	11.68	11.87
369	NYSE	EOD	Thu, Sep 11, 2008	12.41	12.46	12.19	12.29
368	NYSE	EOD	Wed, Sep 10, 2008	12.80	12.89	12.39	12.52
367	NYSE	EOD	Tue, Sep 9, 2008	13.40	13.40	12.67	12.74
366	NYSE	EOD	Mon, Sep 8, 2008	13.53	13.65	13.15	13.25
365	NYSE	EOD	Fri, Sep 5, 2008	13.49	13.56	13.20	13.25
364	NYSE	EOD	Thu, Sep 4, 2008	13.94	13.94	13.41	13.50
363	NYSE	EOD	Wed, Sep 3, 2008	14.03	14.03	13.78	13.89
362	NYSE	EOD	Tue, Sep 2, 2008	14.18	14.25	13.86	13.88
361	NYSE	EOD	Fri, Aug 29, 2008	13.91	14.00	13.79	13.94
360	NYSE	EOD	Thu, Aug 28, 2008	13.62	13.89	13.53	13.82
359	NYSE	EOD	Wed, Aug 27, 2008	13.45	13.82	13.39	13.53
358	NYSE	EOD	Tue, Aug 26, 2008	13.32	13.77	13.32	13.57
357	NYSE	EOD	Mon, Aug 25, 2008	13.77	13.92	13.46	13.55
356	NYSE	EOD	Fri, Aug 22, 2008	13.87	13.87	13.64	13.77
355	NYSE	EOD	Thu, Aug 21, 2008	13.80	13.80	13.44	13.53
354	NYSE	EOD	Wed, Aug 20, 2008	13.68	13.70	13.41	13.51
353	NYSE	EOD	Tue, Aug 19, 2008	13.17	13.50	13.17	13.50
352	NYSE	EOD	Mon, Aug 18, 2008	13.55	13.60	13.34	13.43
351	NYSE	EOD	Fri, Aug 15, 2008	13.65	13.69	13.41	13.54
350	NYSE	EOD	Thu, Aug 14, 2008	13.80	13.80	13.55	13.61
349	NYSE	EOD	Wed, Aug 13, 2008	13.78	13.78	13.56	13.65
348	NYSE	EOD	Tue, Aug 12, 2008	13.77	13.89	13.56	13.57
347	NYSE	EOD	Mon, Aug 11, 2008	14.21	14.25	13.83	14.01
346	NYSE	EOD	Fri, Aug 8, 2008	13.75	14.19	13.75	14.19
345	NYSE	EOD	Thu, Aug 7, 2008	14.05	14.09	13.71	13.80
344	NYSE	EOD	Wed, Aug 6, 2008	14.37	14.39	14.12	14.18
343	NYSE	EOD	Tue, Aug 5, 2008	14.39	14.44	14.22	14.39
342	NYSE	EOD	Mon, Aug 4, 2008	14.50	14.50	14.15	14.25
341	NYSE	EOD	Fri, Aug 1, 2008	14.44	14.54	14.29	14.43
340	NYSE	EOD	Thu, Jul 31, 2008	14.36	14.44	14.23	14.33
339	NYSE	EOD	Wed, Jul 30, 2008	14.68	14.68	14.23	14.34
338	NYSE	EOD	Tue, Jul 29, 2008	14.34	14.67	14.31	14.45
337	NYSE	EOD	Mon, Jul 28, 2008	14.67	14.67	14.20	14.39
336	NYSE	EOD	Fri, Jul 25, 2008	14.72	14.72	14.29	14.46
335	NYSE	EOD	Thu, Jul 24, 2008	14.76	14.76	14.20	14.45
334	NYSE	EOD	Wed, Jul 23, 2008	14.94	14.94	14.35	14.59
333	NYSE	EOD	Tue, Jul 22, 2008	14.40	14.61	14.30	14.61
332	NYSE	EOD	Mon, Jul 21, 2008	14.55	14.99	14.35	14.50
331	NYSE	EOD	Fri, Jul 18, 2008	14.55	14.59	14.34	14.55
330	NYSE	EOD	Thu, Jul 17, 2008	14.08	14.53	14.08	14.40
329	NYSE	EOD	Wed, Jul 16, 2008	13.44	14.09	13.39	14.08
328	NYSE	EOD	Tue, Jul 15, 2008	13.70	13.87	13.12	13.34
327	NYSE	EOD	Mon, Jul 14, 2008	14.75	14.87	13.85	13.95
326	NYSE	EOD	Fri, Jul 11, 2008	15.31	15.32	14.61	14.73
325	NYSE	EOD	Thu, Jul 10, 2008	14.99	15.19	14.81	15.19
324	NYSE	EOD	Wed, Jul 9, 2008	15.11	15.20	14.83	14.90
