Apollo Senior Floating Rate Fund Inc. NYSE:AFT Historical Prices

Below are the 4749 trading days of historical prices for AFT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4749	NYSE	AFT	Thu, Mar 21, 2024	14.45	14.54	14.29	14.30
4748	NYSE	AFT	Wed, Mar 20, 2024	14.49	14.49	14.40	14.46
4747	NYSE	AFT	Tue, Mar 19, 2024	14.73	14.73	14.57	14.47
4746	NYSE	AFT	Mon, Mar 18, 2024	14.55	14.71	14.55	14.71
4745	NYSE	AFT	Fri, Mar 15, 2024	14.53	14.56	14.48	14.55
4744	NYSE	AFT	Thu, Mar 14, 2024	14.55	14.69	14.46	14.50
4743	NYSE	AFT	Wed, Mar 13, 2024	14.46	14.52	14.46	14.52
4742	NYSE	AFT	Tue, Mar 12, 2024	14.42	14.46	14.40	14.44
4741	NYSE	AFT	Mon, Mar 11, 2024	14.34	14.39	14.30	14.34
4740	NYSE	AFT	Fri, Mar 8, 2024	14.46	14.47	14.34	14.35
4739	NYSE	AFT	Thu, Mar 7, 2024	14.43	14.44	14.40	14.43
4738	NYSE	AFT	Wed, Mar 6, 2024	14.47	14.47	14.38	14.44
4737	NYSE	AFT	Tue, Mar 5, 2024	14.35	14.42	14.34	14.36
4736	NYSE	AFT	Mon, Mar 4, 2024	14.35	14.36	14.30	14.32
4735	NYSE	AFT	Fri, Mar 1, 2024	14.27	14.44	14.27	14.44
4734	NYSE	AFT	Thu, Feb 29, 2024	14.21	14.23	14.16	14.20
4733	NYSE	AFT	Wed, Feb 28, 2024	14.12	14.15	14.09	14.12
4732	NYSE	AFT	Tue, Feb 27, 2024	14.00	14.09	13.99	14.09
4731	NYSE	AFT	Mon, Feb 26, 2024	14.04	14.04	13.95	13.95
4730	NYSE	AFT	Fri, Feb 23, 2024	14.04	14.04	14.02	14.02
4729	NYSE	AFT	Thu, Feb 22, 2024	14.03	14.04	13.99	14.00
4728	NYSE	AFT	Wed, Feb 21, 2024	13.99	14.04	13.99	14.02
4727	NYSE	AFT	Tue, Feb 20, 2024	14.03	14.12	14.02	13.98
4726	NYSE	AFT	Fri, Feb 16, 2024	13.99	14.04	13.95	14.03
4725	NYSE	AFT	Thu, Feb 15, 2024	13.86	13.99	13.86	13.96
4724	NYSE	AFT	Wed, Feb 14, 2024	13.77	13.90	13.76	13.89
4723	NYSE	AFT	Tue, Feb 13, 2024	13.77	13.77	13.70	13.76
4722	NYSE	AFT	Mon, Feb 12, 2024	13.74	13.78	13.73	13.78
4721	NYSE	AFT	Fri, Feb 9, 2024	13.77	13.79	13.68	13.71
4720	NYSE	AFT	Thu, Feb 8, 2024	13.77	13.80	13.74	13.76
4719	NYSE	AFT	Wed, Feb 7, 2024	13.80	13.83	13.78	13.79
4718	NYSE	AFT	Tue, Feb 6, 2024	13.74	13.78	13.70	13.78
4717	NYSE	AFT	Mon, Feb 5, 2024	13.71	13.74	13.65	13.72
4716	NYSE	AFT	Fri, Feb 2, 2024	13.75	13.75	13.70	13.71
4715	NYSE	AFT	Thu, Feb 1, 2024	13.73	13.78	13.70	13.72
4714	NYSE	AFT	Wed, Jan 31, 2024	13.75	13.78	13.71	13.74
4713	NYSE	AFT	Tue, Jan 30, 2024	13.64	13.74	13.64	13.72
4712	NYSE	AFT	Mon, Jan 29, 2024	13.65	13.71	13.61	13.64
4711	NYSE	AFT	Fri, Jan 26, 2024	13.71	13.71	13.63	13.65
4710	NYSE	AFT	Thu, Jan 25, 2024	13.73	13.73	13.68	13.71
4709	NYSE	AFT	Wed, Jan 24, 2024	13.73	13.73	13.65	13.70
4708	NYSE	AFT	Tue, Jan 23, 2024	13.67	13.69	13.60	13.63
4707	NYSE	AFT	Mon, Jan 22, 2024	13.76	13.76	13.64	13.60
4706	NYSE	AFT	Fri, Jan 19, 2024	13.71	13.72	13.62	13.69
4705	NYSE	AFT	Thu, Jan 18, 2024	13.68	13.70	13.62	13.67
4704	NYSE	AFT	Wed, Jan 17, 2024	13.60	13.70	13.55	13.61
4703	NYSE	AFT	Tue, Jan 16, 2024	13.61	13.66	13.57	13.59
4702	NYSE	AFT	Fri, Jan 12, 2024	13.61	13.68	13.53	13.56
4701	NYSE	AFT	Thu, Jan 11, 2024	13.58	13.66	13.53	13.65
4700	NYSE	AFT	Wed, Jan 10, 2024	13.62	13.63	13.46	13.62
4699	NYSE	AFT	Tue, Jan 9, 2024	13.47	13.56	13.42	13.56
4698	NYSE	AFT	Mon, Jan 8, 2024	13.39	13.48	13.36	13.48
4697	NYSE	AFT	Fri, Jan 5, 2024	13.28	13.38	13.28	13.35
4696	NYSE	AFT	Thu, Jan 4, 2024	13.29	13.32	13.22	13.30
4695	NYSE	AFT	Wed, Jan 3, 2024	13.33	13.34	13.19	13.25
4694	NYSE	AFT	Tue, Jan 2, 2024	13.26	13.35	13.24	13.29
4693	NYSE	AFT	Fri, Dec 29, 2023	13.21	13.27	13.17	13.25
4692	NYSE	AFT	Thu, Dec 28, 2023	13.27	13.29	13.14	13.17
4691	NYSE	AFT	Wed, Dec 27, 2023	13.35	13.38	13.20	13.25
4690	NYSE	AFT	Tue, Dec 26, 2023	13.53	13.53	13.28	13.30
4689	NYSE	AFT	Fri, Dec 22, 2023	13.63	13.65	13.43	13.46
4688	NYSE	AFT	Thu, Dec 21, 2023	13.42	13.62	13.40	13.58
4687	NYSE	AFT	Wed, Dec 20, 2023	13.37	13.46	13.34	13.40
4686	NYSE	AFT	Tue, Dec 19, 2023	13.49	13.61	13.49	13.39
4685	NYSE	AFT	Mon, Dec 18, 2023	13.50	13.58	13.44	13.51
4684	NYSE	AFT	Fri, Dec 15, 2023	13.58	13.60	13.41	13.44
4683	NYSE	AFT	Thu, Dec 14, 2023	13.45	13.59	13.45	13.55
4682	NYSE	AFT	Wed, Dec 13, 2023	13.48	13.52	13.37	13.43
4681	NYSE	AFT	Tue, Dec 12, 2023	13.28	13.48	13.28	13.48
4680	NYSE	AFT	Mon, Dec 11, 2023	13.16	13.35	13.16	13.23
4679	NYSE	AFT	Fri, Dec 8, 2023	13.25	13.31	13.08	13.12
4678	NYSE	AFT	Thu, Dec 7, 2023	13.15	13.27	13.10	13.23
4677	NYSE	AFT	Wed, Dec 6, 2023	13.19	13.26	13.10	13.10
4676	NYSE	AFT	Tue, Dec 5, 2023	12.99	13.10	12.97	13.10
4675	NYSE	AFT	Mon, Dec 4, 2023	13.04	13.08	12.93	12.95
4674	NYSE	AFT	Fri, Dec 1, 2023	12.93	13.05	12.93	13.02
4673	NYSE	AFT	Thu, Nov 30, 2023	13.00	13.00	12.93	12.93
4672	NYSE	AFT	Wed, Nov 29, 2023	13.00	13.09	12.96	13.00
4671	NYSE	AFT	Tue, Nov 28, 2023	13.08	13.08	12.94	12.98
4670	NYSE	AFT	Mon, Nov 27, 2023	13.10	13.14	13.02	13.03
4669	NYSE	AFT	Fri, Nov 24, 2023	13.05	13.14	13.03	13.10
4668	NYSE	AFT	Wed, Nov 22, 2023	13.11	13.11	13.05	13.07
4667	NYSE	AFT	Tue, Nov 21, 2023	13.05	13.11	13.04	13.11
4666	NYSE	AFT	Mon, Nov 20, 2023	13.25	13.26	13.18	13.06
4665	NYSE	AFT	Fri, Nov 17, 2023	13.23	13.26	13.16	13.25
4664	NYSE	AFT	Thu, Nov 16, 2023	13.13	13.17	13.12	13.13
4663	NYSE	AFT	Wed, Nov 15, 2023	13.17	13.17	13.05	13.12
4662	NYSE	AFT	Tue, Nov 14, 2023	13.18	13.18	13.08	13.12
4661	NYSE	AFT	Mon, Nov 13, 2023	13.08	13.08	12.99	13.02
4660	NYSE	AFT	Fri, Nov 10, 2023	13.08	13.08	12.97	13.04
4659	NYSE	AFT	Thu, Nov 9, 2023	13.07	13.07	13.01	13.05
4658	NYSE	AFT	Wed, Nov 8, 2023	13.31	13.32	13.02	13.07
4657	NYSE	AFT	Tue, Nov 7, 2023	13.20	13.29	13.10	13.26
4656	NYSE	AFT	Mon, Nov 6, 2023	13.22	13.24	13.07	13.14
4655	NYSE	AFT	Fri, Nov 3, 2023	13.18	13.26	13.16	13.22
4654	NYSE	AFT	Thu, Nov 2, 2023	13.07	13.17	13.07	13.07
4653	NYSE	AFT	Wed, Nov 1, 2023	12.93	13.05	12.93	13.01
4652	NYSE	AFT	Tue, Oct 31, 2023	12.76	12.89	12.76	12.88
4651	NYSE	AFT	Mon, Oct 30, 2023	12.67	12.77	12.66	12.68
4650	NYSE	AFT	Fri, Oct 27, 2023	12.61	12.67	12.54	12.64
4649	NYSE	AFT	Thu, Oct 26, 2023	12.62	12.73	12.62	12.64
4648	NYSE	AFT	Wed, Oct 25, 2023	12.89	12.92	12.62	12.62
4647	NYSE	AFT	Tue, Oct 24, 2023	12.82	12.97	12.75	12.95
4646	NYSE	AFT	Mon, Oct 23, 2023	12.67	12.86	12.67	12.77
4645	NYSE	AFT	Fri, Oct 20, 2023	12.88	12.90	12.81	12.74
4644	NYSE	AFT	Thu, Oct 19, 2023	12.95	13.00	12.84	12.84
4643	NYSE	AFT	Wed, Oct 18, 2023	13.13	13.15	12.95	12.96
4642	NYSE	AFT	Tue, Oct 17, 2023	13.10	13.15	13.06	13.10
4641	NYSE	AFT	Mon, Oct 16, 2023	13.22	13.22	13.09	13.13
4640	NYSE	AFT	Fri, Oct 13, 2023	13.27	13.33	13.12	13.14
4639	NYSE	AFT	Thu, Oct 12, 2023	13.31	13.34	13.19	13.21
4638	NYSE	AFT	Wed, Oct 11, 2023	13.31	13.34	13.22	13.28
4637	NYSE	AFT	Tue, Oct 10, 2023	13.27	13.33	13.24	13.29
4636	NYSE	AFT	Mon, Oct 9, 2023	13.25	13.36	13.23	13.30
4635	NYSE	AFT	Fri, Oct 6, 2023	13.18	13.27	13.14	13.23
4634	NYSE	AFT	Thu, Oct 5, 2023	13.13	13.21	13.12	13.18
4633	NYSE	AFT	Wed, Oct 4, 2023	13.04	13.15	12.93	13.11
4632	NYSE	AFT	Tue, Oct 3, 2023	13.25	13.33	12.97	13.02
4631	NYSE	AFT	Mon, Oct 2, 2023	13.50	13.50	13.26	13.28
4630	NYSE	AFT	Fri, Sep 29, 2023	13.44	13.49	13.36	13.44
4629	NYSE	AFT	Thu, Sep 28, 2023	13.34	13.40	13.28	13.35
4628	NYSE	AFT	Wed, Sep 27, 2023	13.45	13.45	13.31	13.36
4627	NYSE	AFT	Tue, Sep 26, 2023	13.55	13.60	13.41	13.41
4626	NYSE	AFT	Mon, Sep 25, 2023	13.53	13.63	13.48	13.59
4625	NYSE	AFT	Fri, Sep 22, 2023	13.49	13.57	13.44	13.53
4624	NYSE	AFT	Thu, Sep 21, 2023	13.56	13.56	13.43	13.46
4623	NYSE	AFT	Wed, Sep 20, 2023	13.67	13.75	13.65	13.58
4622	NYSE	AFT	Tue, Sep 19, 2023	13.53	13.68	13.52	13.65
4621	NYSE	AFT	Mon, Sep 18, 2023	13.41	13.52	13.40	13.52
4620	NYSE	AFT	Fri, Sep 15, 2023	13.44	13.47	13.32	13.38
4619	NYSE	AFT	Thu, Sep 14, 2023	13.49	13.55	13.41	13.43
4618	NYSE	AFT	Wed, Sep 13, 2023	13.48	13.50	13.40	13.46
4617	NYSE	AFT	Tue, Sep 12, 2023	13.45	13.53	13.43	13.46
4616	NYSE	AFT	Mon, Sep 11, 2023	13.46	13.49	13.40	13.42
4615	NYSE	AFT	Fri, Sep 8, 2023	13.32	13.42	13.30	13.42
4614	NYSE	AFT	Thu, Sep 7, 2023	13.27	13.33	13.24	13.27
4613	NYSE	AFT	Wed, Sep 6, 2023	13.33	13.36	13.24	13.27
4612	NYSE	AFT	Tue, Sep 5, 2023	13.34	13.42	13.23	13.33
4611	NYSE	AFT	Fri, Sep 1, 2023	13.36	13.40	13.30	13.37
4610	NYSE	AFT	Thu, Aug 31, 2023	13.30	13.39	13.21	13.30
4609	NYSE	AFT	Wed, Aug 30, 2023	13.31	13.37	13.25	13.32
4608	NYSE	AFT	Tue, Aug 29, 2023	13.23	13.38	13.23	13.33
4607	NYSE	AFT	Mon, Aug 28, 2023	13.20	13.32	13.20	13.21
4606	NYSE	AFT	Fri, Aug 25, 2023	13.21	13.25	13.17	13.20
4605	NYSE	AFT	Thu, Aug 24, 2023	13.26	13.35	13.17	13.21
4604	NYSE	AFT	Wed, Aug 23, 2023	13.20	13.31	13.17	13.23
4603	NYSE	AFT	Tue, Aug 22, 2023	13.23	13.28	13.21	13.15
4602	NYSE	AFT	Mon, Aug 21, 2023	13.16	13.26	13.15	13.18
4601	NYSE	AFT	Fri, Aug 18, 2023	13.14	13.19	13.12	13.17
4600	NYSE	AFT	Thu, Aug 17, 2023	13.15	13.19	13.13	13.14
4599	NYSE	AFT	Wed, Aug 16, 2023	13.16	13.23	13.15	13.15
4598	NYSE	AFT	Tue, Aug 15, 2023	13.25	13.26	13.16	13.16
4597	NYSE	AFT	Mon, Aug 14, 2023	13.24	13.26	13.16	13.25
4596	NYSE	AFT	Fri, Aug 11, 2023	13.20	13.30	13.16	13.18
4595	NYSE	AFT	Thu, Aug 10, 2023	13.28	13.33	13.16	13.20
4594	NYSE	AFT	Wed, Aug 9, 2023	13.27	13.34	13.22	13.25
4593	NYSE	AFT	Tue, Aug 8, 2023	13.26	13.28	13.20	13.28
4592	NYSE	AFT	Mon, Aug 7, 2023	13.18	13.38	13.18	13.27
4591	NYSE	AFT	Fri, Aug 4, 2023	13.11	13.21	13.11	13.17
4590	NYSE	AFT	Thu, Aug 3, 2023	13.10	13.14	13.07	13.12
4589	NYSE	AFT	Wed, Aug 2, 2023	13.10	13.15	13.02	13.12
4588	NYSE	AFT	Tue, Aug 1, 2023	13.08	13.14	13.00	13.10
4587	NYSE	AFT	Mon, Jul 31, 2023	13.08	13.16	13.01	13.14
4586	NYSE	AFT	Fri, Jul 28, 2023	12.96	13.02	12.96	13.01
4585	NYSE	AFT	Thu, Jul 27, 2023	12.92	13.01	12.92	12.95
4584	NYSE	AFT	Wed, Jul 26, 2023	12.90	12.96	12.90	12.91
4583	NYSE	AFT	Tue, Jul 25, 2023	12.92	12.96	12.91	12.91
4582	NYSE	AFT	Mon, Jul 24, 2023	12.86	12.94	12.85	12.94
4581	NYSE	AFT	Fri, Jul 21, 2023	12.92	12.94	12.83	12.84
4580	NYSE	AFT	Thu, Jul 20, 2023	13.04	13.06	12.99	12.87