323	NYSE	EOD	Tue, Jul 8, 2008	14.97	15.17	14.74	15.17
322	NYSE	EOD	Mon, Jul 7, 2008	15.25	15.27	14.67	14.86
321	NYSE	EOD	Thu, Jul 3, 2008	15.37	15.38	15.10	15.19
320	NYSE	EOD	Wed, Jul 2, 2008	15.35	15.38	15.19	15.37
319	NYSE	EOD	Tue, Jul 1, 2008	15.70	15.70	15.10	15.38
318	NYSE	EOD	Mon, Jun 30, 2008	15.35	15.40	15.07	15.14
317	NYSE	EOD	Fri, Jun 27, 2008	15.29	15.42	15.11	15.12
316	NYSE	EOD	Thu, Jun 26, 2008	15.64	15.64	15.34	15.37
315	NYSE	EOD	Wed, Jun 25, 2008	15.53	15.75	15.40	15.66
314	NYSE	EOD	Tue, Jun 24, 2008	15.62	15.67	15.32	15.35
313	NYSE	EOD	Mon, Jun 23, 2008	16.11	16.11	15.50	15.55
312	NYSE	EOD	Fri, Jun 20, 2008	15.92	16.02	15.75	15.97
311	NYSE	EOD	Thu, Jun 19, 2008	16.47	16.47	15.90	15.97
310	NYSE	EOD	Wed, Jun 18, 2008	16.68	16.68	16.19	16.26
309	NYSE	EOD	Tue, Jun 17, 2008	16.59	16.76	16.52	16.58
308	NYSE	EOD	Mon, Jun 16, 2008	16.73	16.79	16.43	16.57
307	NYSE	EOD	Fri, Jun 13, 2008	16.59	16.67	16.40	16.67
306	NYSE	EOD	Thu, Jun 12, 2008	16.98	16.98	16.45	16.53
305	NYSE	EOD	Wed, Jun 11, 2008	17.40	17.48	17.15	17.25
304	NYSE	EOD	Tue, Jun 10, 2008	17.39	17.39	17.14	17.38
303	NYSE	EOD	Mon, Jun 9, 2008	17.46	17.52	17.27	17.40
302	NYSE	EOD	Fri, Jun 6, 2008	17.78	17.83	17.22	17.33
301	NYSE	EOD	Thu, Jun 5, 2008	17.51	17.72	17.48	17.72
300	NYSE	EOD	Wed, Jun 4, 2008	17.46	17.47	17.35	17.45
299	NYSE	EOD	Tue, Jun 3, 2008	17.48	17.50	17.31	17.43
298	NYSE	EOD	Mon, Jun 2, 2008	17.15	17.42	17.15	17.42
297	NYSE	EOD	Fri, May 30, 2008	17.12	17.22	17.03	17.17
296	NYSE	EOD	Thu, May 29, 2008	17.15	17.20	17.00	17.09
295	NYSE	EOD	Wed, May 28, 2008	17.15	17.19	16.88	17.07
294	NYSE	EOD	Tue, May 27, 2008	16.96	17.13	16.82	17.00
293	NYSE	EOD	Fri, May 23, 2008	16.81	16.83	16.70	16.83
292	NYSE	EOD	Thu, May 22, 2008	16.80	16.84	16.65	16.83
291	NYSE	EOD	Wed, May 21, 2008	16.88	16.88	16.57	16.60
290	NYSE	EOD	Tue, May 20, 2008	16.81	16.82	16.65	16.74
289	NYSE	EOD	Mon, May 19, 2008	16.79	16.95	16.77	16.83
288	NYSE	EOD	Fri, May 16, 2008	16.88	16.90	16.67	16.77
287	NYSE	EOD	Thu, May 15, 2008	16.71	16.84	16.63	16.84
286	NYSE	EOD	Wed, May 14, 2008	16.63	16.71	16.56	16.65
285	NYSE	EOD	Tue, May 13, 2008	16.98	16.98	16.63	16.63
284	NYSE	EOD	Mon, May 12, 2008	16.80	16.99	16.57	16.75
283	NYSE	EOD	Fri, May 9, 2008	16.63	16.67	16.50	16.65
282	NYSE	EOD	Thu, May 8, 2008	16.65	16.68	16.46	16.64
281	NYSE	EOD	Wed, May 7, 2008	16.92	16.92	16.56	16.60
280	NYSE	EOD	Tue, May 6, 2008	16.78	16.86	16.72	16.86
279	NYSE	EOD	Mon, May 5, 2008	16.70	16.84	16.69	16.74
278	NYSE	EOD	Fri, May 2, 2008	16.88	16.88	16.69	16.77
277	NYSE	EOD	Thu, May 1, 2008	16.50	16.95	16.50	16.77
276	NYSE	EOD	Wed, Apr 30, 2008	16.64	16.69	16.45	16.49
275	NYSE	EOD	Tue, Apr 29, 2008	16.61	16.64	16.39	16.49
274	NYSE	EOD	Mon, Apr 28, 2008	16.63	16.83	16.50	16.62
273	NYSE	EOD	Fri, Apr 25, 2008	16.50	16.63	16.35	16.63
272	NYSE	EOD	Thu, Apr 24, 2008	16.71	16.73	16.29	16.49
271	NYSE	EOD	Wed, Apr 23, 2008	16.33	16.77	16.32	16.62
270	NYSE	EOD	Tue, Apr 22, 2008	16.43	16.47	16.26	16.29
269	NYSE	EOD	Mon, Apr 21, 2008	16.68	16.69	16.43	16.43
268	NYSE	EOD	Fri, Apr 18, 2008	16.96	16.96	16.59	16.70
267	NYSE	EOD	Thu, Apr 17, 2008	16.35	16.45	16.23	16.42
266	NYSE	EOD	Wed, Apr 16, 2008	16.09	16.32	15.94	16.28
265	NYSE	EOD	Tue, Apr 15, 2008	15.93	15.93	15.73	15.84
264	NYSE	EOD	Mon, Apr 14, 2008	16.10	16.14	15.54	15.78
263	NYSE	EOD	Fri, Apr 11, 2008	16.30	16.30	15.87	15.87
262	NYSE	EOD	Thu, Apr 10, 2008	16.43	16.44	16.21	16.26
261	NYSE	EOD	Wed, Apr 9, 2008	16.70	16.79	16.35	16.41
260	NYSE	EOD	Tue, Apr 8, 2008	16.73	16.90	16.62	16.77
259	NYSE	EOD	Mon, Apr 7, 2008	17.03	17.03	16.72	16.83
258	NYSE	EOD	Fri, Apr 4, 2008	16.42	17.01	16.42	16.93
257	NYSE	EOD	Thu, Apr 3, 2008	16.36	16.75	16.33	16.52
256	NYSE	EOD	Wed, Apr 2, 2008	16.47	16.69	16.11	16.65
255	NYSE	EOD	Tue, Apr 1, 2008	16.04	16.05	15.78	16.05
254	NYSE	EOD	Mon, Mar 31, 2008	15.40	15.57	15.32	15.48
253	NYSE	EOD	Fri, Mar 28, 2008	15.84	15.97	15.25	15.32
252	NYSE	EOD	Thu, Mar 27, 2008	16.00	16.00	15.71	15.72
251	NYSE	EOD	Wed, Mar 26, 2008	15.41	15.71	15.30	15.48
250	NYSE	EOD	Tue, Mar 25, 2008	15.55	15.63	15.26	15.57
249	NYSE	EOD	Mon, Mar 24, 2008	15.49	15.89	15.46	15.66
248	NYSE	EOD	Thu, Mar 20, 2008	15.18	15.41	14.99	15.32
247	NYSE	EOD	Wed, Mar 19, 2008	15.37	15.59	14.98	15.37
246	NYSE	EOD	Tue, Mar 18, 2008	14.97	15.48	14.97	15.37
245	NYSE	EOD	Mon, Mar 17, 2008	15.49	15.49	14.88	14.91
244	NYSE	EOD	Fri, Mar 14, 2008	16.15	16.15	15.46	15.55
243	NYSE	EOD	Thu, Mar 13, 2008	16.15	16.15	15.60	15.99
242	NYSE	EOD	Wed, Mar 12, 2008	16.99	17.08	16.67	16.70
241	NYSE	EOD	Tue, Mar 11, 2008	16.52	16.85	16.05	16.79
240	NYSE	EOD	Mon, Mar 10, 2008	16.78	16.78	16.09	16.25
239	NYSE	EOD	Fri, Mar 7, 2008	17.00	17.05	16.71	16.72
238	NYSE	EOD	Thu, Mar 6, 2008	17.18	17.18	17.01	17.10
237	NYSE	EOD	Wed, Mar 5, 2008	17.14	17.42	17.00	17.11
236	NYSE	EOD	Tue, Mar 4, 2008	17.05	17.25	16.86	16.86
235	NYSE	EOD	Mon, Mar 3, 2008	17.34	17.34	17.05	17.16
234	NYSE	EOD	Fri, Feb 29, 2008	17.49	17.49	17.01	17.17
233	NYSE	EOD	Thu, Feb 28, 2008	17.69	17.69	17.40	17.49
232	NYSE	EOD	Wed, Feb 27, 2008	17.71	17.78	17.48	17.64
231	NYSE	EOD	Tue, Feb 26, 2008	17.56	17.79	17.19	17.58