4579	NYSE	AFT	Wed, Jul 19, 2023	13.01	13.10	13.00	13.01
4578	NYSE	AFT	Tue, Jul 18, 2023	13.05	13.11	13.01	13.05
4577	NYSE	AFT	Mon, Jul 17, 2023	13.00	13.04	12.97	13.03
4576	NYSE	AFT	Fri, Jul 14, 2023	12.97	13.01	12.92	12.92
4575	NYSE	AFT	Thu, Jul 13, 2023	13.03	13.09	12.97	12.98
4574	NYSE	AFT	Wed, Jul 12, 2023	13.00	13.10	12.92	13.01
4573	NYSE	AFT	Tue, Jul 11, 2023	12.96	13.09	12.92	12.99
4572	NYSE	AFT	Mon, Jul 10, 2023	12.89	13.02	12.84	12.94
4571	NYSE	AFT	Fri, Jul 7, 2023	12.85	12.89	12.77	12.89
4570	NYSE	AFT	Thu, Jul 6, 2023	12.88	12.89	12.75	12.80
4569	NYSE	AFT	Wed, Jul 5, 2023	12.96	12.96	12.86	12.92
4568	NYSE	AFT	Mon, Jul 3, 2023	12.93	12.98	12.88	12.98
4567	NYSE	AFT	Fri, Jun 30, 2023	12.89	12.91	12.84	12.91
4566	NYSE	AFT	Thu, Jun 29, 2023	12.73	12.85	12.72	12.81
4565	NYSE	AFT	Wed, Jun 28, 2023	12.68	12.74	12.66	12.73
4564	NYSE	AFT	Tue, Jun 27, 2023	12.60	12.66	12.58	12.66
4563	NYSE	AFT	Mon, Jun 26, 2023	12.55	12.62	12.54	12.60
4562	NYSE	AFT	Fri, Jun 23, 2023	12.62	12.63	12.56	12.59
4561	NYSE	AFT	Thu, Jun 22, 2023	12.56	12.66	12.55	12.63
4560	NYSE	AFT	Wed, Jun 21, 2023	12.62	12.70	12.62	12.56
4559	NYSE	AFT	Tue, Jun 20, 2023	12.65	12.71	12.63	12.65
4558	NYSE	AFT	Fri, Jun 16, 2023	12.63	12.67	12.61	12.63
4557	NYSE	AFT	Thu, Jun 15, 2023	12.55	12.66	12.55	12.64
4556	NYSE	AFT	Wed, Jun 14, 2023	12.65	12.67	12.53	12.59
4555	NYSE	AFT	Tue, Jun 13, 2023	12.58	12.65	12.58	12.58
4554	NYSE	AFT	Mon, Jun 12, 2023	12.53	12.60	12.51	12.58
4553	NYSE	AFT	Fri, Jun 9, 2023	12.52	12.58	12.50	12.51
4552	NYSE	AFT	Thu, Jun 8, 2023	12.53	12.53	12.48	12.50
4551	NYSE	AFT	Wed, Jun 7, 2023	12.50	12.67	12.50	12.50
4550	NYSE	AFT	Tue, Jun 6, 2023	12.40	12.53	12.40	12.50
4549	NYSE	AFT	Mon, Jun 5, 2023	12.43	12.48	12.40	12.45
4548	NYSE	AFT	Fri, Jun 2, 2023	12.39	12.51	12.39	12.45
4547	NYSE	AFT	Thu, Jun 1, 2023	12.39	12.45	12.34	12.35
4546	NYSE	AFT	Wed, May 31, 2023	12.42	12.42	12.35	12.41
4545	NYSE	AFT	Tue, May 30, 2023	12.40	12.46	12.35	12.42
4544	NYSE	AFT	Fri, May 26, 2023	12.31	12.40	12.29	12.38
4543	NYSE	AFT	Thu, May 25, 2023	12.31	12.35	12.30	12.34
4542	NYSE	AFT	Wed, May 24, 2023	12.32	12.35	12.28	12.30
4541	NYSE	AFT	Tue, May 23, 2023	12.37	12.45	12.32	12.32
4540	NYSE	AFT	Mon, May 22, 2023	12.46	12.46	12.40	12.43
4539	NYSE	AFT	Fri, May 19, 2023	12.56	12.60	12.53	12.42
4538	NYSE	AFT	Thu, May 18, 2023	12.50	12.63	12.50	12.59
4537	NYSE	AFT	Wed, May 17, 2023	12.52	12.60	12.50	12.59
4536	NYSE	AFT	Tue, May 16, 2023	12.50	12.57	12.50	12.52
4535	NYSE	AFT	Mon, May 15, 2023	12.51	12.56	12.48	12.56
4534	NYSE	AFT	Fri, May 12, 2023	12.40	12.49	12.40	12.46
4533	NYSE	AFT	Thu, May 11, 2023	12.43	12.48	12.42	12.43
4532	NYSE	AFT	Wed, May 10, 2023	12.49	12.51	12.43	12.44
4531	NYSE	AFT	Tue, May 9, 2023	12.47	12.49	12.44	12.45
4530	NYSE	AFT	Mon, May 8, 2023	12.47	12.49	12.43	12.47
4529	NYSE	AFT	Fri, May 5, 2023	12.46	12.55	12.45	12.46
4528	NYSE	AFT	Thu, May 4, 2023	12.44	12.56	12.40	12.42
4527	NYSE	AFT	Wed, May 3, 2023	12.46	12.55	12.45	12.48
4526	NYSE	AFT	Tue, May 2, 2023	12.57	12.60	12.38	12.49
4525	NYSE	AFT	Mon, May 1, 2023	12.54	12.65	12.54	12.63
4524	NYSE	AFT	Fri, Apr 28, 2023	12.61	12.64	12.55	12.60
4523	NYSE	AFT	Thu, Apr 27, 2023	12.49	12.60	12.48	12.59
4522	NYSE	AFT	Wed, Apr 26, 2023	12.44	12.57	12.38	12.53
4521	NYSE	AFT	Tue, Apr 25, 2023	12.55	12.58	12.50	12.50
4520	NYSE	AFT	Mon, Apr 24, 2023	12.53	12.65	12.53	12.61
4519	NYSE	AFT	Fri, Apr 21, 2023	12.61	12.65	12.52	12.57
4518	NYSE	AFT	Thu, Apr 20, 2023	12.63	13.33	12.59	12.66
4517	NYSE	AFT	Wed, Apr 19, 2023	12.78	12.80	12.74	12.66
4516	NYSE	AFT	Tue, Apr 18, 2023	12.82	12.82	12.72	12.78
4515	NYSE	AFT	Mon, Apr 17, 2023	12.68	12.78	12.68	12.76
4514	NYSE	AFT	Fri, Apr 14, 2023	12.68	12.77	12.65	12.66
4513	NYSE	AFT	Thu, Apr 13, 2023	12.74	12.78	12.69	12.70
4512	NYSE	AFT	Wed, Apr 12, 2023	12.74	12.79	12.62	12.72
4511	NYSE	AFT	Tue, Apr 11, 2023	12.66	12.72	12.63	12.70
4510	NYSE	AFT	Mon, Apr 10, 2023	12.53	12.67	12.53	12.66
4509	NYSE	AFT	Thu, Apr 6, 2023	12.48	12.60	12.48	12.52
4508	NYSE	AFT	Wed, Apr 5, 2023	12.63	12.63	12.50	12.52
4507	NYSE	AFT	Tue, Apr 4, 2023	12.67	12.71	12.59	12.59
4506	NYSE	AFT	Mon, Apr 3, 2023	12.59	12.78	12.59	12.70
4505	NYSE	AFT	Fri, Mar 31, 2023	12.64	12.67	12.59	12.63
4504	NYSE	AFT	Thu, Mar 30, 2023	12.54	12.63	12.53	12.54
4503	NYSE	AFT	Wed, Mar 29, 2023	12.39	12.54	12.36	12.50
4502	NYSE	AFT	Tue, Mar 28, 2023	12.34	12.42	12.34	12.37
4501	NYSE	AFT	Mon, Mar 27, 2023	12.37	12.42	12.36	12.37
4500	NYSE	AFT	Fri, Mar 24, 2023	12.35	12.43	12.28	12.32
4499	NYSE	AFT	Thu, Mar 23, 2023	12.40	12.51	12.38	12.42
4498	NYSE	AFT	Wed, Mar 22, 2023	12.49	12.62	12.49	12.42
4497	NYSE	AFT	Tue, Mar 21, 2023	12.41	12.60	12.41	12.54
4496	NYSE	AFT	Mon, Mar 20, 2023	12.20	12.47	12.20	12.38
4495	NYSE	AFT	Fri, Mar 17, 2023	12.42	12.46	12.27	12.27
4494	NYSE	AFT	Thu, Mar 16, 2023	12.54	12.61	12.49	12.52
4493	NYSE	AFT	Wed, Mar 15, 2023	12.56	12.56	12.43	12.51
4492	NYSE	AFT	Tue, Mar 14, 2023	12.61	12.71	12.57	12.71
4491	NYSE	AFT	Mon, Mar 13, 2023	12.54	12.61	12.41	12.48
4490	NYSE	AFT	Fri, Mar 10, 2023	12.97	13.00	12.65	12.67
4489	NYSE	AFT	Thu, Mar 9, 2023	13.16	13.25	12.97	13.00
4488	NYSE	AFT	Wed, Mar 8, 2023	13.26	13.33	13.16	13.19
4487	NYSE	AFT	Tue, Mar 7, 2023	13.32	13.34	13.23	13.26
4486	NYSE	AFT	Mon, Mar 6, 2023	13.31	13.39	13.31	13.34
4485	NYSE	AFT	Fri, Mar 3, 2023	13.29	13.39	13.26	13.36
4484	NYSE	AFT	Thu, Mar 2, 2023	13.31	13.32	13.25	13.31
4483	NYSE	AFT	Wed, Mar 1, 2023	13.35	13.42	13.29	13.34
4482	NYSE	AFT	Tue, Feb 28, 2023	13.30	13.38	13.28	13.31
4481	NYSE	AFT	Mon, Feb 27, 2023	13.23	13.34	13.23	13.30
4480	NYSE	AFT	Fri, Feb 24, 2023	13.15	13.31	13.10	13.25
4479	NYSE	AFT	Thu, Feb 23, 2023	13.18	13.34	13.18	13.20
4478	NYSE	AFT	Wed, Feb 22, 2023	13.47	13.47	13.16	13.21
4477	NYSE	AFT	Tue, Feb 21, 2023	13.47	13.53	13.42	13.49
4476	NYSE	AFT	Fri, Feb 17, 2023	13.43	13.54	13.32	13.53
4475	NYSE	AFT	Thu, Feb 16, 2023	13.45	13.62	13.42	13.45
4474	NYSE	AFT	Wed, Feb 15, 2023	13.46	13.51	13.43	13.46
4473	NYSE	AFT	Tue, Feb 14, 2023	13.41	13.47	13.35	13.46
4472	NYSE	AFT	Mon, Feb 13, 2023	13.33	13.43	13.32	13.37
4471	NYSE	AFT	Fri, Feb 10, 2023	13.23	13.34	13.22	13.31
4470	NYSE	AFT	Thu, Feb 9, 2023	13.24	13.29	13.24	13.25
4469	NYSE	AFT	Wed, Feb 8, 2023	13.22	13.37	13.21	13.22
4468	NYSE	AFT	Tue, Feb 7, 2023	13.15	13.31	13.15	13.31
4467	NYSE	AFT	Mon, Feb 6, 2023	13.26	13.27	13.09	13.18
4466	NYSE	AFT	Fri, Feb 3, 2023	13.16	13.29	13.16	13.26
4465	NYSE	AFT	Thu, Feb 2, 2023	13.27	13.30	13.18	13.20
4464	NYSE	AFT	Wed, Feb 1, 2023	13.11	13.19	13.06	13.17
4463	NYSE	AFT	Tue, Jan 31, 2023	13.02	13.13	13.00	13.13
4462	NYSE	AFT	Mon, Jan 30, 2023	12.82	12.95	12.82	12.94
4461	NYSE	AFT	Fri, Jan 27, 2023	12.80	12.91	12.78	12.82
4460	NYSE	AFT	Thu, Jan 26, 2023	12.80	12.83	12.76	12.80
4459	NYSE	AFT	Wed, Jan 25, 2023	12.73	12.79	12.71	12.77
4458	NYSE	AFT	Tue, Jan 24, 2023	12.82	12.86	12.73	12.75
4457	NYSE	AFT	Mon, Jan 23, 2023	12.75	12.91	12.75	12.84
4456	NYSE	AFT	Fri, Jan 20, 2023	12.72	12.82	12.65	12.79
4455	NYSE	AFT	Thu, Jan 19, 2023	12.84	12.84	12.77	12.67
4454	NYSE	AFT	Wed, Jan 18, 2023	12.85	12.91	12.82	12.85
4453	NYSE	AFT	Tue, Jan 17, 2023	12.88	12.89	12.75	12.79
4452	NYSE	AFT	Fri, Jan 13, 2023	12.69	12.83	12.67	12.81
4451	NYSE	AFT	Thu, Jan 12, 2023	12.65	12.77	12.63	12.77
4450	NYSE	AFT	Wed, Jan 11, 2023	12.59	12.71	12.59	12.71
4449	NYSE	AFT	Tue, Jan 10, 2023	12.56	12.59	12.51	12.59
4448	NYSE	AFT	Mon, Jan 9, 2023	12.63	12.69	12.56	12.59
4447	NYSE	AFT	Fri, Jan 6, 2023	12.48	12.64	12.48	12.63
4446	NYSE	AFT	Thu, Jan 5, 2023	12.41	12.49	12.39	12.48
4445	NYSE	AFT	Wed, Jan 4, 2023	12.45	12.48	12.41	12.46
4444	NYSE	AFT	Tue, Jan 3, 2023	12.36	12.47	12.36	12.46
4443	NYSE	AFT	Fri, Dec 30, 2022	12.29	12.37	12.28	12.34
4442	NYSE	AFT	Thu, Dec 29, 2022	12.18	12.30	12.18	12.28
4441	NYSE	AFT	Wed, Dec 28, 2022	12.22	12.26	12.15	12.18
4440	NYSE	AFT	Tue, Dec 27, 2022	12.34	12.35	12.23	12.24
4439	NYSE	AFT	Fri, Dec 23, 2022	12.28	12.38	12.28	12.34
4438	NYSE	AFT	Thu, Dec 22, 2022	12.25	12.31	12.23	12.26
4437	NYSE	AFT	Wed, Dec 21, 2022	12.20	12.31	12.20	12.30
4436	NYSE	AFT	Tue, Dec 20, 2022	12.16	12.23	12.16	12.20
4435	NYSE	AFT	Mon, Dec 19, 2022	12.34	12.36	12.25	12.17
4434	NYSE	AFT	Fri, Dec 16, 2022	12.36	12.40	12.34	12.34
4433	NYSE	AFT	Thu, Dec 15, 2022	12.36	12.45	12.36	12.39
4432	NYSE	AFT	Wed, Dec 14, 2022	12.52	12.60	12.44	12.46
4431	NYSE	AFT	Tue, Dec 13, 2022	12.60	12.60	12.50	12.52
4430	NYSE	AFT	Mon, Dec 12, 2022	12.42	12.48	12.41	12.45
4429	NYSE	AFT	Fri, Dec 9, 2022	12.48	12.57	12.42	12.42
4428	NYSE	AFT	Thu, Dec 8, 2022	12.55	12.66	12.53	12.53
4427	NYSE	AFT	Wed, Dec 7, 2022	12.42	12.67	12.42	12.54
4426	NYSE	AFT	Tue, Dec 6, 2022	12.57	12.61	12.46	12.46
4425	NYSE	AFT	Mon, Dec 5, 2022	12.63	12.64	12.50	12.61
4424	NYSE	AFT	Fri, Dec 2, 2022	12.58	12.69	12.58	12.67
4423	NYSE	AFT	Thu, Dec 1, 2022	12.81	12.87	12.70	12.70
4422	NYSE	AFT	Wed, Nov 30, 2022	12.66	12.83	12.59	12.83
4421	NYSE	AFT	Tue, Nov 29, 2022	12.61	12.68	12.60	12.66
4420	NYSE	AFT	Mon, Nov 28, 2022	12.65	12.67	12.60	12.67
4419	NYSE	AFT	Fri, Nov 25, 2022	12.64	12.65	12.61	12.61
4418	NYSE	AFT	Wed, Nov 23, 2022	12.70	12.72	12.63	12.64
4417	NYSE	AFT	Tue, Nov 22, 2022	12.57	12.67	12.57	12.67
4416	NYSE	AFT	Mon, Nov 21, 2022	12.54	12.60	12.54	12.57
4415	NYSE	AFT	Fri, Nov 18, 2022	12.56	12.62	12.54	12.56
4414	NYSE	AFT	Thu, Nov 17, 2022	12.62	12.72	12.61	12.54
4413	NYSE	AFT	Wed, Nov 16, 2022	12.71	12.78	12.70	12.70
4412	NYSE	AFT	Tue, Nov 15, 2022	12.69	12.77	12.68	12.72
4411	NYSE	AFT	Mon, Nov 14, 2022	12.76	12.77	12.60	12.65
4410	NYSE	AFT	Fri, Nov 11, 2022	12.80	12.80	12.69	12.73
4409	NYSE	AFT	Thu, Nov 10, 2022	12.66	12.82	12.66	12.80
4408	NYSE	AFT	Wed, Nov 9, 2022	12.58	12.65	12.54	12.54
4407	NYSE	AFT	Tue, Nov 8, 2022	12.70	12.71	12.54	12.66
4406	NYSE	AFT	Mon, Nov 7, 2022	12.72	12.76	12.60	12.69