230	NYSE	EOD	Mon, Feb 25, 2008	17.11	17.30	17.10	17.30
229	NYSE	EOD	Fri, Feb 22, 2008	17.75	17.75	17.01	17.23
228	NYSE	EOD	Thu, Feb 21, 2008	17.65	17.65	17.26	17.36
227	NYSE	EOD	Wed, Feb 20, 2008	17.04	17.33	17.04	17.28
226	NYSE	EOD	Tue, Feb 19, 2008	17.80	17.80	17.01	17.14
225	NYSE	EOD	Fri, Feb 15, 2008	16.74	17.02	16.44	16.98
224	NYSE	EOD	Thu, Feb 14, 2008	17.27	17.35	16.79	16.79
223	NYSE	EOD	Wed, Feb 13, 2008	17.54	17.59	17.21	17.32
222	NYSE	EOD	Tue, Feb 12, 2008	17.57	17.67	17.22	17.22
221	NYSE	EOD	Mon, Feb 11, 2008	17.41	17.44	17.22	17.38
220	NYSE	EOD	Fri, Feb 8, 2008	17.08	17.23	16.85	17.23
219	NYSE	EOD	Thu, Feb 7, 2008	17.01	17.15	16.86	17.11
218	NYSE	EOD	Wed, Feb 6, 2008	17.47	17.48	16.85	16.96
217	NYSE	EOD	Tue, Feb 5, 2008	17.59	17.59	17.20	17.31
216	NYSE	EOD	Mon, Feb 4, 2008	18.17	18.17	17.59	17.64
215	NYSE	EOD	Fri, Feb 1, 2008	17.85	18.20	17.65	18.11
214	NYSE	EOD	Thu, Jan 31, 2008	17.51	18.23	17.28	17.70
213	NYSE	EOD	Wed, Jan 30, 2008	17.60	17.90	17.39	17.70
212	NYSE	EOD	Tue, Jan 29, 2008	17.16	17.80	17.02	17.46
211	NYSE	EOD	Mon, Jan 28, 2008	16.83	17.30	16.82	17.05
210	NYSE	EOD	Fri, Jan 25, 2008	17.38	17.40	16.67	16.81
209	NYSE	EOD	Thu, Jan 24, 2008	16.98	17.34	16.82	16.90
208	NYSE	EOD	Wed, Jan 23, 2008	16.00	16.87	15.32	16.87
207	NYSE	EOD	Tue, Jan 22, 2008	14.95	16.47	14.45	16.06
206	NYSE	EOD	Fri, Jan 18, 2008	17.02	17.35	16.50	16.69
205	NYSE	EOD	Thu, Jan 17, 2008	17.70	17.70	16.90	16.90
204	NYSE	EOD	Wed, Jan 16, 2008	17.83	18.18	17.37	17.59
203	NYSE	EOD	Tue, Jan 15, 2008	18.26	18.35	18.05	18.10
202	NYSE	EOD	Mon, Jan 14, 2008	18.41	18.47	18.31	18.39
201	NYSE	EOD	Fri, Jan 11, 2008	18.04	18.38	18.04	18.16
200	NYSE	EOD	Thu, Jan 10, 2008	18.17	18.37	18.07	18.30
199	NYSE	EOD	Wed, Jan 9, 2008	18.12	18.21	17.84	18.21
198	NYSE	EOD	Tue, Jan 8, 2008	18.12	18.47	17.86	17.87
197	NYSE	EOD	Mon, Jan 7, 2008	17.89	18.36	17.83	18.12
196	NYSE	EOD	Fri, Jan 4, 2008	18.08	18.08	17.69	17.90
195	NYSE	EOD	Thu, Jan 3, 2008	17.57	18.08	17.57	18.08
194	NYSE	EOD	Wed, Jan 2, 2008	17.58	17.64	17.25	17.41
193	NYSE	EOD	Mon, Dec 31, 2007	17.10	17.89	16.95	17.46
192	NYSE	EOD	Fri, Dec 28, 2007	16.97	17.23	16.75	17.14
191	NYSE	EOD	Thu, Dec 27, 2007	16.86	17.05	16.75	16.76
190	NYSE	EOD	Wed, Dec 26, 2007	16.71	17.08	16.71	16.87
189	NYSE	EOD	Mon, Dec 24, 2007	16.63	16.99	16.63	16.86
188	NYSE	EOD	Fri, Dec 21, 2007	16.48	16.48	16.24	16.40
187	NYSE	EOD	Thu, Dec 20, 2007	16.40	16.45	16.20	16.24
186	NYSE	EOD	Wed, Dec 19, 2007	16.22	16.37	16.10	16.29
185	NYSE	EOD	Tue, Dec 18, 2007	16.66	16.66	15.76	16.20
184	NYSE	EOD	Mon, Dec 17, 2007	17.14	17.14	16.31	16.41
183	NYSE	EOD	Fri, Dec 14, 2007	17.20	17.27	16.98	17.01
182	NYSE	EOD	Thu, Dec 13, 2007	17.11	17.57	17.06	17.15
181	NYSE	EOD	Wed, Dec 12, 2007	18.42	18.51	17.72	18.05
180	NYSE	EOD	Tue, Dec 11, 2007	18.56	18.56	17.65	17.70
179	NYSE	EOD	Mon, Dec 10, 2007	18.30	18.59	18.23	18.34
178	NYSE	EOD	Fri, Dec 7, 2007	18.34	18.49	18.14	18.27
177	NYSE	EOD	Thu, Dec 6, 2007	18.34	18.35	17.94	18.19
176	NYSE	EOD	Wed, Dec 5, 2007	17.89	18.26	17.86	18.20
175	NYSE	EOD	Tue, Dec 4, 2007	18.04	18.19	17.66	17.87
174	NYSE	EOD	Mon, Dec 3, 2007	17.82	18.22	17.82	17.95
173	NYSE	EOD	Fri, Nov 30, 2007	17.92	18.53	17.74	17.96
172	NYSE	EOD	Thu, Nov 29, 2007	17.35	17.85	17.26	17.73
171	NYSE	EOD	Wed, Nov 28, 2007	17.28	17.70	17.13	17.56
170	NYSE	EOD	Tue, Nov 27, 2007	16.70	17.25	16.68	16.85
169	NYSE	EOD	Mon, Nov 26, 2007	17.21	17.52	16.86	16.90
168	NYSE	EOD	Fri, Nov 23, 2007	17.32	17.44	17.13	17.37
167	NYSE	EOD	Wed, Nov 21, 2007	16.49	17.07	16.49	16.99
166	NYSE	EOD	Tue, Nov 20, 2007	16.91	17.12	16.65	16.76
165	NYSE	EOD	Mon, Nov 19, 2007	16.93	16.97	16.51	16.76
164	NYSE	EOD	Fri, Nov 16, 2007	17.10	17.10	16.41	16.85
163	NYSE	EOD	Thu, Nov 15, 2007	17.04	17.29	16.52	16.79
162	NYSE	EOD	Wed, Nov 14, 2007	17.43	17.52	17.05	17.09
161	NYSE	EOD	Tue, Nov 13, 2007	17.07	17.35	17.07	17.33
160	NYSE	EOD	Mon, Nov 12, 2007	17.36	17.40	16.97	17.05
159	NYSE	EOD	Fri, Nov 9, 2007	16.88	17.24	16.88	17.08
158	NYSE	EOD	Thu, Nov 8, 2007	17.23	17.58	17.00	17.18
157	NYSE	EOD	Wed, Nov 7, 2007	17.55	17.73	17.25	17.37
156	NYSE	EOD	Tue, Nov 6, 2007	17.53	17.83	17.51	17.60
155	NYSE	EOD	Mon, Nov 5, 2007	17.16	17.59	17.16	17.53
154	NYSE	EOD	Fri, Nov 2, 2007	17.44	17.48	17.06	17.48
153	NYSE	EOD	Thu, Nov 1, 2007	17.20	17.50	17.02	17.22
152	NYSE	EOD	Wed, Oct 31, 2007	17.35	17.45	17.20	17.29
151	NYSE	EOD	Tue, Oct 30, 2007	17.33	17.47	17.07	17.26
150	NYSE	EOD	Mon, Oct 29, 2007	17.25	17.43	17.21	17.39
149	NYSE	EOD	Fri, Oct 26, 2007	17.33	17.48	17.20	17.24
148	NYSE	EOD	Thu, Oct 25, 2007	17.29	17.30	17.03	17.19
147	NYSE	EOD	Wed, Oct 24, 2007	17.12	17.39	16.99	17.19
146	NYSE	EOD	Tue, Oct 23, 2007	17.39	17.49	16.92	17.24
145	NYSE	EOD	Mon, Oct 22, 2007	17.31	17.43	17.27	17.30
144	NYSE	EOD	Fri, Oct 19, 2007	17.71	17.74	17.30	17.47
143	NYSE	EOD	Thu, Oct 18, 2007	17.81	17.85	17.69	17.79
142	NYSE	EOD	Wed, Oct 17, 2007	18.17	18.18	17.63	17.88
141	NYSE	EOD	Tue, Oct 16, 2007	18.13	18.13	17.81	17.90
140	NYSE	EOD	Mon, Oct 15, 2007	18.37	18.37	17.92	18.17
139	NYSE	EOD	Fri, Oct 12, 2007	18.59	18.62	18.22	18.31