4405	NYSE	AFT	Fri, Nov 4, 2022	12.52	12.71	12.52	12.71
4404	NYSE	AFT	Thu, Nov 3, 2022	12.38	12.49	12.36	12.48
4403	NYSE	AFT	Wed, Nov 2, 2022	12.40	12.51	12.36	12.43
4402	NYSE	AFT	Tue, Nov 1, 2022	12.45	12.46	12.32	12.42
4401	NYSE	AFT	Mon, Oct 31, 2022	12.43	12.51	12.33	12.45
4400	NYSE	AFT	Fri, Oct 28, 2022	12.30	12.49	12.28	12.49
4399	NYSE	AFT	Thu, Oct 27, 2022	12.30	12.34	12.24	12.30
4398	NYSE	AFT	Wed, Oct 26, 2022	12.33	12.35	12.25	12.34
4397	NYSE	AFT	Tue, Oct 25, 2022	12.25	12.34	12.25	12.33
4396	NYSE	AFT	Mon, Oct 24, 2022	12.22	12.29	12.21	12.25
4395	NYSE	AFT	Fri, Oct 21, 2022	12.25	12.30	12.22	12.30
4394	NYSE	AFT	Thu, Oct 20, 2022	12.29	12.40	12.29	12.36
4393	NYSE	AFT	Wed, Oct 19, 2022	12.37	12.47	12.37	12.32
4392	NYSE	AFT	Tue, Oct 18, 2022	12.39	12.49	12.39	12.44
4391	NYSE	AFT	Mon, Oct 17, 2022	12.26	12.43	12.26	12.35
4390	NYSE	AFT	Fri, Oct 14, 2022	12.30	12.33	12.21	12.21
4389	NYSE	AFT	Thu, Oct 13, 2022	12.31	12.40	12.24	12.29
4388	NYSE	AFT	Wed, Oct 12, 2022	12.41	12.46	12.39	12.39
4387	NYSE	AFT	Tue, Oct 11, 2022	12.34	12.46	12.34	12.45
4386	NYSE	AFT	Mon, Oct 10, 2022	12.43	12.49	12.40	12.40
4385	NYSE	AFT	Fri, Oct 7, 2022	12.48	12.50	12.40	12.45
4384	NYSE	AFT	Thu, Oct 6, 2022	12.58	12.73	12.56	12.57
4383	NYSE	AFT	Wed, Oct 5, 2022	12.69	12.70	12.61	12.65
4382	NYSE	AFT	Tue, Oct 4, 2022	12.60	12.81	12.60	12.77
4381	NYSE	AFT	Mon, Oct 3, 2022	12.53	12.61	12.51	12.58
4380	NYSE	AFT	Fri, Sep 30, 2022	12.54	12.56	12.48	12.51
4379	NYSE	AFT	Thu, Sep 29, 2022	12.46	12.53	12.37	12.51
4378	NYSE	AFT	Wed, Sep 28, 2022	12.40	12.62	12.40	12.56
4377	NYSE	AFT	Tue, Sep 27, 2022	12.45	12.52	12.36	12.44
4376	NYSE	AFT	Mon, Sep 26, 2022	12.42	12.52	12.42	12.45
4375	NYSE	AFT	Fri, Sep 23, 2022	12.64	12.70	12.50	12.52
4374	NYSE	AFT	Thu, Sep 22, 2022	12.74	12.76	12.66	12.73
4373	NYSE	AFT	Wed, Sep 21, 2022	12.86	12.88	12.76	12.76
4372	NYSE	AFT	Tue, Sep 20, 2022	12.86	12.94	12.84	12.80
4371	NYSE	AFT	Mon, Sep 19, 2022	12.86	12.93	12.84	12.86
4370	NYSE	AFT	Fri, Sep 16, 2022	12.91	12.99	12.83	12.87
4369	NYSE	AFT	Thu, Sep 15, 2022	13.10	13.17	12.98	12.98
4368	NYSE	AFT	Wed, Sep 14, 2022	13.07	13.17	13.06	13.14
4367	NYSE	AFT	Tue, Sep 13, 2022	13.20	13.21	13.05	13.08
4366	NYSE	AFT	Mon, Sep 12, 2022	13.24	13.34	13.24	13.29
4365	NYSE	AFT	Fri, Sep 9, 2022	13.13	13.28	13.13	13.22
4364	NYSE	AFT	Thu, Sep 8, 2022	13.12	13.22	13.12	13.14
4363	NYSE	AFT	Wed, Sep 7, 2022	13.06	13.18	13.06	13.17
4362	NYSE	AFT	Tue, Sep 6, 2022	13.15	13.15	13.03	13.05
4361	NYSE	AFT	Fri, Sep 2, 2022	13.19	13.19	13.09	13.11
4360	NYSE	AFT	Thu, Sep 1, 2022	13.16	13.27	13.14	13.15
4359	NYSE	AFT	Wed, Aug 31, 2022	13.38	13.40	13.24	13.28
4358	NYSE	AFT	Tue, Aug 30, 2022	13.32	13.39	13.24	13.28
4357	NYSE	AFT	Mon, Aug 29, 2022	13.29	13.39	13.22	13.34
4356	NYSE	AFT	Fri, Aug 26, 2022	13.46	13.46	13.35	13.36
4355	NYSE	AFT	Thu, Aug 25, 2022	13.50	13.51	13.45	13.48
4354	NYSE	AFT	Wed, Aug 24, 2022	13.44	13.58	13.44	13.47
4353	NYSE	AFT	Tue, Aug 23, 2022	13.40	13.47	13.36	13.47
4352	NYSE	AFT	Mon, Aug 22, 2022	13.44	13.49	13.40	13.42
4351	NYSE	AFT	Fri, Aug 19, 2022	13.73	13.76	13.60	13.53
4350	NYSE	AFT	Thu, Aug 18, 2022	13.76	13.81	13.75	13.78
4349	NYSE	AFT	Wed, Aug 17, 2022	13.82	13.82	13.72	13.76
4348	NYSE	AFT	Tue, Aug 16, 2022	13.82	13.85	13.80	13.82
4347	NYSE	AFT	Mon, Aug 15, 2022	13.81	13.91	13.74	13.82
4346	NYSE	AFT	Fri, Aug 12, 2022	13.70	13.80	13.70	13.78
4345	NYSE	AFT	Thu, Aug 11, 2022	13.64	13.73	13.64	13.68
4344	NYSE	AFT	Wed, Aug 10, 2022	13.53	13.58	13.53	13.57
4343	NYSE	AFT	Tue, Aug 9, 2022	13.49	13.51	13.40	13.50
4342	NYSE	AFT	Mon, Aug 8, 2022	13.39	13.51	13.34	13.49
4341	NYSE	AFT	Fri, Aug 5, 2022	13.34	13.39	13.32	13.33
4340	NYSE	AFT	Thu, Aug 4, 2022	13.31	13.37	13.29	13.36
4339	NYSE	AFT	Wed, Aug 3, 2022	13.32	13.33	13.26	13.28
4338	NYSE	AFT	Tue, Aug 2, 2022	13.26	13.34	13.22	13.25
4337	NYSE	AFT	Mon, Aug 1, 2022	13.23	13.43	13.23	13.31
4336	NYSE	AFT	Fri, Jul 29, 2022	13.29	13.32	13.23	13.30
4335	NYSE	AFT	Thu, Jul 28, 2022	13.04	13.22	13.02	13.20
4334	NYSE	AFT	Wed, Jul 27, 2022	12.99	13.08	12.99	13.04
4333	NYSE	AFT	Tue, Jul 26, 2022	13.00	13.02	12.90	12.99
4332	NYSE	AFT	Mon, Jul 25, 2022	13.04	13.08	12.94	12.98
4331	NYSE	AFT	Fri, Jul 22, 2022	12.99	13.14	12.92	12.99
4330	NYSE	AFT	Thu, Jul 21, 2022	12.77	12.98	12.77	12.96
4329	NYSE	AFT	Wed, Jul 20, 2022	12.78	12.88	12.74	12.80
4328	NYSE	AFT	Tue, Jul 19, 2022	12.74	12.84	12.72	12.75
4327	NYSE	AFT	Mon, Jul 18, 2022	12.81	12.88	12.70	12.71
4326	NYSE	AFT	Fri, Jul 15, 2022	12.79	12.81	12.75	12.80
4325	NYSE	AFT	Thu, Jul 14, 2022	12.71	12.81	12.71	12.79
4324	NYSE	AFT	Wed, Jul 13, 2022	12.79	12.88	12.76	12.86
4323	NYSE	AFT	Tue, Jul 12, 2022	12.73	12.88	12.73	12.82
4322	NYSE	AFT	Mon, Jul 11, 2022	12.69	12.84	12.69	12.78
4321	NYSE	AFT	Fri, Jul 8, 2022	12.75	12.82	12.71	12.77
4320	NYSE	AFT	Thu, Jul 7, 2022	12.75	12.85	12.75	12.81
4319	NYSE	AFT	Wed, Jul 6, 2022	12.80	12.83	12.73	12.75
4318	NYSE	AFT	Tue, Jul 5, 2022	12.81	12.84	12.74	12.80
4317	NYSE	AFT	Fri, Jul 1, 2022	12.83	12.95	12.78	12.93
4316	NYSE	AFT	Thu, Jun 30, 2022	12.91	12.91	12.72	12.83
4315	NYSE	AFT	Wed, Jun 29, 2022	12.88	12.98	12.83	12.89
4314	NYSE	AFT	Tue, Jun 28, 2022	12.87	12.95	12.84	12.93
4313	NYSE	AFT	Mon, Jun 27, 2022	12.81	12.86	12.81	12.85
4312	NYSE	AFT	Fri, Jun 24, 2022	12.70	12.87	12.70	12.85
4311	NYSE	AFT	Thu, Jun 23, 2022	12.75	12.83	12.70	12.70
4310	NYSE	AFT	Wed, Jun 22, 2022	12.70	12.79	12.67	12.78
4309	NYSE	AFT	Tue, Jun 21, 2022	12.79	12.91	12.78	12.84
4308	NYSE	AFT	Fri, Jun 17, 2022	12.68	12.87	12.68	12.79
4307	NYSE	AFT	Thu, Jun 16, 2022	13.05	13.09	12.67	12.68
4306	NYSE	AFT	Wed, Jun 15, 2022	13.29	13.34	13.15	13.18
4305	NYSE	AFT	Tue, Jun 14, 2022	13.12	13.34	13.08	13.27
4304	NYSE	AFT	Mon, Jun 13, 2022	13.42	13.42	13.05	13.16
4303	NYSE	AFT	Fri, Jun 10, 2022	13.44	13.55	13.44	13.53
4302	NYSE	AFT	Thu, Jun 9, 2022	13.52	13.57	13.45	13.55
4301	NYSE	AFT	Wed, Jun 8, 2022	13.56	13.63	13.52	13.58
4300	NYSE	AFT	Tue, Jun 7, 2022	13.49	13.64	13.49	13.60
4299	NYSE	AFT	Mon, Jun 6, 2022	13.55	13.62	13.54	13.59
4298	NYSE	AFT	Fri, Jun 3, 2022	13.42	13.56	13.39	13.51
4297	NYSE	AFT	Thu, Jun 2, 2022	13.41	13.60	13.41	13.50
4296	NYSE	AFT	Wed, Jun 1, 2022	13.56	13.57	13.40	13.48
4295	NYSE	AFT	Tue, May 31, 2022	13.41	13.47	13.30	13.47
4294	NYSE	AFT	Fri, May 27, 2022	13.29	13.42	13.28	13.36
4293	NYSE	AFT	Thu, May 26, 2022	13.13	13.39	13.12	13.23
4292	NYSE	AFT	Wed, May 25, 2022	13.09	13.24	13.09	13.23
4291	NYSE	AFT	Tue, May 24, 2022	13.17	13.19	13.07	13.18
4290	NYSE	AFT	Mon, May 23, 2022	13.16	13.25	13.13	13.21
4289	NYSE	AFT	Fri, May 20, 2022	13.18	13.20	13.11	13.19
4288	NYSE	AFT	Thu, May 19, 2022	13.09	13.16	13.02	13.14
4287	NYSE	AFT	Wed, May 18, 2022	13.28	13.38	13.19	13.14
4286	NYSE	AFT	Tue, May 17, 2022	13.22	13.41	13.22	13.36
4285	NYSE	AFT	Mon, May 16, 2022	13.13	13.25	13.10	13.18
4284	NYSE	AFT	Fri, May 13, 2022	13.03	13.28	13.03	13.16
4283	NYSE	AFT	Thu, May 12, 2022	13.03	13.14	12.94	13.03
4282	NYSE	AFT	Wed, May 11, 2022	13.48	13.48	13.13	13.15
4281	NYSE	AFT	Tue, May 10, 2022	13.60	13.73	13.42	13.51
4280	NYSE	AFT	Mon, May 9, 2022	13.82	13.88	13.52	13.57
4279	NYSE	AFT	Fri, May 6, 2022	13.90	13.98	13.83	13.93
4278	NYSE	AFT	Thu, May 5, 2022	14.00	14.07	13.83	13.85
4277	NYSE	AFT	Wed, May 4, 2022	13.90	14.07	13.86	14.06
4276	NYSE	AFT	Tue, May 3, 2022	13.90	13.99	13.89	13.93
4275	NYSE	AFT	Mon, May 2, 2022	14.02	14.12	13.89	13.89
4274	NYSE	AFT	Fri, Apr 29, 2022	14.14	14.21	14.10	14.12
4273	NYSE	AFT	Thu, Apr 28, 2022	14.17	14.29	14.13	14.20
4272	NYSE	AFT	Wed, Apr 27, 2022	14.18	14.26	14.15	14.17
4271	NYSE	AFT	Tue, Apr 26, 2022	14.22	14.25	14.14	14.15
4270	NYSE	AFT	Mon, Apr 25, 2022	14.29	14.39	14.22	14.29
4269	NYSE	AFT	Fri, Apr 22, 2022	14.49	14.53	14.37	14.39
4268	NYSE	AFT	Thu, Apr 21, 2022	14.60	14.65	14.49	14.49
4267	NYSE	AFT	Wed, Apr 20, 2022	14.57	14.62	14.50	14.60
4266	NYSE	AFT	Tue, Apr 19, 2022	14.51	14.66	14.50	14.57
4265	NYSE	AFT	Mon, Apr 18, 2022	14.43	14.59	14.43	14.53
4264	NYSE	AFT	Thu, Apr 14, 2022	14.62	14.65	14.54	14.54
4263	NYSE	AFT	Wed, Apr 13, 2022	14.60	14.68	14.57	14.66
4262	NYSE	AFT	Tue, Apr 12, 2022	14.70	14.79	14.63	14.63
4261	NYSE	AFT	Mon, Apr 11, 2022	14.78	14.80	14.66	14.66
4260	NYSE	AFT	Fri, Apr 8, 2022	14.83	14.86	14.77	14.78
4259	NYSE	AFT	Thu, Apr 7, 2022	14.62	14.81	14.62	14.80
4258	NYSE	AFT	Wed, Apr 6, 2022	14.77	14.86	14.59	14.62
4257	NYSE	AFT	Tue, Apr 5, 2022	14.86	14.90	14.82	14.84
4256	NYSE	AFT	Mon, Apr 4, 2022	14.74	14.90	14.74	14.88
4255	NYSE	AFT	Fri, Apr 1, 2022	14.65	14.82	14.62	14.71
4254	NYSE	AFT	Thu, Mar 31, 2022	14.60	14.68	14.57	14.62
4253	NYSE	AFT	Wed, Mar 30, 2022	14.51	14.62	14.50	14.55
4252	NYSE	AFT	Tue, Mar 29, 2022	14.40	14.52	14.40	14.50
4251	NYSE	AFT	Mon, Mar 28, 2022	14.35	14.45	14.29	14.33
4250	NYSE	AFT	Fri, Mar 25, 2022	14.49	14.49	14.23	14.29
4249	NYSE	AFT	Thu, Mar 24, 2022	14.41	14.47	14.39	14.43
4248	NYSE	AFT	Wed, Mar 23, 2022	14.60	14.73	14.41	14.42
4247	NYSE	AFT	Tue, Mar 22, 2022	14.48	14.67	14.48	14.66
4246	NYSE	AFT	Mon, Mar 21, 2022	14.55	14.67	14.55	14.48
4245	NYSE	AFT	Fri, Mar 18, 2022	14.42	14.65	14.42	14.57
4244	NYSE	AFT	Thu, Mar 17, 2022	14.45	14.63	14.43	14.55
4243	NYSE	AFT	Wed, Mar 16, 2022	14.34	14.55	14.34	14.45
4242	NYSE	AFT	Tue, Mar 15, 2022	14.24	14.43	14.24	14.33
4241	NYSE	AFT	Mon, Mar 14, 2022	14.72	14.72	14.30	14.31
4240	NYSE	AFT	Fri, Mar 11, 2022	14.99	15.00	14.72	14.75
4239	NYSE	AFT	Thu, Mar 10, 2022	15.08	15.09	14.92	15.00
4238	NYSE	AFT	Wed, Mar 9, 2022	15.02	15.10	14.99	15.09
4237	NYSE	AFT	Tue, Mar 8, 2022	15.04	15.12	14.80	15.00
4236	NYSE	AFT	Mon, Mar 7, 2022	15.30	15.31	15.03	15.03
4235	NYSE	AFT	Fri, Mar 4, 2022	15.36	15.43	15.29	15.37
4234	NYSE	AFT	Thu, Mar 3, 2022	15.52	15.59	15.48	15.48
4233	NYSE	AFT	Wed, Mar 2, 2022	15.53	15.60	15.50	15.52