138	NYSE	EOD	Thu, Oct 11, 2007	18.74	18.79	18.34	18.41
137	NYSE	EOD	Wed, Oct 10, 2007	19.23	19.23	19.07	19.21
136	NYSE	EOD	Tue, Oct 9, 2007	19.20	19.20	19.00	19.15
135	NYSE	EOD	Mon, Oct 8, 2007	19.18	19.25	18.93	19.10
134	NYSE	EOD	Fri, Oct 5, 2007	18.94	19.24	18.90	19.18
133	NYSE	EOD	Thu, Oct 4, 2007	18.64	18.95	18.60	18.88
132	NYSE	EOD	Wed, Oct 3, 2007	18.56	18.61	18.45	18.56
131	NYSE	EOD	Tue, Oct 2, 2007	18.50	18.58	18.41	18.50
130	NYSE	EOD	Mon, Oct 1, 2007	18.39	18.44	18.23	18.43
129	NYSE	EOD	Fri, Sep 28, 2007	18.09	18.41	18.02	18.25
128	NYSE	EOD	Thu, Sep 27, 2007	18.34	18.34	18.06	18.10
127	NYSE	EOD	Wed, Sep 26, 2007	18.06	18.20	17.84	18.14
126	NYSE	EOD	Tue, Sep 25, 2007	18.09	18.10	17.77	17.90
125	NYSE	EOD	Mon, Sep 24, 2007	18.19	18.20	17.81	18.05
124	NYSE	EOD	Fri, Sep 21, 2007	17.83	18.12	17.75	18.00
123	NYSE	EOD	Thu, Sep 20, 2007	18.15	18.20	17.57	17.67
122	NYSE	EOD	Wed, Sep 19, 2007	18.60	18.62	17.90	18.07
121	NYSE	EOD	Tue, Sep 18, 2007	18.04	18.29	17.82	18.18
120	NYSE	EOD	Mon, Sep 17, 2007	17.75	17.96	17.75	17.88
119	NYSE	EOD	Fri, Sep 14, 2007	17.48	17.72	17.26	17.68
118	NYSE	EOD	Thu, Sep 13, 2007	17.86	17.89	17.43	17.52
117	NYSE	EOD	Wed, Sep 12, 2007	17.70	18.00	17.40	17.60
116	NYSE	EOD	Tue, Sep 11, 2007	17.99	17.99	17.61	17.85
115	NYSE	EOD	Mon, Sep 10, 2007	18.20	18.25	17.60	17.74
114	NYSE	EOD	Fri, Sep 7, 2007	17.82	18.10	17.77	17.98
113	NYSE	EOD	Thu, Sep 6, 2007	18.50	18.50	18.06	18.20
112	NYSE	EOD	Wed, Sep 5, 2007	18.06	18.15	17.85	18.14
111	NYSE	EOD	Tue, Sep 4, 2007	18.25	18.54	17.86	18.13
110	NYSE	EOD	Fri, Aug 31, 2007	18.10	18.15	17.76	18.01
109	NYSE	EOD	Thu, Aug 30, 2007	18.15	18.15	17.61	17.84
108	NYSE	EOD	Wed, Aug 29, 2007	18.41	18.42	17.90	18.15
107	NYSE	EOD	Tue, Aug 28, 2007	18.50	18.52	17.53	17.88
106	NYSE	EOD	Mon, Aug 27, 2007	18.62	18.78	18.27	18.39
105	NYSE	EOD	Fri, Aug 24, 2007	18.50	18.70	18.12	18.37
104	NYSE	EOD	Thu, Aug 23, 2007	18.70	18.70	18.16	18.19
103	NYSE	EOD	Wed, Aug 22, 2007	17.99	18.49	17.90	18.13
102	NYSE	EOD	Tue, Aug 21, 2007	17.18	18.00	17.10	17.91
101	NYSE	EOD	Mon, Aug 20, 2007	17.03	17.61	16.83	17.24
100	NYSE	EOD	Fri, Aug 17, 2007	16.96	16.96	16.20	16.83
99	NYSE	EOD	Thu, Aug 16, 2007	15.23	16.03	14.31	15.98
98	NYSE	EOD	Wed, Aug 15, 2007	17.26	17.26	15.91	16.17
97	NYSE	EOD	Tue, Aug 14, 2007	18.40	18.40	17.15	17.36
96	NYSE	EOD	Mon, Aug 13, 2007	18.24	18.50	18.17	18.40
95	NYSE	EOD	Fri, Aug 10, 2007	18.62	18.69	17.94	18.13
94	NYSE	EOD	Thu, Aug 9, 2007	18.60	18.94	18.55	18.75
93	NYSE	EOD	Wed, Aug 8, 2007	19.09	19.09	18.75	18.85