4232	NYSE	AFT	Tue, Mar 1, 2022	15.55	15.62	15.50	15.57
4231	NYSE	AFT	Mon, Feb 28, 2022	15.44	15.70	15.41	15.60
4230	NYSE	AFT	Fri, Feb 25, 2022	15.45	15.64	15.38	15.60
4229	NYSE	AFT	Thu, Feb 24, 2022	15.52	15.62	15.27	15.47
4228	NYSE	AFT	Wed, Feb 23, 2022	15.96	16.00	15.66	15.69
4227	NYSE	AFT	Tue, Feb 22, 2022	16.12	16.12	15.90	15.96
4226	NYSE	AFT	Fri, Feb 18, 2022	16.11	16.28	16.11	16.13
4225	NYSE	AFT	Thu, Feb 17, 2022	16.33	16.38	16.17	16.17
4224	NYSE	AFT	Wed, Feb 16, 2022	16.38	16.45	16.33	16.36
4223	NYSE	AFT	Tue, Feb 15, 2022	16.18	16.61	16.11	16.42
4222	NYSE	AFT	Mon, Feb 14, 2022	16.04	16.25	15.97	16.10
4221	NYSE	AFT	Fri, Feb 11, 2022	16.34	16.35	16.09	16.11
4220	NYSE	AFT	Thu, Feb 10, 2022	16.42	16.61	16.29	16.34
4219	NYSE	AFT	Wed, Feb 9, 2022	16.74	16.81	16.51	16.51
4218	NYSE	AFT	Tue, Feb 8, 2022	16.44	16.92	16.40	16.64
4217	NYSE	AFT	Mon, Feb 7, 2022	16.48	16.60	16.44	16.44
4216	NYSE	AFT	Fri, Feb 4, 2022	16.30	16.64	16.30	16.58
4215	NYSE	AFT	Thu, Feb 3, 2022	16.22	16.36	16.22	16.31
4214	NYSE	AFT	Wed, Feb 2, 2022	16.38	16.51	16.32	16.37
4213	NYSE	AFT	Tue, Feb 1, 2022	16.18	16.46	16.18	16.40
4212	NYSE	AFT	Mon, Jan 31, 2022	16.15	16.25	16.11	16.19
4211	NYSE	AFT	Fri, Jan 28, 2022	16.15	16.19	16.08	16.13
4210	NYSE	AFT	Thu, Jan 27, 2022	16.03	16.26	15.99	16.18
4209	NYSE	AFT	Wed, Jan 26, 2022	16.21	16.25	15.95	16.03
4208	NYSE	AFT	Tue, Jan 25, 2022	16.35	16.43	16.19	16.19
4207	NYSE	AFT	Mon, Jan 24, 2022	16.85	16.85	16.06	16.52
4206	NYSE	AFT	Fri, Jan 21, 2022	16.89	17.00	16.81	16.88
4205	NYSE	AFT	Thu, Jan 20, 2022	17.04	17.11	16.98	16.91
4204	NYSE	AFT	Wed, Jan 19, 2022	16.76	17.20	16.76	16.97
4203	NYSE	AFT	Tue, Jan 18, 2022	16.70	16.89	16.65	16.70
4202	NYSE	AFT	Fri, Jan 14, 2022	16.79	16.86	16.68	16.75
4201	NYSE	AFT	Thu, Jan 13, 2022	16.90	16.94	16.85	16.86
4200	NYSE	AFT	Wed, Jan 12, 2022	16.89	16.97	16.82	16.92
4199	NYSE	AFT	Tue, Jan 11, 2022	16.58	16.93	16.58	16.89
4198	NYSE	AFT	Mon, Jan 10, 2022	16.43	16.57	16.42	16.53
4197	NYSE	AFT	Fri, Jan 7, 2022	16.41	16.43	16.39	16.43
4196	NYSE	AFT	Thu, Jan 6, 2022	16.40	16.48	16.37	16.37
4195	NYSE	AFT	Wed, Jan 5, 2022	16.34	16.44	16.34	16.37
4194	NYSE	AFT	Tue, Jan 4, 2022	16.21	16.43	16.13	16.39
4193	NYSE	AFT	Mon, Jan 3, 2022	16.12	16.13	16.07	16.12
4192	NYSE	AFT	Fri, Dec 31, 2021	16.05	16.50	16.02	16.11
4191	NYSE	AFT	Thu, Dec 30, 2021	15.99	15.99	15.95	15.96
4190	NYSE	AFT	Wed, Dec 29, 2021	15.99	15.99	15.92	15.96
4189	NYSE	AFT	Tue, Dec 28, 2021	16.01	16.01	15.94	15.96
4188	NYSE	AFT	Mon, Dec 27, 2021	16.01	16.01	15.92	15.97
4187	NYSE	AFT	Thu, Dec 23, 2021	16.02	16.03	15.94	15.96
4186	NYSE	AFT	Wed, Dec 22, 2021	15.97	16.02	15.87	15.96
4185	NYSE	AFT	Tue, Dec 21, 2021	15.90	16.05	15.90	15.91
4184	NYSE	AFT	Mon, Dec 20, 2021	15.95	15.99	15.81	15.88
4183	NYSE	AFT	Fri, Dec 17, 2021	16.14	16.15	15.96	16.00
4182	NYSE	AFT	Thu, Dec 16, 2021	16.32	16.33	16.07	16.12
4181	NYSE	AFT	Wed, Dec 15, 2021	16.17	16.29	16.13	16.26
4180	NYSE	AFT	Tue, Dec 14, 2021	16.10	16.15	16.06	16.13
4179	NYSE	AFT	Mon, Dec 13, 2021	16.18	16.18	16.03	16.08
4178	NYSE	AFT	Fri, Dec 10, 2021	16.28	16.28	16.06	16.09
4177	NYSE	AFT	Thu, Dec 9, 2021	16.40	16.45	16.13	16.17
4176	NYSE	AFT	Wed, Dec 8, 2021	16.44	16.45	16.38	16.40
4175	NYSE	AFT	Tue, Dec 7, 2021	16.35	16.45	16.35	16.40
4174	NYSE	AFT	Mon, Dec 6, 2021	16.30	16.40	16.21	16.34
4173	NYSE	AFT	Fri, Dec 3, 2021	16.33	16.37	16.23	16.26
4172	NYSE	AFT	Thu, Dec 2, 2021	16.34	16.40	16.20	16.34
4171	NYSE	AFT	Wed, Dec 1, 2021	16.50	16.50	16.34	16.38
4170	NYSE	AFT	Tue, Nov 30, 2021	16.47	16.49	16.32	16.42
4169	NYSE	AFT	Mon, Nov 29, 2021	16.48	16.53	16.46	16.47
4168	NYSE	AFT	Fri, Nov 26, 2021	16.43	16.49	16.35	16.43
4167	NYSE	AFT	Wed, Nov 24, 2021	16.42	16.61	16.35	16.55
4166	NYSE	AFT	Tue, Nov 23, 2021	16.36	16.40	16.23	16.40
4165	NYSE	AFT	Mon, Nov 22, 2021	16.38	16.39	16.32	16.34
4164	NYSE	AFT	Fri, Nov 19, 2021	16.33	16.41	16.30	16.32
4163	NYSE	AFT	Thu, Nov 18, 2021	16.39	16.49	16.33	16.35
4162	NYSE	AFT	Wed, Nov 17, 2021	16.38	16.45	16.29	16.34
4161	NYSE	AFT	Tue, Nov 16, 2021	16.30	16.35	16.23	16.31
4160	NYSE	AFT	Mon, Nov 15, 2021	16.18	16.26	16.16	16.25
4159	NYSE	AFT	Fri, Nov 12, 2021	16.16	16.20	16.07	16.13
4158	NYSE	AFT	Thu, Nov 11, 2021	16.01	16.19	16.01	16.11
4157	NYSE	AFT	Wed, Nov 10, 2021	16.53	16.53	15.97	15.99
4156	NYSE	AFT	Tue, Nov 9, 2021	16.49	16.55	16.46	16.50
4155	NYSE	AFT	Mon, Nov 8, 2021	16.20	16.45	16.18	16.42
4154	NYSE	AFT	Fri, Nov 5, 2021	16.27	16.30	16.14	16.14
4153	NYSE	AFT	Thu, Nov 4, 2021	16.39	16.40	16.17	16.20
4152	NYSE	AFT	Wed, Nov 3, 2021	16.18	16.38	16.15	16.35
4151	NYSE	AFT	Tue, Nov 2, 2021	16.10	16.20	16.07	16.15
4150	NYSE	AFT	Mon, Nov 1, 2021	16.04	16.11	16.01	16.07
4149	NYSE	AFT	Fri, Oct 29, 2021	15.98	16.07	15.95	16.04
4148	NYSE	AFT	Thu, Oct 28, 2021	15.89	15.99	15.89	15.98
4147	NYSE	AFT	Wed, Oct 27, 2021	15.84	15.91	15.84	15.89
4146	NYSE	AFT	Tue, Oct 26, 2021	15.86	15.88	15.83	15.88
4145	NYSE	AFT	Mon, Oct 25, 2021	15.86	15.90	15.85	15.86
4144	NYSE	AFT	Fri, Oct 22, 2021	15.84	15.90	15.84	15.88
4143	NYSE	AFT	Thu, Oct 21, 2021	15.86	15.90	15.81	15.81
4142	NYSE	AFT	Wed, Oct 20, 2021	15.89	15.92	15.87	15.89
4141	NYSE	AFT	Tue, Oct 19, 2021	15.92	15.97	15.88	15.87
4140	NYSE	AFT	Mon, Oct 18, 2021	15.89	15.90	15.86	15.88
4139	NYSE	AFT	Fri, Oct 15, 2021	15.92	15.95	15.81	15.95
4138	NYSE	AFT	Thu, Oct 14, 2021	15.87	15.92	15.86	15.92
4137	NYSE	AFT	Wed, Oct 13, 2021	15.85	15.90	15.81	15.90
4136	NYSE	AFT	Tue, Oct 12, 2021	15.83	15.85	15.81	15.82
4135	NYSE	AFT	Mon, Oct 11, 2021	15.84	15.86	15.80	15.81
4134	NYSE	AFT	Fri, Oct 8, 2021	15.84	15.85	15.78	15.80
4133	NYSE	AFT	Thu, Oct 7, 2021	15.84	15.84	15.76	15.81
4132	NYSE	AFT	Wed, Oct 6, 2021	15.84	15.84	15.76	15.82
4131	NYSE	AFT	Tue, Oct 5, 2021	15.84	15.85	15.81	15.82
4130	NYSE	AFT	Mon, Oct 4, 2021	15.86	15.86	15.79	15.82
4129	NYSE	AFT	Fri, Oct 1, 2021	15.85	15.86	15.84	15.85
4128	NYSE	AFT	Thu, Sep 30, 2021	15.89	15.93	15.80	15.80
4127	NYSE	AFT	Wed, Sep 29, 2021	15.86	15.88	15.82	15.84
4126	NYSE	AFT	Tue, Sep 28, 2021	15.87	15.87	15.81	15.83
4125	NYSE	AFT	Mon, Sep 27, 2021	15.87	15.88	15.79	15.87
4124	NYSE	AFT	Fri, Sep 24, 2021	15.74	15.87	15.74	15.87
4123	NYSE	AFT	Thu, Sep 23, 2021	15.79	15.79	15.72	15.74
4122	NYSE	AFT	Wed, Sep 22, 2021	15.73	15.77	15.69	15.71
4121	NYSE	AFT	Tue, Sep 21, 2021	15.79	15.83	15.72	15.65
4120	NYSE	AFT	Mon, Sep 20, 2021	15.82	15.85	15.75	15.77
4119	NYSE	AFT	Fri, Sep 17, 2021	15.88	15.88	15.82	15.83
4118	NYSE	AFT	Thu, Sep 16, 2021	15.87	15.87	15.83	15.83
4117	NYSE	AFT	Wed, Sep 15, 2021	15.86	15.87	15.82	15.86
4116	NYSE	AFT	Tue, Sep 14, 2021	15.86	15.88	15.79	15.84
4115	NYSE	AFT	Mon, Sep 13, 2021	15.83	15.88	15.80	15.85
4114	NYSE	AFT	Fri, Sep 10, 2021	15.83	15.84	15.78	15.81
4113	NYSE	AFT	Thu, Sep 9, 2021	15.85	15.85	15.77	15.80
4112	NYSE	AFT	Wed, Sep 8, 2021	15.86	15.86	15.78	15.81
4111	NYSE	AFT	Tue, Sep 7, 2021	15.87	15.87	15.79	15.82
4110	NYSE	AFT	Fri, Sep 3, 2021	15.87	15.87	15.72	15.85
4109	NYSE	AFT	Thu, Sep 2, 2021	15.87	15.87	15.80	15.87
4108	NYSE	AFT	Wed, Sep 1, 2021	15.79	15.85	15.73	15.85
4107	NYSE	AFT	Tue, Aug 31, 2021	15.76	15.78	15.70	15.73
4106	NYSE	AFT	Mon, Aug 30, 2021	15.79	15.79	15.71	15.73
4105	NYSE	AFT	Fri, Aug 27, 2021	15.71	15.80	15.62	15.69
4104	NYSE	AFT	Thu, Aug 26, 2021	15.93	15.93	15.65	15.66
4103	NYSE	AFT	Wed, Aug 25, 2021	15.90	15.97	15.87	15.90
4102	NYSE	AFT	Tue, Aug 24, 2021	15.89	15.91	15.85	15.91
4101	NYSE	AFT	Mon, Aug 23, 2021	15.86	15.87	15.81	15.86
4100	NYSE	AFT	Fri, Aug 20, 2021	15.78	15.84	15.76	15.80
4099	NYSE	AFT	Thu, Aug 19, 2021	15.84	15.87	15.84	15.76
4098	NYSE	AFT	Wed, Aug 18, 2021	15.85	15.89	15.82	15.84
4097	NYSE	AFT	Tue, Aug 17, 2021	15.81	15.90	15.74	15.84
4096	NYSE	AFT	Mon, Aug 16, 2021	15.89	15.92	15.80	15.80
4095	NYSE	AFT	Fri, Aug 13, 2021	15.82	15.90	15.82	15.87
4094	NYSE	AFT	Thu, Aug 12, 2021	15.87	15.88	15.84	15.84
4093	NYSE	AFT	Wed, Aug 11, 2021	15.90	15.94	15.85	15.87
4092	NYSE	AFT	Tue, Aug 10, 2021	15.94	15.97	15.83	15.84
4091	NYSE	AFT	Mon, Aug 9, 2021	15.94	15.94	15.91	15.93
4090	NYSE	AFT	Fri, Aug 6, 2021	15.90	15.95	15.90	15.91
4089	NYSE	AFT	Thu, Aug 5, 2021	15.81	15.87	15.79	15.87
4088	NYSE	AFT	Wed, Aug 4, 2021	15.73	15.80	15.73	15.77
4087	NYSE	AFT	Tue, Aug 3, 2021	15.64	15.70	15.61	15.69
4086	NYSE	AFT	Mon, Aug 2, 2021	15.59	15.63	15.56	15.59
4085	NYSE	AFT	Fri, Jul 30, 2021	15.63	15.67	15.52	15.52
4084	NYSE	AFT	Thu, Jul 29, 2021	15.63	15.64	15.55	15.63
4083	NYSE	AFT	Wed, Jul 28, 2021	15.59	15.62	15.57	15.58
4082	NYSE	AFT	Tue, Jul 27, 2021	15.53	15.58	15.44	15.55
4081	NYSE	AFT	Mon, Jul 26, 2021	15.49	15.54	15.41	15.51
4080	NYSE	AFT	Fri, Jul 23, 2021	15.43	15.45	15.36	15.43
4079	NYSE	AFT	Thu, Jul 22, 2021	15.32	15.32	15.27	15.30
4078	NYSE	AFT	Wed, Jul 21, 2021	15.27	15.27	15.23	15.26
4077	NYSE	AFT	Tue, Jul 20, 2021	15.25	15.25	15.04	15.20
4076	NYSE	AFT	Mon, Jul 19, 2021	15.40	15.40	15.10	15.11
4075	NYSE	AFT	Fri, Jul 16, 2021	15.37	15.39	15.30	15.33
4074	NYSE	AFT	Thu, Jul 15, 2021	15.57	15.61	15.46	15.41
4073	NYSE	AFT	Wed, Jul 14, 2021	15.69	15.72	15.59	15.60
4072	NYSE	AFT	Tue, Jul 13, 2021	15.72	15.74	15.62	15.63
4071	NYSE	AFT	Mon, Jul 12, 2021	15.72	15.73	15.67	15.71
4070	NYSE	AFT	Fri, Jul 9, 2021	15.67	15.70	15.63	15.64
4069	NYSE	AFT	Thu, Jul 8, 2021	15.67	15.70	15.57	15.63
4068	NYSE	AFT	Wed, Jul 7, 2021	15.78	15.78	15.63	15.68
4067	NYSE	AFT	Tue, Jul 6, 2021	15.79	15.79	15.66	15.68
4066	NYSE	AFT	Fri, Jul 2, 2021	15.82	15.88	15.71	15.71
4065	NYSE	AFT	Thu, Jul 1, 2021	15.87	15.87	15.77	15.81
4064	NYSE	AFT	Wed, Jun 30, 2021	15.73	15.81	15.69	15.78
4063	NYSE	AFT	Tue, Jun 29, 2021	15.45	15.69	15.45	15.69
4062	NYSE	AFT	Mon, Jun 28, 2021	15.35	15.42	15.35	15.41
4061	NYSE	AFT	Fri, Jun 25, 2021	15.40	15.41	15.30	15.33
4060	NYSE	AFT	Thu, Jun 24, 2021	15.37	15.43	15.36	15.36
4059	NYSE	AFT	Wed, Jun 23, 2021	15.44	15.44	15.35	15.37
4058	NYSE	AFT	Tue, Jun 22, 2021	15.46	15.48	15.39	15.41
4057	NYSE	AFT	Mon, Jun 21, 2021	15.49	15.53	15.39	15.41
4056	NYSE	AFT	Fri, Jun 18, 2021	15.66	15.66	15.39	15.40
4055	NYSE	AFT	Thu, Jun 17, 2021	15.63	15.67	15.53	15.62
4054	NYSE	AFT	Wed, Jun 16, 2021	15.53	15.61	15.42	15.57
4053	NYSE	AFT	Tue, Jun 15, 2021	15.41	15.53	15.40	15.45
4052	NYSE	AFT	Mon, Jun 14, 2021	15.41	15.41	15.40	15.41
4051	NYSE	AFT	Fri, Jun 11, 2021	15.36	15.41	15.32	15.41
4050	NYSE	AFT	Thu, Jun 10, 2021	15.38	15.40	15.31	15.32
4049	NYSE	AFT	Wed, Jun 9, 2021	15.39	15.40	15.30	15.34
4048	NYSE	AFT	Tue, Jun 8, 2021	15.34	15.38	15.31	15.35
4047	NYSE	AFT	Mon, Jun 7, 2021	15.33	15.36	15.25	15.32
4046	NYSE	AFT	Fri, Jun 4, 2021	15.35	15.39	15.31	15.34
4045	NYSE	AFT	Thu, Jun 3, 2021	15.37	15.38	15.31	15.38
4044	NYSE	AFT	Wed, Jun 2, 2021	15.42	15.47	15.35	15.40
4043	NYSE	AFT	Tue, Jun 1, 2021	15.41	15.45	15.38	15.38
4042	NYSE	AFT	Fri, May 28, 2021	15.41	15.41	15.38	15.41
4041	NYSE	AFT	Thu, May 27, 2021	15.39	15.41	15.35	15.41
4040	NYSE	AFT	Wed, May 26, 2021	15.38	15.38	15.33	15.36
4039	NYSE	AFT	Tue, May 25, 2021	15.36	15.38	15.33	15.34
4038	NYSE	AFT	Mon, May 24, 2021	15.38	16.09	15.28	15.35
4037	NYSE	AFT	Fri, May 21, 2021	15.34	15.34	15.26	15.30
4036	NYSE	AFT	Thu, May 20, 2021	15.27	15.30	15.24	15.27
4035	NYSE	AFT	Wed, May 19, 2021	15.28	15.28	15.20	15.22
4034	NYSE	AFT	Tue, May 18, 2021	15.29	15.29	15.22	15.26
4033	NYSE	AFT	Mon, May 17, 2021	15.34	15.34	15.24	15.24
4032	NYSE	AFT	Fri, May 14, 2021	15.40	15.40	15.25	15.25
4031	NYSE	AFT	Thu, May 13, 2021	15.41	15.41	15.34	15.29
4030	NYSE	AFT	Wed, May 12, 2021	15.45	15.48	15.37	15.37
4029	NYSE	AFT	Tue, May 11, 2021	15.44	15.44	15.36	15.41
4028	NYSE	AFT	Mon, May 10, 2021	15.46	15.48	15.40	15.42
4027	NYSE	AFT	Fri, May 7, 2021	15.46	15.46	15.40	15.41
4026	NYSE	AFT	Thu, May 6, 2021	15.44	15.46	15.41	15.42
4025	NYSE	AFT	Wed, May 5, 2021	15.46	15.42	15.40	15.42
4024	NYSE	AFT	Tue, May 4, 2021	15.44	15.44	15.15	15.40
4023	NYSE	AFT	Mon, May 3, 2021	15.40	15.44	15.39	15.42
4022	NYSE	AFT	Fri, Apr 30, 2021	15.34	15.38	15.31	15.34
4021	NYSE	AFT	Thu, Apr 29, 2021	15.33	15.39	15.27	15.27
4020	NYSE	AFT	Wed, Apr 28, 2021	15.31	15.34	15.29	15.33
4019	NYSE	AFT	Tue, Apr 27, 2021	15.31	15.34	15.28	15.31
4018	NYSE	AFT	Mon, Apr 26, 2021	15.31	15.33	15.25	15.31
4017	NYSE	AFT	Fri, Apr 23, 2021	15.32	15.36	15.27	15.34
4016	NYSE	AFT	Thu, Apr 22, 2021	15.36	15.38	15.28	15.30
4015	NYSE	AFT	Wed, Apr 21, 2021	15.28	15.32	15.26	15.31
4014	NYSE	AFT	Tue, Apr 20, 2021	15.22	15.31	15.20	15.28
4013	NYSE	AFT	Mon, Apr 19, 2021	15.23	15.24	15.18	15.19
4012	NYSE	AFT	Fri, Apr 16, 2021	15.21	15.21	15.12	15.19
4011	NYSE	AFT	Thu, Apr 15, 2021	15.25	15.29	15.21	15.20
4010	NYSE	AFT	Wed, Apr 14, 2021	15.25	15.27	15.22	15.25
4009	NYSE	AFT	Tue, Apr 13, 2021	15.19	15.25	15.16	15.25
4008	NYSE	AFT	Mon, Apr 12, 2021	15.22	15.22	15.14	15.18
4007	NYSE	AFT	Fri, Apr 9, 2021	15.19	15.19	15.08	15.13
4006	NYSE	AFT	Thu, Apr 8, 2021	15.10	15.12	15.03	15.12
4005	NYSE	AFT	Wed, Apr 7, 2021	14.96	15.05	14.90	15.03
4004	NYSE	AFT	Tue, Apr 6, 2021	14.97	14.97	14.85	14.94
4003	NYSE	AFT	Mon, Apr 5, 2021	15.09	15.09	14.86	14.91
4002	NYSE	AFT	Thu, Apr 1, 2021	14.99	14.99	14.94	14.98
4001	NYSE	AFT	Wed, Mar 31, 2021	14.76	14.89	14.76	14.86
4000	NYSE	AFT	Tue, Mar 30, 2021	14.78	14.79	14.73	14.76
3999	NYSE	AFT	Mon, Mar 29, 2021	14.75	14.80	14.75	14.76
3998	NYSE	AFT	Fri, Mar 26, 2021	14.78	14.83	14.75	14.79
3997	NYSE	AFT	Thu, Mar 25, 2021	14.81	14.81	14.71	14.75
3996	NYSE	AFT	Wed, Mar 24, 2021	14.89	14.89	14.81	14.82
3995	NYSE	AFT	Tue, Mar 23, 2021	14.90	14.90	14.79	14.79
3994	NYSE	AFT	Mon, Mar 22, 2021	14.99	14.99	14.83	14.85
3993	NYSE	AFT	Fri, Mar 19, 2021	14.82	14.90	14.81	14.90
3992	NYSE	AFT	Thu, Mar 18, 2021	14.90	14.91	14.85	14.87
3991	NYSE	AFT	Wed, Mar 17, 2021	14.98	14.98	14.88	14.92
3990	NYSE	AFT	Tue, Mar 16, 2021	15.11	15.11	14.99	14.96
3989	NYSE	AFT	Mon, Mar 15, 2021	14.85	15.09	14.81	14.96
3988	NYSE	AFT	Fri, Mar 12, 2021	14.82	14.84	14.76	14.79
3987	NYSE	AFT	Thu, Mar 11, 2021	14.97	15.00	14.78	14.78
3986	NYSE	AFT	Wed, Mar 10, 2021	14.77	14.89	14.77	14.88
3985	NYSE	AFT	Tue, Mar 9, 2021	14.65	14.70	14.65	14.70
3984	NYSE	AFT	Mon, Mar 8, 2021	14.60	14.69	14.59	14.64
3983	NYSE	AFT	Fri, Mar 5, 2021	14.53	14.70	14.47	14.70
3982	NYSE	AFT	Thu, Mar 4, 2021	14.56	14.63	14.50	14.51
3981	NYSE	AFT	Wed, Mar 3, 2021	14.50	14.61	14.50	14.59
3980	NYSE	AFT	Tue, Mar 2, 2021	14.51	14.58	14.49	14.54
3979	NYSE	AFT	Mon, Mar 1, 2021	14.49	14.59	14.48	14.53
3978	NYSE	AFT	Fri, Feb 26, 2021	14.52	14.58	14.50	14.50
3977	NYSE	AFT	Thu, Feb 25, 2021	14.64	14.78	14.49	14.49
3976	NYSE	AFT	Wed, Feb 24, 2021	14.72	14.79	14.68	14.68
3975	NYSE	AFT	Tue, Feb 23, 2021	14.68	14.72	14.65	14.70
3974	NYSE	AFT	Mon, Feb 22, 2021	14.57	14.72	14.57	14.70
3973	NYSE	AFT	Fri, Feb 19, 2021	14.60	14.60	14.53	14.55
3972	NYSE	AFT	Thu, Feb 18, 2021	14.61	14.61	14.57	14.58
3971	NYSE	AFT	Wed, Feb 17, 2021	14.59	14.64	14.55	14.61
3970	NYSE	AFT	Tue, Feb 16, 2021	14.67	14.67	14.61	14.63
3969	NYSE	AFT	Fri, Feb 12, 2021	14.70	14.75	14.65	14.70
3968	NYSE	AFT	Thu, Feb 11, 2021	14.70	14.87	14.70	14.72
3967	NYSE	AFT	Wed, Feb 10, 2021	14.73	14.79	14.68	14.72
3966	NYSE	AFT	Tue, Feb 9, 2021	14.65	14.67	14.58	14.66
3965	NYSE	AFT	Mon, Feb 8, 2021	14.65	14.69	14.58	14.61
3964	NYSE	AFT	Fri, Feb 5, 2021	14.65	14.66	14.59	14.65
3963	NYSE	AFT	Thu, Feb 4, 2021	14.58	14.66	14.58	14.66
3962	NYSE	AFT	Wed, Feb 3, 2021	14.60	14.64	14.55	14.56
3961	NYSE	AFT	Tue, Feb 2, 2021	14.67	14.67	14.53	14.57
3960	NYSE	AFT	Mon, Feb 1, 2021	14.59	14.65	14.50	14.60
3959	NYSE	AFT	Fri, Jan 29, 2021	14.56	14.58	14.50	14.53
3958	NYSE	AFT	Thu, Jan 28, 2021	14.58	14.60	14.47	14.56
3957	NYSE	AFT	Wed, Jan 27, 2021	14.50	14.58	14.47	14.55
3956	NYSE	AFT	Tue, Jan 26, 2021	14.63	14.63	14.50	14.53
3955	NYSE	AFT	Mon, Jan 25, 2021	14.66	14.69	14.54	14.54
3954	NYSE	AFT	Fri, Jan 22, 2021	14.70	14.71	14.54	14.58
3953	NYSE	AFT	Thu, Jan 21, 2021	14.63	14.65	14.51	14.63
3952	NYSE	AFT	Wed, Jan 20, 2021	14.69	14.71	14.60	14.60
3951	NYSE	AFT	Tue, Jan 19, 2021	14.61	14.74	14.57	14.63
3950	NYSE	AFT	Fri, Jan 15, 2021	14.64	14.64	14.59	14.61
3949	NYSE	AFT	Thu, Jan 14, 2021	14.70	14.72	14.63	14.63
3948	NYSE	AFT	Wed, Jan 13, 2021	14.76	14.78	14.70	14.65
3947	NYSE	AFT	Tue, Jan 12, 2021	14.65	14.73	14.56	14.72
3946	NYSE	AFT	Mon, Jan 11, 2021	14.45	14.65	14.43	14.60
3945	NYSE	AFT	Fri, Jan 8, 2021	14.48	14.48	14.40	14.46
3944	NYSE	AFT	Thu, Jan 7, 2021	14.32	14.43	14.32	14.42
3943	NYSE	AFT	Wed, Jan 6, 2021	14.39	14.46	14.24	14.36
3942	NYSE	AFT	Tue, Jan 5, 2021	14.30	14.37	14.29	14.35
3941	NYSE	AFT	Mon, Jan 4, 2021	14.37	14.38	14.26	14.30
3940	NYSE	AFT	Thu, Dec 31, 2020	14.37	14.42	14.36	14.40
3939	NYSE	AFT	Wed, Dec 30, 2020	14.30	14.36	14.26	14.33
3938	NYSE	AFT	Tue, Dec 29, 2020	14.49	14.49	14.35	14.26
3937	NYSE	AFT	Mon, Dec 28, 2020	14.46	14.52	14.44	14.46
3936	NYSE	AFT	Thu, Dec 24, 2020	14.34	14.43	14.34	14.40
3935	NYSE	AFT	Wed, Dec 23, 2020	14.27	14.34	14.27	14.30
3934	NYSE	AFT	Tue, Dec 22, 2020	14.29	14.29	14.22	14.25
3933	NYSE	AFT	Mon, Dec 21, 2020	14.26	14.28	14.16	14.23
3932	NYSE	AFT	Fri, Dec 18, 2020	14.26	14.29	14.24	14.27
3931	NYSE	AFT	Thu, Dec 17, 2020	14.23	14.30	14.19	14.25
3930	NYSE	AFT	Wed, Dec 16, 2020	14.14	14.18	14.10	14.15
3929	NYSE	AFT	Tue, Dec 15, 2020	14.10	14.17	14.09	14.08
3928	NYSE	AFT	Mon, Dec 14, 2020	14.16	14.16	14.07	14.09
3927	NYSE	AFT	Fri, Dec 11, 2020	14.09	14.11	14.02	14.05
3926	NYSE	AFT	Thu, Dec 10, 2020	13.99	14.09	13.99	14.04
3925	NYSE	AFT	Wed, Dec 9, 2020	13.97	14.05	13.97	14.02
3924	NYSE	AFT	Tue, Dec 8, 2020	13.98	14.05	13.97	13.97
3923	NYSE	AFT	Mon, Dec 7, 2020	13.83	14.03	13.83	13.90
3922	NYSE	AFT	Fri, Dec 4, 2020	13.84	13.95	13.80	13.93
3921	NYSE	AFT	Thu, Dec 3, 2020	13.74	13.84	13.74	13.83
3920	NYSE	AFT	Wed, Dec 2, 2020	13.64	13.77	13.63	13.77
3919	NYSE	AFT	Tue, Dec 1, 2020	13.53	13.68	13.53	13.66
3918	NYSE	AFT	Mon, Nov 30, 2020	13.50	13.60	13.50	13.56
3917	NYSE	AFT	Fri, Nov 27, 2020	13.51	13.57	13.51	13.56
3916	NYSE	AFT	Wed, Nov 25, 2020	13.52	13.56	13.50	13.52
3915	NYSE	AFT	Tue, Nov 24, 2020	13.50	13.53	13.45	13.52
3914	NYSE	AFT	Mon, Nov 23, 2020	13.32	13.45	13.32	13.45
3913	NYSE	AFT	Fri, Nov 20, 2020	13.31	13.41	13.31	13.32
3912	NYSE	AFT	Thu, Nov 19, 2020	13.27	13.35	13.26	13.28
3911	NYSE	AFT	Wed, Nov 18, 2020	13.30	13.33	13.26	13.29
3910	NYSE	AFT	Tue, Nov 17, 2020	13.25	13.29	13.23	13.26
3909	NYSE	AFT	Mon, Nov 16, 2020	13.27	13.32	13.26	13.28
3908	NYSE	AFT	Fri, Nov 13, 2020	13.26	13.28	13.20	13.27
3907	NYSE	AFT	Thu, Nov 12, 2020	13.30	13.34	13.26	13.19
3906	NYSE	AFT	Wed, Nov 11, 2020	13.26	13.33	13.23	13.30
3905	NYSE	AFT	Tue, Nov 10, 2020	13.20	13.27	13.20	13.21
3904	NYSE	AFT	Mon, Nov 9, 2020	13.19	13.24	13.15	13.20
3903	NYSE	AFT	Fri, Nov 6, 2020	12.99	13.03	12.97	12.99
3902	NYSE	AFT	Thu, Nov 5, 2020	12.86	13.00	12.86	12.96
3901	NYSE	AFT	Wed, Nov 4, 2020	12.80	12.95	12.80	12.85
3900	NYSE	AFT	Tue, Nov 3, 2020	12.73	12.80	12.73	12.80
3899	NYSE	AFT	Mon, Nov 2, 2020	12.67	12.75	12.67	12.72
3898	NYSE	AFT	Fri, Oct 30, 2020	12.57	12.68	12.53	12.67
3897	NYSE	AFT	Thu, Oct 29, 2020	12.47	12.67	12.47	12.67
3896	NYSE	AFT	Wed, Oct 28, 2020	12.61	12.65	12.55	12.57
3895	NYSE	AFT	Tue, Oct 27, 2020	12.72	12.76	12.70	12.70
3894	NYSE	AFT	Mon, Oct 26, 2020	12.73	12.80	12.72	12.77
3893	NYSE	AFT	Fri, Oct 23, 2020	12.78	12.85	12.76	12.81
3892	NYSE	AFT	Thu, Oct 22, 2020	12.75	12.86	12.75	12.79
3891	NYSE	AFT	Wed, Oct 21, 2020	12.83	12.87	12.79	12.79
3890	NYSE	AFT	Tue, Oct 20, 2020	12.82	12.89	12.80	12.88
3889	NYSE	AFT	Mon, Oct 19, 2020	12.96	12.96	12.81	12.83
3888	NYSE	AFT	Fri, Oct 16, 2020	12.98	13.01	12.91	12.91
3887	NYSE	AFT	Thu, Oct 15, 2020	13.15	13.17	13.06	12.99
3886	NYSE	AFT	Wed, Oct 14, 2020	13.32	13.32	13.15	13.22