92	NYSE	EOD	Tue, Aug 7, 2007	18.74	19.18	18.47	18.78
91	NYSE	EOD	Mon, Aug 6, 2007	19.06	19.06	18.25	18.80
90	NYSE	EOD	Fri, Aug 3, 2007	18.96	19.03	18.71	18.90
89	NYSE	EOD	Thu, Aug 2, 2007	18.81	18.85	18.46	18.80
88	NYSE	EOD	Wed, Aug 1, 2007	18.80	18.82	18.05	18.68
87	NYSE	EOD	Tue, Jul 31, 2007	18.84	19.03	18.32	18.75
86	NYSE	EOD	Mon, Jul 30, 2007	18.75	18.90	18.25	18.67
85	NYSE	EOD	Fri, Jul 27, 2007	18.85	18.85	18.11	18.60
84	NYSE	EOD	Thu, Jul 26, 2007	18.38	18.60	17.16	18.37
83	NYSE	EOD	Wed, Jul 25, 2007	19.05	19.29	18.18	18.72
82	NYSE	EOD	Tue, Jul 24, 2007	19.33	19.34	18.91	18.99
81	NYSE	EOD	Mon, Jul 23, 2007	19.32	19.60	19.27	19.48
80	NYSE	EOD	Fri, Jul 20, 2007	19.42	19.51	19.39	19.40
79	NYSE	EOD	Thu, Jul 19, 2007	19.33	19.59	19.31	19.47
78	NYSE	EOD	Wed, Jul 18, 2007	19.59	19.66	19.41	19.55
77	NYSE	EOD	Tue, Jul 17, 2007	19.88	19.88	19.64	19.65
76	NYSE	EOD	Mon, Jul 16, 2007	19.80	19.89	19.73	19.79
75	NYSE	EOD	Fri, Jul 13, 2007	19.83	19.94	19.63	19.79
74	NYSE	EOD	Thu, Jul 12, 2007	20.00	20.00	19.76	19.80
73	NYSE	EOD	Wed, Jul 11, 2007	20.34	20.51	20.31	20.43
72	NYSE	EOD	Tue, Jul 10, 2007	20.50	20.52	20.31	20.35
71	NYSE	EOD	Mon, Jul 9, 2007	20.45	20.55	20.34	20.50
70	NYSE	EOD	Fri, Jul 6, 2007	20.43	20.55	20.40	20.46
69	NYSE	EOD	Thu, Jul 5, 2007	20.40	20.50	20.30	20.49
68	NYSE	EOD	Tue, Jul 3, 2007	20.26	20.44	20.23	20.40
67	NYSE	EOD	Mon, Jul 2, 2007	20.31	20.35	20.15	20.34
66	NYSE	EOD	Fri, Jun 29, 2007	20.10	20.31	20.05	20.25
65	NYSE	EOD	Thu, Jun 28, 2007	20.17	20.17	19.97	20.03
64	NYSE	EOD	Wed, Jun 27, 2007	20.00	20.06	19.80	20.03
63	NYSE	EOD	Tue, Jun 26, 2007	20.10	20.17	19.89	20.00
62	NYSE	EOD	Mon, Jun 25, 2007	20.13	20.19	19.76	19.90
61	NYSE	EOD	Fri, Jun 22, 2007	20.20	20.20	19.92	20.10
60	NYSE	EOD	Thu, Jun 21, 2007	20.28	20.31	20.11	20.20
59	NYSE	EOD	Wed, Jun 20, 2007	20.26	20.49	20.14	20.26
58	NYSE	EOD	Tue, Jun 19, 2007	20.24	20.27	20.02	20.22
57	NYSE	EOD	Mon, Jun 18, 2007	20.35	20.49	19.88	20.23
56	NYSE	EOD	Fri, Jun 15, 2007	19.99	20.41	19.97	20.41
55	NYSE	EOD	Thu, Jun 14, 2007	20.00	20.00	19.62	19.87
54	NYSE	EOD	Wed, Jun 13, 2007	20.00	20.03	19.85	20.00
53	NYSE	EOD	Tue, Jun 12, 2007	20.26	20.26	20.00	20.00
52	NYSE	EOD	Mon, Jun 11, 2007	20.25	20.55	20.22	20.33
51	NYSE	EOD	Fri, Jun 8, 2007	20.31	20.38	20.22	20.23
50	NYSE	EOD	Thu, Jun 7, 2007	20.60	20.64	20.25	20.30
49	NYSE	EOD	Wed, Jun 6, 2007	20.63	20.64	20.25	20.60
48	NYSE	EOD	Tue, Jun 5, 2007	20.79	20.79	20.50	20.64
47	NYSE	EOD	Mon, Jun 4, 2007	20.31	21.00	20.24	20.70
46	NYSE	EOD	Fri, Jun 1, 2007	20.19	20.52	20.16	20.41
45	NYSE	EOD	Thu, May 31, 2007	20.16	20.20	20.06	20.20
44	NYSE	EOD	Wed, May 30, 2007	20.11	20.20	20.04	20.15
43	NYSE	EOD	Tue, May 29, 2007	20.20	20.20	20.02	20.11
42	NYSE	EOD	Fri, May 25, 2007	20.05	20.25	20.02	20.25
41	NYSE	EOD	Thu, May 24, 2007	20.16	20.16	20.03	20.04
40	NYSE	EOD	Wed, May 23, 2007	20.04	20.15	20.02	20.02
39	NYSE	EOD	Tue, May 22, 2007	20.03	20.10	20.00	20.00
38	NYSE	EOD	Mon, May 21, 2007	20.10	20.10	20.00	20.00
37	NYSE	EOD	Fri, May 18, 2007	20.10	20.14	20.02	20.02
36	NYSE	EOD	Thu, May 17, 2007	20.15	20.15	20.01	20.08
35	NYSE	EOD	Wed, May 16, 2007	20.07	20.14	20.03	20.13
34	NYSE	EOD	Tue, May 15, 2007	20.06	20.08	20.02	20.08
33	NYSE	EOD	Mon, May 14, 2007	20.02	20.05	20.01	20.02
32	NYSE	EOD	Fri, May 11, 2007	20.01	20.03	20.00	20.00
31	NYSE	EOD	Thu, May 10, 2007	20.06	20.07	20.00	20.00
30	NYSE	EOD	Wed, May 9, 2007	20.04	20.07	20.04	20.07
29	NYSE	EOD	Tue, May 8, 2007	20.01	20.06	20.01	20.06
28	NYSE	EOD	Mon, May 7, 2007	20.02	20.09	20.00	20.00
27	NYSE	EOD	Fri, May 4, 2007	20.07	20.09	20.00	20.02
26	NYSE	EOD	Thu, May 3, 2007	20.01	20.04	20.00	20.00
25	NYSE	EOD	Wed, May 2, 2007	20.02	20.13	20.00	20.00
24	NYSE	EOD	Tue, May 1, 2007	20.07	20.08	20.00	20.00
23	NYSE	EOD	Mon, Apr 30, 2007	20.17	20.36	20.02	20.08
22	NYSE	EOD	Fri, Apr 27, 2007	20.49	20.53	20.35	20.52
21	NYSE	EOD	Thu, Apr 26, 2007	20.43	20.48	20.38	20.43
20	NYSE	EOD	Wed, Apr 25, 2007	20.38	20.45	20.33	20.42
19	NYSE	EOD	Tue, Apr 24, 2007	20.40	20.40	20.27	20.37
18	NYSE	EOD	Mon, Apr 23, 2007	20.42	20.42	20.35	20.37
17	NYSE	EOD	Fri, Apr 20, 2007	20.40	20.42	20.30	20.40
16	NYSE	EOD	Thu, Apr 19, 2007	20.26	20.41	20.25	20.31
15	NYSE	EOD	Wed, Apr 18, 2007	20.29	20.44	20.26	20.31
14	NYSE	EOD	Tue, Apr 17, 2007	20.40	20.44	20.19	20.30
13	NYSE	EOD	Mon, Apr 16, 2007	20.40	20.42	20.33	20.36
12	NYSE	EOD	Fri, Apr 13, 2007	20.30	20.41	20.29	20.36
11	NYSE	EOD	Thu, Apr 12, 2007	20.19	20.43	20.14	20.26
10	NYSE	EOD	Wed, Apr 11, 2007	20.06	20.20	20.05	20.15
9	NYSE	EOD	Tue, Apr 10, 2007	20.02	20.10	20.02	20.10
8	NYSE	EOD	Mon, Apr 9, 2007	20.09	20.10	20.01	20.01
7	NYSE	EOD	Thu, Apr 5, 2007	20.01	20.05	20.00	20.01
6	NYSE	EOD	Wed, Apr 4, 2007	20.10	20.51	20.00	20.00
5	NYSE	EOD	Tue, Apr 3, 2007	20.01	20.01	20.00	20.00
4	NYSE	EOD	Mon, Apr 2, 2007	20.01	20.01	20.00	20.01
3	NYSE	EOD	Fri, Mar 30, 2007	20.00	20.01	20.00	20.00
2	NYSE	EOD	Thu, Mar 29, 2007	20.00	20.01	20.00	20.00
1	NYSE	EOD	Wed, Mar 28, 2007	20.00	20.10	19.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Allspring Global Dividend Opportunity Fund NYSE:EOD 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