3885	NYSE	AFT	Tue, Oct 13, 2020	13.22	13.29	13.17	13.18
3884	NYSE	AFT	Mon, Oct 12, 2020	13.25	13.31	13.24	13.25
3883	NYSE	AFT	Fri, Oct 9, 2020	13.16	13.25	13.15	13.19
3882	NYSE	AFT	Thu, Oct 8, 2020	13.09	13.20	13.09	13.18
3881	NYSE	AFT	Wed, Oct 7, 2020	13.12	13.12	13.07	13.11
3880	NYSE	AFT	Tue, Oct 6, 2020	13.06	13.07	12.98	13.07
3879	NYSE	AFT	Mon, Oct 5, 2020	12.91	13.06	12.91	13.04
3878	NYSE	AFT	Fri, Oct 2, 2020	12.82	12.91	12.81	12.91
3877	NYSE	AFT	Thu, Oct 1, 2020	12.78	12.95	12.78	12.91
3876	NYSE	AFT	Wed, Sep 30, 2020	12.82	12.88	12.81	12.82
3875	NYSE	AFT	Tue, Sep 29, 2020	12.80	12.88	12.78	12.88
3874	NYSE	AFT	Mon, Sep 28, 2020	12.78	12.84	12.78	12.83
3873	NYSE	AFT	Fri, Sep 25, 2020	12.82	12.83	12.76	12.79
3872	NYSE	AFT	Thu, Sep 24, 2020	12.85	12.89	12.79	12.88
3871	NYSE	AFT	Wed, Sep 23, 2020	12.92	12.96	12.80	12.84
3870	NYSE	AFT	Tue, Sep 22, 2020	12.89	12.96	12.89	12.95
3869	NYSE	AFT	Mon, Sep 21, 2020	12.98	12.98	12.84	12.92
3868	NYSE	AFT	Fri, Sep 18, 2020	12.97	13.02	12.94	12.98
3867	NYSE	AFT	Thu, Sep 17, 2020	12.88	12.97	12.88	12.95
3866	NYSE	AFT	Wed, Sep 16, 2020	12.93	12.99	12.93	12.95
3865	NYSE	AFT	Tue, Sep 15, 2020	13.03	13.04	12.98	12.92
3864	NYSE	AFT	Mon, Sep 14, 2020	12.94	13.04	12.92	13.00
3863	NYSE	AFT	Fri, Sep 11, 2020	12.87	12.89	12.83	12.88
3862	NYSE	AFT	Thu, Sep 10, 2020	12.88	12.88	12.83	12.84
3861	NYSE	AFT	Wed, Sep 9, 2020	12.77	12.86	12.76	12.85
3860	NYSE	AFT	Tue, Sep 8, 2020	12.69	12.79	12.68	12.79
3859	NYSE	AFT	Fri, Sep 4, 2020	12.80	12.82	12.74	12.76
3858	NYSE	AFT	Thu, Sep 3, 2020	12.81	12.82	12.67	12.78
3857	NYSE	AFT	Wed, Sep 2, 2020	12.75	12.85	12.73	12.83
3856	NYSE	AFT	Tue, Sep 1, 2020	12.70	12.75	12.68	12.73
3855	NYSE	AFT	Mon, Aug 31, 2020	12.76	12.77	12.68	12.70
3854	NYSE	AFT	Fri, Aug 28, 2020	12.74	12.74	12.70	12.74
3853	NYSE	AFT	Thu, Aug 27, 2020	12.77	12.77	12.71	12.73
3852	NYSE	AFT	Wed, Aug 26, 2020	12.78	12.78	12.72	12.75
3851	NYSE	AFT	Tue, Aug 25, 2020	12.81	12.81	12.70	12.71
3850	NYSE	AFT	Mon, Aug 24, 2020	12.84	12.84	12.74	12.77
3849	NYSE	AFT	Fri, Aug 21, 2020	12.72	12.77	12.71	12.74
3848	NYSE	AFT	Thu, Aug 20, 2020	12.74	12.81	12.72	12.76
3847	NYSE	AFT	Wed, Aug 19, 2020	12.78	12.82	12.75	12.78
3846	NYSE	AFT	Tue, Aug 18, 2020	12.71	12.80	12.71	12.78
3845	NYSE	AFT	Mon, Aug 17, 2020	12.62	12.79	12.62	12.74
3844	NYSE	AFT	Fri, Aug 14, 2020	12.85	12.88	12.80	12.73
3843	NYSE	AFT	Thu, Aug 13, 2020	12.79	12.86	12.77	12.85
3842	NYSE	AFT	Wed, Aug 12, 2020	12.79	12.84	12.79	12.82
3841	NYSE	AFT	Tue, Aug 11, 2020	12.83	12.85	12.80	12.80
3840	NYSE	AFT	Mon, Aug 10, 2020	12.82	12.87	12.77	12.87
3839	NYSE	AFT	Fri, Aug 7, 2020	12.77	12.83	12.77	12.81
3838	NYSE	AFT	Thu, Aug 6, 2020	12.76	12.79	12.74	12.78
3837	NYSE	AFT	Wed, Aug 5, 2020	12.64	12.75	12.64	12.74
3836	NYSE	AFT	Tue, Aug 4, 2020	12.69	12.69	12.61	12.64
3835	NYSE	AFT	Mon, Aug 3, 2020	12.61	12.67	12.61	12.67
3834	NYSE	AFT	Fri, Jul 31, 2020	12.65	12.67	12.54	12.61
3833	NYSE	AFT	Thu, Jul 30, 2020	12.50	12.61	12.49	12.61
3832	NYSE	AFT	Wed, Jul 29, 2020	12.42	12.55	12.38	12.55
3831	NYSE	AFT	Tue, Jul 28, 2020	12.31	12.40	12.31	12.36
3830	NYSE	AFT	Mon, Jul 27, 2020	12.37	12.39	12.32	12.37
3829	NYSE	AFT	Fri, Jul 24, 2020	12.35	12.39	12.30	12.31
3828	NYSE	AFT	Thu, Jul 23, 2020	12.39	12.45	12.31	12.31
3827	NYSE	AFT	Wed, Jul 22, 2020	12.34	12.41	12.34	12.37
3826	NYSE	AFT	Tue, Jul 21, 2020	12.45	12.45	12.38	12.40
3825	NYSE	AFT	Mon, Jul 20, 2020	12.39	12.45	12.38	12.40
3824	NYSE	AFT	Fri, Jul 17, 2020	12.35	12.42	12.35	12.36
3823	NYSE	AFT	Thu, Jul 16, 2020	12.44	12.46	12.42	12.35
3822	NYSE	AFT	Wed, Jul 15, 2020	12.36	12.46	12.36	12.44
3821	NYSE	AFT	Tue, Jul 14, 2020	12.20	12.43	12.20	12.37
3820	NYSE	AFT	Mon, Jul 13, 2020	12.28	12.40	12.26	12.30
3819	NYSE	AFT	Fri, Jul 10, 2020	12.17	12.24	12.14	12.24
3818	NYSE	AFT	Thu, Jul 9, 2020	12.24	12.30	12.19	12.20
3817	NYSE	AFT	Wed, Jul 8, 2020	12.22	12.28	12.21	12.24
3816	NYSE	AFT	Tue, Jul 7, 2020	12.43	12.50	12.14	12.17
3815	NYSE	AFT	Mon, Jul 6, 2020	12.51	12.53	12.47	12.48
3814	NYSE	AFT	Thu, Jul 2, 2020	12.63	12.63	12.47	12.49
3813	NYSE	AFT	Wed, Jul 1, 2020	12.45	12.52	12.42	12.50
3812	NYSE	AFT	Tue, Jun 30, 2020	12.33	12.44	12.29	12.43
3811	NYSE	AFT	Mon, Jun 29, 2020	12.32	12.35	12.24	12.32
3810	NYSE	AFT	Fri, Jun 26, 2020	12.36	12.36	12.21	12.30
3809	NYSE	AFT	Thu, Jun 25, 2020	12.28	12.40	12.28	12.36
3808	NYSE	AFT	Wed, Jun 24, 2020	12.45	12.45	12.33	12.34
3807	NYSE	AFT	Tue, Jun 23, 2020	12.40	12.42	12.37	12.42
3806	NYSE	AFT	Mon, Jun 22, 2020	12.42	12.42	12.33	12.36
3805	NYSE	AFT	Fri, Jun 19, 2020	12.36	12.43	12.34	12.40
3804	NYSE	AFT	Thu, Jun 18, 2020	12.40	12.44	12.33	12.34
3803	NYSE	AFT	Wed, Jun 17, 2020	12.49	12.49	12.38	12.40
3802	NYSE	AFT	Tue, Jun 16, 2020	12.46	12.50	12.42	12.43
3801	NYSE	AFT	Mon, Jun 15, 2020	12.27	12.35	12.22	12.27
3800	NYSE	AFT	Fri, Jun 12, 2020	12.38	12.45	12.33	12.37
3799	NYSE	AFT	Thu, Jun 11, 2020	12.38	12.38	12.19	12.19
3798	NYSE	AFT	Wed, Jun 10, 2020	12.67	12.67	12.54	12.57
3797	NYSE	AFT	Tue, Jun 9, 2020	12.67	12.68	12.57	12.59
3796	NYSE	AFT	Mon, Jun 8, 2020	12.66	12.72	12.66	12.68
3795	NYSE	AFT	Fri, Jun 5, 2020	12.67	12.77	12.62	12.64
3794	NYSE	AFT	Thu, Jun 4, 2020	12.65	12.66	12.53	12.60
3793	NYSE	AFT	Wed, Jun 3, 2020	12.49	12.70	12.49	12.65
3792	NYSE	AFT	Tue, Jun 2, 2020	12.41	12.43	12.33	12.43
3791	NYSE	AFT	Mon, Jun 1, 2020	12.22	12.39	12.18	12.31
3790	NYSE	AFT	Fri, May 29, 2020	12.26	12.28	12.20	12.23
3789	NYSE	AFT	Thu, May 28, 2020	12.20	12.30	12.14	12.26
3788	NYSE	AFT	Wed, May 27, 2020	12.08	12.14	12.04	12.13
3787	NYSE	AFT	Tue, May 26, 2020	12.10	12.11	11.99	12.00
3786	NYSE	AFT	Fri, May 22, 2020	12.00	12.03	11.96	11.99
3785	NYSE	AFT	Thu, May 21, 2020	11.96	12.02	11.96	11.97
3784	NYSE	AFT	Wed, May 20, 2020	11.95	12.00	11.94	11.96
3783	NYSE	AFT	Tue, May 19, 2020	11.94	11.95	11.85	11.87
3782	NYSE	AFT	Mon, May 18, 2020	11.85	11.93	11.80	11.89
3781	NYSE	AFT	Fri, May 15, 2020	11.80	11.84	11.70	11.73
3780	NYSE	AFT	Thu, May 14, 2020	11.74	11.96	11.74	11.87
3779	NYSE	AFT	Wed, May 13, 2020	12.11	12.15	11.95	12.01
3778	NYSE	AFT	Tue, May 12, 2020	12.08	12.16	12.06	12.16
3777	NYSE	AFT	Mon, May 11, 2020	12.10	12.19	12.04	12.14
3776	NYSE	AFT	Fri, May 8, 2020	12.00	12.06	11.97	12.06
3775	NYSE	AFT	Thu, May 7, 2020	11.92	12.02	11.89	11.94
3774	NYSE	AFT	Wed, May 6, 2020	11.90	11.95	11.83	11.85
3773	NYSE	AFT	Tue, May 5, 2020	11.73	11.86	11.70	11.84
3772	NYSE	AFT	Mon, May 4, 2020	11.51	11.63	11.39	11.62
3771	NYSE	AFT	Fri, May 1, 2020	11.55	11.67	11.45	11.54
3770	NYSE	AFT	Thu, Apr 30, 2020	11.75	11.82	11.69	11.71
3769	NYSE	AFT	Wed, Apr 29, 2020	11.66	11.93	11.66	11.91
3768	NYSE	AFT	Tue, Apr 28, 2020	11.62	11.69	11.61	11.66
3767	NYSE	AFT	Mon, Apr 27, 2020	11.80	11.83	11.62	11.62
3766	NYSE	AFT	Fri, Apr 24, 2020	11.87	11.95	11.78	11.85
3765	NYSE	AFT	Thu, Apr 23, 2020	11.94	11.96	11.78	11.92
3764	NYSE	AFT	Wed, Apr 22, 2020	11.85	12.00	11.82	11.94
3763	NYSE	AFT	Tue, Apr 21, 2020	11.73	11.79	11.54	11.79
3762	NYSE	AFT	Mon, Apr 20, 2020	11.87	11.88	11.73	11.80
3761	NYSE	AFT	Fri, Apr 17, 2020	11.96	11.99	11.86	11.94
3760	NYSE	AFT	Thu, Apr 16, 2020	12.14	12.17	11.71	11.85
3759	NYSE	AFT	Wed, Apr 15, 2020	12.40	12.40	12.00	12.10
3758	NYSE	AFT	Tue, Apr 14, 2020	12.30	12.62	12.29	12.52
3757	NYSE	AFT	Mon, Apr 13, 2020	12.37	12.37	11.91	12.10
3756	NYSE	AFT	Thu, Apr 9, 2020	12.16	12.66	12.16	12.37
3755	NYSE	AFT	Wed, Apr 8, 2020	11.87	12.00	11.73	11.86
3754	NYSE	AFT	Tue, Apr 7, 2020	11.35	11.65	11.35	11.65
3753	NYSE	AFT	Mon, Apr 6, 2020	10.95	11.15	10.95	11.11
3752	NYSE	AFT	Fri, Apr 3, 2020	11.05	11.10	10.73	10.84
3751	NYSE	AFT	Thu, Apr 2, 2020	10.84	11.26	10.84	11.10
3750	NYSE	AFT	Wed, Apr 1, 2020	11.15	11.49	11.01	11.09
3749	NYSE	AFT	Tue, Mar 31, 2020	11.55	11.98	11.27	11.61
3748	NYSE	AFT	Mon, Mar 30, 2020	11.07	11.36	11.07	11.36
3747	NYSE	AFT	Fri, Mar 27, 2020	10.99	11.26	10.81	11.18
3746	NYSE	AFT	Thu, Mar 26, 2020	10.97	11.58	10.97	11.27
3745	NYSE	AFT	Wed, Mar 25, 2020	10.00	11.25	10.00	11.25
3744	NYSE	AFT	Tue, Mar 24, 2020	9.82	10.26	9.69	10.04
3743	NYSE	AFT	Mon, Mar 23, 2020	10.17	10.26	9.30	9.32
3742	NYSE	AFT	Fri, Mar 20, 2020	9.78	10.57	9.74	10.40
3741	NYSE	AFT	Thu, Mar 19, 2020	8.79	9.57	8.01	9.43
3740	NYSE	AFT	Wed, Mar 18, 2020	11.54	11.54	8.36	9.10
3739	NYSE	AFT	Tue, Mar 17, 2020	11.47	11.84	11.35	11.74
3738	NYSE	AFT	Mon, Mar 16, 2020	11.50	11.97	11.42	11.43
3737	NYSE	AFT	Fri, Mar 13, 2020	12.31	12.72	12.31	12.72
3736	NYSE	AFT	Thu, Mar 12, 2020	12.74	12.76	11.47	12.10
3735	NYSE	AFT	Wed, Mar 11, 2020	13.69	13.72	13.13	13.22
3734	NYSE	AFT	Tue, Mar 10, 2020	13.79	13.86	13.51	13.82
3733	NYSE	AFT	Mon, Mar 9, 2020	14.15	14.15	13.48	13.63
3732	NYSE	AFT	Fri, Mar 6, 2020	14.52	14.63	14.36	14.51
3731	NYSE	AFT	Thu, Mar 5, 2020	14.95	15.00	14.66	14.75
3730	NYSE	AFT	Wed, Mar 4, 2020	15.08	15.15	14.96	15.10
3729	NYSE	AFT	Tue, Mar 3, 2020	14.87	15.10	14.87	14.96
3728	NYSE	AFT	Mon, Mar 2, 2020	14.48	14.89	14.46	14.87
3727	NYSE	AFT	Fri, Feb 28, 2020	14.50	14.64	14.38	14.60
3726	NYSE	AFT	Thu, Feb 27, 2020	15.05	15.05	14.70	14.88
3725	NYSE	AFT	Wed, Feb 26, 2020	15.20	15.34	15.20	15.23
3724	NYSE	AFT	Tue, Feb 25, 2020	15.41	15.49	15.11	15.15
3723	NYSE	AFT	Mon, Feb 24, 2020	15.55	15.57	15.33	15.33
3722	NYSE	AFT	Fri, Feb 21, 2020	15.56	15.63	15.54	15.63
3721	NYSE	AFT	Thu, Feb 20, 2020	15.49	15.58	15.49	15.57
3720	NYSE	AFT	Wed, Feb 19, 2020	15.55	15.55	15.49	15.49
3719	NYSE	AFT	Tue, Feb 18, 2020	15.51	15.54	15.49	15.54
3718	NYSE	AFT	Fri, Feb 14, 2020	15.47	15.52	15.47	15.51
3717	NYSE	AFT	Thu, Feb 13, 2020	15.36	15.48	15.36	15.47
3716	NYSE	AFT	Wed, Feb 12, 2020	15.50	15.51	15.45	15.38
3715	NYSE	AFT	Tue, Feb 11, 2020	15.42	15.48	15.42	15.46
3714	NYSE	AFT	Mon, Feb 10, 2020	15.40	15.45	15.40	15.42
3713	NYSE	AFT	Fri, Feb 7, 2020	15.38	15.40	15.37	15.37
3712	NYSE	AFT	Thu, Feb 6, 2020	15.46	15.49	15.38	15.38
3711	NYSE	AFT	Wed, Feb 5, 2020	15.50	15.50	15.42	15.46
3710	NYSE	AFT	Tue, Feb 4, 2020	15.38	15.46	15.38	15.46
3709	NYSE	AFT	Mon, Feb 3, 2020	15.41	15.47	15.36	15.36
3708	NYSE	AFT	Fri, Jan 31, 2020	15.46	15.46	15.37	15.39
3707	NYSE	AFT	Thu, Jan 30, 2020	15.45	15.51	15.39	15.43
3706	NYSE	AFT	Wed, Jan 29, 2020	15.55	15.55	15.52	15.52
3705	NYSE	AFT	Tue, Jan 28, 2020	15.46	15.54	15.43	15.51
3704	NYSE	AFT	Mon, Jan 27, 2020	15.40	15.52	15.40	15.44
3703	NYSE	AFT	Fri, Jan 24, 2020	15.56	15.57	15.51	15.54
3702	NYSE	AFT	Thu, Jan 23, 2020	15.43	15.53	15.42	15.53
3701	NYSE	AFT	Wed, Jan 22, 2020	15.40	15.46	15.40	15.43
3700	NYSE	AFT	Tue, Jan 21, 2020	15.37	15.41	15.35	15.39
3699	NYSE	AFT	Fri, Jan 17, 2020	15.43	15.44	15.36	15.39
3698	NYSE	AFT	Thu, Jan 16, 2020	15.40	15.45	15.39	15.42
3697	NYSE	AFT	Wed, Jan 15, 2020	15.47	15.53	15.47	15.38
3696	NYSE	AFT	Tue, Jan 14, 2020	15.47	15.52	15.42	15.47
3695	NYSE	AFT	Mon, Jan 13, 2020	15.44	15.49	15.44	15.44
3694	NYSE	AFT	Fri, Jan 10, 2020	15.39	15.43	15.38	15.42
3693	NYSE	AFT	Thu, Jan 9, 2020	15.35	15.37	15.31	15.37
3692	NYSE	AFT	Wed, Jan 8, 2020	15.25	15.34	15.25	15.30
3691	NYSE	AFT	Tue, Jan 7, 2020	15.17	15.24	15.12	15.23
3690	NYSE	AFT	Mon, Jan 6, 2020	15.14	15.17	15.09	15.14
3689	NYSE	AFT	Fri, Jan 3, 2020	15.15	15.15	15.09	15.14
3688	NYSE	AFT	Thu, Jan 2, 2020	15.15	15.24	15.13	15.15
3687	NYSE	AFT	Tue, Dec 31, 2019	15.13	15.17	15.10	15.14
3686	NYSE	AFT	Mon, Dec 30, 2019	15.18	15.23	15.14	15.15
3685	NYSE	AFT	Fri, Dec 27, 2019	15.25	15.26	15.14	15.19
3684	NYSE	AFT	Thu, Dec 26, 2019	15.22	15.28	15.19	15.19
3683	NYSE	AFT	Tue, Dec 24, 2019	15.19	15.24	15.14	15.18
3682	NYSE	AFT	Mon, Dec 23, 2019	15.27	15.27	15.10	15.13
3681	NYSE	AFT	Fri, Dec 20, 2019	15.20	15.26	15.18	15.25
3680	NYSE	AFT	Thu, Dec 19, 2019	15.06	15.20	15.06	15.20
3679	NYSE	AFT	Wed, Dec 18, 2019	15.09	15.09	15.00	15.03
3678	NYSE	AFT	Tue, Dec 17, 2019	14.98	15.06	14.96	15.06
3677	NYSE	AFT	Mon, Dec 16, 2019	14.91	14.99	14.89	14.99
3676	NYSE	AFT	Fri, Dec 13, 2019	14.94	14.98	14.92	14.95
3675	NYSE	AFT	Thu, Dec 12, 2019	14.92	14.95	14.88	14.93
3674	NYSE	AFT	Wed, Dec 11, 2019	14.82	14.93	14.82	14.93
3673	NYSE	AFT	Tue, Dec 10, 2019	14.81	14.88	14.77	14.87
3672	NYSE	AFT	Mon, Dec 9, 2019	14.83	14.87	14.80	14.83
3671	NYSE	AFT	Fri, Dec 6, 2019	14.78	14.86	14.78	14.86
3670	NYSE	AFT	Thu, Dec 5, 2019	14.76	14.83	14.75	14.78
3669	NYSE	AFT	Wed, Dec 4, 2019	14.74	14.80	14.72	14.79
3668	NYSE	AFT	Tue, Dec 3, 2019	14.74	14.76	14.71	14.76
3667	NYSE	AFT	Mon, Dec 2, 2019	14.77	14.81	14.74	14.80
3666	NYSE	AFT	Fri, Nov 29, 2019	14.74	14.78	14.72	14.75
3665	NYSE	AFT	Wed, Nov 27, 2019	14.72	14.78	14.72	14.77
3664	NYSE	AFT	Tue, Nov 26, 2019	14.68	14.75	14.66	14.75
3663	NYSE	AFT	Mon, Nov 25, 2019	14.75	14.77	14.65	14.68
3662	NYSE	AFT	Fri, Nov 22, 2019	14.65	14.76	14.65	14.72
3661	NYSE	AFT	Thu, Nov 21, 2019	14.72	14.72	14.61	14.61
3660	NYSE	AFT	Wed, Nov 20, 2019	14.75	14.75	14.67	14.73
3659	NYSE	AFT	Tue, Nov 19, 2019	14.76	14.76	14.70	14.72
3658	NYSE	AFT	Mon, Nov 18, 2019	14.75	14.75	14.67	14.71
3657	NYSE	AFT	Fri, Nov 15, 2019	14.79	14.79	14.71	14.75
3656	NYSE	AFT	Thu, Nov 14, 2019	14.67	14.74	14.66	14.74
3655	NYSE	AFT	Wed, Nov 13, 2019	14.80	14.81	14.76	14.71
3654	NYSE	AFT	Tue, Nov 12, 2019	14.78	14.80	14.77	14.79
3653	NYSE	AFT	Mon, Nov 11, 2019	14.75	14.79	14.74	14.79
3652	NYSE	AFT	Fri, Nov 8, 2019	14.65	14.73	14.65	14.73
3651	NYSE	AFT	Thu, Nov 7, 2019	14.61	14.66	14.61	14.62
3650	NYSE	AFT	Wed, Nov 6, 2019	14.63	14.66	14.58	14.65
3649	NYSE	AFT	Tue, Nov 5, 2019	14.64	14.65	14.56	14.62
3648	NYSE	AFT	Mon, Nov 4, 2019	14.55	14.62	14.50	14.62
3647	NYSE	AFT	Fri, Nov 1, 2019	14.50	14.61	14.50	14.55
3646	NYSE	AFT	Thu, Oct 31, 2019	14.56	14.57	14.50	14.50
3645	NYSE	AFT	Wed, Oct 30, 2019	14.60	14.60	14.51	14.56
3644	NYSE	AFT	Tue, Oct 29, 2019	14.60	14.60	14.53	14.59
3643	NYSE	AFT	Mon, Oct 28, 2019	14.63	14.66	14.60	14.60
3642	NYSE	AFT	Fri, Oct 25, 2019	14.61	14.65	14.55	14.65
3641	NYSE	AFT	Thu, Oct 24, 2019	14.54	14.62	14.52	14.60
3640	NYSE	AFT	Wed, Oct 23, 2019	14.59	14.62	14.51	14.52
3639	NYSE	AFT	Tue, Oct 22, 2019	14.66	14.66	14.56	14.61
3638	NYSE	AFT	Mon, Oct 21, 2019	14.57	14.63	14.57	14.62
3637	NYSE	AFT	Fri, Oct 18, 2019	14.56	14.58	14.51	14.58
3636	NYSE	AFT	Thu, Oct 17, 2019	14.56	14.56	14.50	14.55
3635	NYSE	AFT	Wed, Oct 16, 2019	14.58	14.61	14.50	14.50
3634	NYSE	AFT	Tue, Oct 15, 2019	14.56	14.59	14.56	14.58
3633	NYSE	AFT	Mon, Oct 14, 2019	14.55	14.56	14.50	14.56
3632	NYSE	AFT	Fri, Oct 11, 2019	14.54	14.54	14.45	14.50
3631	NYSE	AFT	Thu, Oct 10, 2019	14.54	14.54	14.43	14.48
3630	NYSE	AFT	Wed, Oct 9, 2019	14.52	14.54	14.46	14.49
3629	NYSE	AFT	Tue, Oct 8, 2019	14.54	14.59	14.49	14.52
3628	NYSE	AFT	Mon, Oct 7, 2019	14.59	14.64	14.55	14.57
3627	NYSE	AFT	Fri, Oct 4, 2019	14.67	14.71	14.61	14.63
3626	NYSE	AFT	Thu, Oct 3, 2019	14.71	14.71	14.63	14.65
3625	NYSE	AFT	Wed, Oct 2, 2019	14.76	14.78	14.65	14.70
3624	NYSE	AFT	Tue, Oct 1, 2019	14.85	14.86	14.73	14.76
3623	NYSE	AFT	Mon, Sep 30, 2019	14.86	14.89	14.77	14.83
3622	NYSE	AFT	Fri, Sep 27, 2019	14.88	14.88	14.78	14.79
3621	NYSE	AFT	Thu, Sep 26, 2019	14.90	14.90	14.80	14.82
3620	NYSE	AFT	Wed, Sep 25, 2019	14.89	14.92	14.86	14.89
3619	NYSE	AFT	Tue, Sep 24, 2019	14.89	14.90	14.86	14.90
3618	NYSE	AFT	Mon, Sep 23, 2019	14.82	14.87	14.81	14.85
3617	NYSE	AFT	Fri, Sep 20, 2019	14.76	14.83	14.72	14.80
3616	NYSE	AFT	Thu, Sep 19, 2019	14.72	14.77	14.68	14.71
3615	NYSE	AFT	Wed, Sep 18, 2019	14.72	14.77	14.68	14.72
3614	NYSE	AFT	Tue, Sep 17, 2019	14.71	14.73	14.68	14.69
3613	NYSE	AFT	Mon, Sep 16, 2019	14.73	14.76	14.66	14.72
3612	NYSE	AFT	Fri, Sep 13, 2019	14.88	14.88	14.80	14.84
3611	NYSE	AFT	Thu, Sep 12, 2019	14.81	14.89	14.81	14.83
3610	NYSE	AFT	Wed, Sep 11, 2019	14.78	14.88	14.78	14.82
3609	NYSE	AFT	Tue, Sep 10, 2019	14.77	14.77	14.71	14.76
3608	NYSE	AFT	Mon, Sep 9, 2019	14.67	14.73	14.64	14.70
3607	NYSE	AFT	Fri, Sep 6, 2019	14.65	14.66	14.60	14.64
3606	NYSE	AFT	Thu, Sep 5, 2019	14.62	14.66	14.59	14.62
3605	NYSE	AFT	Wed, Sep 4, 2019	14.50	14.61	14.48	14.60
3604	NYSE	AFT	Tue, Sep 3, 2019	14.43	14.50	14.42	14.50
3603	NYSE	AFT	Fri, Aug 30, 2019	14.49	14.49	14.43	14.46
3602	NYSE	AFT	Thu, Aug 29, 2019	14.45	14.48	14.42	14.45
3601	NYSE	AFT	Wed, Aug 28, 2019	14.54	14.56	14.40	14.40
3600	NYSE	AFT	Tue, Aug 27, 2019	14.58	14.58	14.51	14.56
3599	NYSE	AFT	Mon, Aug 26, 2019	14.61	14.63	14.52	14.53
3598	NYSE	AFT	Fri, Aug 23, 2019	14.62	14.67	14.54	14.57
3597	NYSE	AFT	Thu, Aug 22, 2019	14.63	14.66	14.58	14.59
3596	NYSE	AFT	Wed, Aug 21, 2019	14.58	14.67	14.58	14.63
3595	NYSE	AFT	Tue, Aug 20, 2019	14.62	14.64	14.59	14.60
3594	NYSE	AFT	Mon, Aug 19, 2019	14.61	14.63	14.58	14.59
3593	NYSE	AFT	Fri, Aug 16, 2019	14.65	14.65	14.54	14.60
3592	NYSE	AFT	Thu, Aug 15, 2019	14.64	14.69	14.64	14.55
3591	NYSE	AFT	Wed, Aug 14, 2019	14.78	14.78	14.68	14.68
3590	NYSE	AFT	Tue, Aug 13, 2019	14.79	14.79	14.71	14.78
3589	NYSE	AFT	Mon, Aug 12, 2019	14.82	14.82	14.70	14.70
3588	NYSE	AFT	Fri, Aug 9, 2019	14.82	14.85	14.76	14.76
3587	NYSE	AFT	Thu, Aug 8, 2019	14.85	14.86	14.81	14.84
3586	NYSE	AFT	Wed, Aug 7, 2019	14.81	14.85	14.74	14.83
3585	NYSE	AFT	Tue, Aug 6, 2019	14.80	14.87	14.80	14.85
3584	NYSE	AFT	Mon, Aug 5, 2019	14.89	14.89	14.67	14.78
3583	NYSE	AFT	Fri, Aug 2, 2019	14.95	15.00	14.91	14.94
3582	NYSE	AFT	Thu, Aug 1, 2019	15.06	15.06	14.96	15.00
3581	NYSE	AFT	Wed, Jul 31, 2019	15.03	15.05	14.98	15.03
3580	NYSE	AFT	Tue, Jul 30, 2019	15.04	15.05	14.96	15.02
3579	NYSE	AFT	Mon, Jul 29, 2019	14.96	15.06	14.96	15.05
3578	NYSE	AFT	Fri, Jul 26, 2019	14.99	15.06	14.91	14.93
3577	NYSE	AFT	Thu, Jul 25, 2019	15.12	15.12	14.97	14.98
3576	NYSE	AFT	Wed, Jul 24, 2019	15.02	15.08	15.00	15.06
3575	NYSE	AFT	Tue, Jul 23, 2019	15.04	15.04	14.96	14.98
3574	NYSE	AFT	Mon, Jul 22, 2019	15.04	15.04	14.94	14.95
3573	NYSE	AFT	Fri, Jul 19, 2019	15.00	15.04	14.95	14.97
3572	NYSE	AFT	Thu, Jul 18, 2019	15.12	15.12	14.97	14.99
3571	NYSE	AFT	Wed, Jul 17, 2019	15.18	15.18	15.06	15.06
3570	NYSE	AFT	Tue, Jul 16, 2019	15.28	15.28	15.22	15.18
3569	NYSE	AFT	Mon, Jul 15, 2019	15.22	15.28	15.18	15.28
3568	NYSE	AFT	Fri, Jul 12, 2019	15.24	15.24	15.13	15.18
3567	NYSE	AFT	Thu, Jul 11, 2019	15.23	15.23	15.11	15.16
3566	NYSE	AFT	Wed, Jul 10, 2019	15.21	15.21	15.07	15.18
3565	NYSE	AFT	Tue, Jul 9, 2019	15.05	15.08	15.04	15.06
3564	NYSE	AFT	Mon, Jul 8, 2019	15.08	15.08	14.99	15.04
3563	NYSE	AFT	Fri, Jul 5, 2019	15.09	15.09	14.99	15.05
3562	NYSE	AFT	Wed, Jul 3, 2019	15.05	15.12	15.02	15.11
3561	NYSE	AFT	Tue, Jul 2, 2019	15.00	15.01	14.94	15.00
3560	NYSE	AFT	Mon, Jul 1, 2019	14.99	15.00	14.92	14.96
3559	NYSE	AFT	Fri, Jun 28, 2019	14.98	14.99	14.87	14.95
3558	NYSE	AFT	Thu, Jun 27, 2019	14.87	14.95	14.87	14.92
3557	NYSE	AFT	Wed, Jun 26, 2019	14.87	14.88	14.81	14.83
3556	NYSE	AFT	Tue, Jun 25, 2019	14.88	14.88	14.78	14.81
3555	NYSE	AFT	Mon, Jun 24, 2019	14.77	14.87	14.77	14.85
3554	NYSE	AFT	Fri, Jun 21, 2019	14.72	14.79	14.72	14.77
3553	NYSE	AFT	Thu, Jun 20, 2019	14.78	14.79	14.72	14.75
3552	NYSE	AFT	Wed, Jun 19, 2019	14.77	14.80	14.71	14.75
3551	NYSE	AFT	Tue, Jun 18, 2019	14.84	14.89	14.77	14.77
3550	NYSE	AFT	Mon, Jun 17, 2019	14.88	14.89	14.83	14.84
3549	NYSE	AFT	Fri, Jun 14, 2019	14.92	14.92	14.82	14.85
3548	NYSE	AFT	Thu, Jun 13, 2019	14.99	15.01	14.94	14.90
3547	NYSE	AFT	Wed, Jun 12, 2019	14.93	14.97	14.88	14.96
3546	NYSE	AFT	Tue, Jun 11, 2019	14.89	14.91	14.87	14.91
3545	NYSE	AFT	Mon, Jun 10, 2019	14.83	14.86	14.82	14.85
3544	NYSE	AFT	Fri, Jun 7, 2019	14.82	14.83	14.78	14.79
3543	NYSE	AFT	Thu, Jun 6, 2019	14.80	14.80	14.71	14.77
3542	NYSE	AFT	Wed, Jun 5, 2019	14.79	14.79	14.72	14.77
3541	NYSE	AFT	Tue, Jun 4, 2019	14.69	14.72	14.66	14.72
3540	NYSE	AFT	Mon, Jun 3, 2019	14.74	14.74	14.60	14.60
3539	NYSE	AFT	Fri, May 31, 2019	14.83	14.83	14.70	14.74
3538	NYSE	AFT	Thu, May 30, 2019	14.92	14.93	14.81	14.86
3537	NYSE	AFT	Wed, May 29, 2019	14.96	14.96	14.82	14.87
3536	NYSE	AFT	Tue, May 28, 2019	14.96	15.00	14.91	14.96
3535	NYSE	AFT	Fri, May 24, 2019	14.95	14.99	14.89	14.96
3534	NYSE	AFT	Thu, May 23, 2019	14.95	14.95	14.88	14.91
3533	NYSE	AFT	Wed, May 22, 2019	15.04	15.05	14.94	14.95
3532	NYSE	AFT	Tue, May 21, 2019	15.00	15.05	15.00	15.04
3531	NYSE	AFT	Mon, May 20, 2019	14.95	14.99	14.93	14.98
3530	NYSE	AFT	Fri, May 17, 2019	15.02	15.02	14.93	14.96
3529	NYSE	AFT	Thu, May 16, 2019	15.01	15.03	14.96	14.99
3528	NYSE	AFT	Wed, May 15, 2019	15.03	15.10	15.00	14.98
3527	NYSE	AFT	Tue, May 14, 2019	15.06	15.08	14.98	15.03
3526	NYSE	AFT	Mon, May 13, 2019	15.04	15.10	14.96	15.00
3525	NYSE	AFT	Fri, May 10, 2019	15.05	15.14	15.02	15.14
3524	NYSE	AFT	Thu, May 9, 2019	15.17	15.23	15.00	15.02
3523	NYSE	AFT	Wed, May 8, 2019	15.29	15.29	15.17	15.17
3522	NYSE	AFT	Tue, May 7, 2019	15.39	15.39	15.21	15.26
3521	NYSE	AFT	Mon, May 6, 2019	15.33	15.39	15.30	15.39
3520	NYSE	AFT	Fri, May 3, 2019	15.39	15.39	15.31	15.36
3519	NYSE	AFT	Thu, May 2, 2019	15.33	15.36	15.27	15.32
3518	NYSE	AFT	Wed, May 1, 2019	15.25	15.29	15.23	15.29
3517	NYSE	AFT	Tue, Apr 30, 2019	15.23	15.24	15.15	15.22
3516	NYSE	AFT	Mon, Apr 29, 2019	15.15	15.17	15.11	15.16
3515	NYSE	AFT	Fri, Apr 26, 2019	15.07	15.12	15.05	15.08
3514	NYSE	AFT	Thu, Apr 25, 2019	15.08	15.10	15.03	15.04
3513	NYSE	AFT	Wed, Apr 24, 2019	15.13	15.14	15.07	15.08
3512	NYSE	AFT	Tue, Apr 23, 2019	15.11	15.12	15.07	15.09
3511	NYSE	AFT	Mon, Apr 22, 2019	15.11	15.15	15.08	15.10
3510	NYSE	AFT	Thu, Apr 18, 2019	15.04	15.12	15.04	15.05
3509	NYSE	AFT	Wed, Apr 17, 2019	15.10	15.11	15.01	15.04
3508	NYSE	AFT	Tue, Apr 16, 2019	15.08	15.13	15.02	15.06
3507	NYSE	AFT	Mon, Apr 15, 2019	15.20	15.20	15.08	15.13
3506	NYSE	AFT	Fri, Apr 12, 2019	15.33	15.33	15.22	15.15
3505	NYSE	AFT	Thu, Apr 11, 2019	15.23	15.30	15.19	15.30
3504	NYSE	AFT	Wed, Apr 10, 2019	15.06	15.25	15.06	15.22
3503	NYSE	AFT	Tue, Apr 9, 2019	15.12	15.17	15.02	15.04
3502	NYSE	AFT	Mon, Apr 8, 2019	15.08	15.17	15.08	15.11
3501	NYSE	AFT	Fri, Apr 5, 2019	15.06	15.15	15.06	15.08
3500	NYSE	AFT	Thu, Apr 4, 2019	15.00	15.09	15.00	15.09
3499	NYSE	AFT	Wed, Apr 3, 2019	15.04	15.09	14.99	15.00
3498	NYSE	AFT	Tue, Apr 2, 2019	14.98	15.14	14.97	15.04
3497	NYSE	AFT	Mon, Apr 1, 2019	14.85	15.01	14.85	15.00
3496	NYSE	AFT	Fri, Mar 29, 2019	14.83	14.90	14.82	14.83
3495	NYSE	AFT	Thu, Mar 28, 2019	14.86	14.87	14.82	14.83
3494	NYSE	AFT	Wed, Mar 27, 2019	14.88	14.89	14.79	14.86
3493	NYSE	AFT	Tue, Mar 26, 2019	14.87	14.89	14.85	14.88
3492	NYSE	AFT	Mon, Mar 25, 2019	14.87	14.89	14.75	14.82
3491	NYSE	AFT	Fri, Mar 22, 2019	14.95	15.01	14.84	14.87
3490	NYSE	AFT	Thu, Mar 21, 2019	15.01	15.08	14.90	14.95
3489	NYSE	AFT	Wed, Mar 20, 2019	15.10	15.11	15.05	15.09
3488	NYSE	AFT	Tue, Mar 19, 2019	15.09	15.11	15.07	15.08
3487	NYSE	AFT	Mon, Mar 18, 2019	15.16	15.16	15.05	15.08
3486	NYSE	AFT	Fri, Mar 15, 2019	15.12	15.12	15.05	15.10
3485	NYSE	AFT	Thu, Mar 14, 2019	15.22	15.22	15.15	15.07
3484	NYSE	AFT	Wed, Mar 13, 2019	15.18	15.22	15.17	15.21
3483	NYSE	AFT	Tue, Mar 12, 2019	15.21	15.21	15.15	15.18
3482	NYSE	AFT	Mon, Mar 11, 2019	15.15	15.20	15.10	15.17
3481	NYSE	AFT	Fri, Mar 8, 2019	15.07	15.09	15.04	15.09
3480	NYSE	AFT	Thu, Mar 7, 2019	15.07	15.11	15.04	15.11
3479	NYSE	AFT	Wed, Mar 6, 2019	15.08	15.10	15.06	15.10
3478	NYSE	AFT	Tue, Mar 5, 2019	15.11	15.11	15.04	15.09
3477	NYSE	AFT	Mon, Mar 4, 2019	15.04	15.07	15.02	15.07
3476	NYSE	AFT	Fri, Mar 1, 2019	15.05	15.05	14.98	15.03
3475	NYSE	AFT	Thu, Feb 28, 2019	14.98	14.98	14.90	14.98
3474	NYSE	AFT	Wed, Feb 27, 2019	14.89	14.97	14.84	14.96
3473	NYSE	AFT	Tue, Feb 26, 2019	14.99	15.02	14.83	14.91
3472	NYSE	AFT	Mon, Feb 25, 2019	14.98	15.06	14.91	14.99
3471	NYSE	AFT	Fri, Feb 22, 2019	14.74	14.95	14.73	14.94
3470	NYSE	AFT	Thu, Feb 21, 2019	14.74	14.76	14.69	14.75
3469	NYSE	AFT	Wed, Feb 20, 2019	14.76	14.76	14.70	14.74
3468	NYSE	AFT	Tue, Feb 19, 2019	14.70	14.76	14.63	14.70
3467	NYSE	AFT	Fri, Feb 15, 2019	14.65	14.73	14.61	14.68
3466	NYSE	AFT	Thu, Feb 14, 2019	14.62	14.65	14.56	14.60
3465	NYSE	AFT	Wed, Feb 13, 2019	14.68	14.68	14.55	14.59
3464	NYSE	AFT	Tue, Feb 12, 2019	14.55	14.61	14.55	14.58
3463	NYSE	AFT	Mon, Feb 11, 2019	14.48	14.54	14.46	14.51
3462	NYSE	AFT	Fri, Feb 8, 2019	14.49	14.50	14.43	14.49
3461	NYSE	AFT	Thu, Feb 7, 2019	14.47	14.57	14.44	14.45
3460	NYSE	AFT	Wed, Feb 6, 2019	14.59	14.63	14.52	14.52
3459	NYSE	AFT	Tue, Feb 5, 2019	14.60	14.63	14.58	14.59
3458	NYSE	AFT	Mon, Feb 4, 2019	14.76	14.77	14.63	14.57
3457	NYSE	AFT	Fri, Feb 1, 2019	14.64	14.73	14.64	14.72
3456	NYSE	AFT	Thu, Jan 31, 2019	14.66	14.67	14.60	14.63
3455	NYSE	AFT	Wed, Jan 30, 2019	14.52	14.61	14.49	14.61
3454	NYSE	AFT	Tue, Jan 29, 2019	14.50	14.55	14.47	14.49
3453	NYSE	AFT	Mon, Jan 28, 2019	14.51	14.52	14.43	14.52
3452	NYSE	AFT	Fri, Jan 25, 2019	14.40	14.53	14.40	14.53
3451	NYSE	AFT	Thu, Jan 24, 2019	14.46	14.49	14.38	14.40
3450	NYSE	AFT	Wed, Jan 23, 2019	14.54	14.58	14.43	14.43
3449	NYSE	AFT	Tue, Jan 22, 2019	14.60	14.60	14.50	14.53
3448	NYSE	AFT	Fri, Jan 18, 2019	14.67	14.67	14.59	14.60
3447	NYSE	AFT	Thu, Jan 17, 2019	14.72	14.72	14.62	14.67
3446	NYSE	AFT	Wed, Jan 16, 2019	14.71	14.71	14.64	14.69
3445	NYSE	AFT	Tue, Jan 15, 2019	14.77	14.78	14.70	14.67
3444	NYSE	AFT	Mon, Jan 14, 2019	14.65	14.77	14.63	14.74
3443	NYSE	AFT	Fri, Jan 11, 2019	14.72	14.82	14.65	14.65
3442	NYSE	AFT	Thu, Jan 10, 2019	14.74	14.78	14.71	14.76
3441	NYSE	AFT	Wed, Jan 9, 2019	14.84	14.87	14.72	14.74
3440	NYSE	AFT	Tue, Jan 8, 2019	14.85	14.89	14.76	14.84
3439	NYSE	AFT	Mon, Jan 7, 2019	14.55	14.79	14.52	14.71
3438	NYSE	AFT	Fri, Jan 4, 2019	14.43	14.57	14.36	14.52
3437	NYSE	AFT	Thu, Jan 3, 2019	14.57	14.57	14.28	14.33
3436	NYSE	AFT	Wed, Jan 2, 2019	14.31	14.57	14.30	14.57
3435	NYSE	AFT	Mon, Dec 31, 2018	14.49	14.54	14.26	14.39
3434	NYSE	AFT	Fri, Dec 28, 2018	14.17	14.54	14.10	14.52
3433	NYSE	AFT	Thu, Dec 27, 2018	14.26	14.34	14.09	14.16
3432	NYSE	AFT	Wed, Dec 26, 2018	14.15	14.40	14.15	14.39
3431	NYSE	AFT	Mon, Dec 24, 2018	14.17	14.24	14.06	14.15
3430	NYSE	AFT	Fri, Dec 21, 2018	14.15	14.23	14.08	14.21
3429	NYSE	AFT	Thu, Dec 20, 2018	14.23	14.31	13.92	14.17
3428	NYSE	AFT	Wed, Dec 19, 2018	14.32	14.37	14.26	14.35
3427	NYSE	AFT	Tue, Dec 18, 2018	14.40	14.43	14.22	14.33
3426	NYSE	AFT	Mon, Dec 17, 2018	14.46	14.52	14.38	14.40
3425	NYSE	AFT	Fri, Dec 14, 2018	14.60	14.62	14.39	14.48
3424	NYSE	AFT	Thu, Dec 13, 2018	14.84	14.84	14.76	14.58
3423	NYSE	AFT	Wed, Dec 12, 2018	14.87	14.89	14.79	14.84
3422	NYSE	AFT	Tue, Dec 11, 2018	14.92	14.92	14.79	14.81
3421	NYSE	AFT	Mon, Dec 10, 2018	14.77	14.85	14.76	14.80
3420	NYSE	AFT	Fri, Dec 7, 2018	14.73	14.81	14.73	14.76
3419	NYSE	AFT	Thu, Dec 6, 2018	14.82	14.89	14.74	14.78
3418	NYSE	AFT	Tue, Dec 4, 2018	14.98	15.02	14.90	14.95
3417	NYSE	AFT	Mon, Dec 3, 2018	14.98	15.00	14.89	14.98
3416	NYSE	AFT	Fri, Nov 30, 2018	14.96	14.98	14.84	14.92
3415	NYSE	AFT	Thu, Nov 29, 2018	14.95	14.98	14.91	14.97
3414	NYSE	AFT	Wed, Nov 28, 2018	14.89	14.92	14.84	14.92
3413	NYSE	AFT	Tue, Nov 27, 2018	14.80	14.87	14.74	14.86
3412	NYSE	AFT	Mon, Nov 26, 2018	14.85	14.87	14.78	14.83
3411	NYSE	AFT	Fri, Nov 23, 2018	14.80	14.86	14.79	14.79
3410	NYSE	AFT	Wed, Nov 21, 2018	15.02	15.02	14.79	14.79
3409	NYSE	AFT	Tue, Nov 20, 2018	15.05	15.06	14.89	14.90
3408	NYSE	AFT	Mon, Nov 19, 2018	15.19	15.24	15.05	15.06
3407	NYSE	AFT	Fri, Nov 16, 2018	15.40	15.40	15.20	15.22
3406	NYSE	AFT	Thu, Nov 15, 2018	15.39	15.45	15.33	15.45
3405	NYSE	AFT	Wed, Nov 14, 2018	15.52	15.54	15.46	15.42
3404	NYSE	AFT	Tue, Nov 13, 2018	15.48	15.55	15.46	15.49
3403	NYSE	AFT	Mon, Nov 12, 2018	15.39	15.45	15.30	15.45
3402	NYSE	AFT	Fri, Nov 9, 2018	15.37	15.40	15.29	15.33
3401	NYSE	AFT	Thu, Nov 8, 2018	15.36	15.48	15.36	15.37
3400	NYSE	AFT	Wed, Nov 7, 2018	15.30	15.42	15.26	15.42
3399	NYSE	AFT	Tue, Nov 6, 2018	15.23	15.29	15.20	15.22
3398	NYSE	AFT	Mon, Nov 5, 2018	15.27	15.33	15.27	15.28
3397	NYSE	AFT	Fri, Nov 2, 2018	15.25	15.27	15.20	15.27
3396	NYSE	AFT	Thu, Nov 1, 2018	15.20	15.30	15.19	15.23
3395	NYSE	AFT	Wed, Oct 31, 2018	15.22	15.24	15.17	15.21
3394	NYSE	AFT	Tue, Oct 30, 2018	15.23	15.25	15.17	15.22
3393	NYSE	AFT	Mon, Oct 29, 2018	15.31	15.36	15.28	15.31
3392	NYSE	AFT	Fri, Oct 26, 2018	15.34	15.34	15.26	15.31
3391	NYSE	AFT	Thu, Oct 25, 2018	15.37	15.42	15.32	15.35
3390	NYSE	AFT	Wed, Oct 24, 2018	15.44	15.45	15.36	15.41
3389	NYSE	AFT	Tue, Oct 23, 2018	15.35	15.42	15.30	15.41
3388	NYSE	AFT	Mon, Oct 22, 2018	15.54	15.54	15.42	15.43
3387	NYSE	AFT	Fri, Oct 19, 2018	15.60	15.62	15.45	15.54
3386	NYSE	AFT	Thu, Oct 18, 2018	15.64	15.69	15.51	15.60
3385	NYSE	AFT	Wed, Oct 17, 2018	15.80	15.80	15.68	15.76
3384	NYSE	AFT	Tue, Oct 16, 2018	15.67	15.85	15.63	15.75
3383	NYSE	AFT	Mon, Oct 15, 2018	15.55	15.63	15.49	15.59
3382	NYSE	AFT	Fri, Oct 12, 2018	15.60	15.63	15.45	15.50
3381	NYSE	AFT	Thu, Oct 11, 2018	15.57	15.59	15.53	15.57
3380	NYSE	AFT	Wed, Oct 10, 2018	15.67	15.72	15.59	15.59
3379	NYSE	AFT	Tue, Oct 9, 2018	15.80	15.85	15.68	15.68
3378	NYSE	AFT	Mon, Oct 8, 2018	16.06	16.06	15.72	15.83
3377	NYSE	AFT	Fri, Oct 5, 2018	16.06	16.07	15.96	15.96
3376	NYSE	AFT	Thu, Oct 4, 2018	16.07	16.10	16.02	16.07
3375	NYSE	AFT	Wed, Oct 3, 2018	16.06	16.11	16.05	16.05
3374	NYSE	AFT	Tue, Oct 2, 2018	16.10	16.10	16.00	16.05
3373	NYSE	AFT	Mon, Oct 1, 2018	16.04	16.10	16.02	16.10
3372	NYSE	AFT	Fri, Sep 28, 2018	16.05	16.06	15.97	15.98
3371	NYSE	AFT	Thu, Sep 27, 2018	16.00	16.06	16.00	16.05
3370	NYSE	AFT	Wed, Sep 26, 2018	16.05	16.07	16.00	16.00
3369	NYSE	AFT	Tue, Sep 25, 2018	16.03	16.08	16.00	16.00
3368	NYSE	AFT	Mon, Sep 24, 2018	16.04	16.06	16.02	16.03
3367	NYSE	AFT	Fri, Sep 21, 2018	16.13	16.13	16.01	16.05
3366	NYSE	AFT	Thu, Sep 20, 2018	16.11	16.12	16.08	16.11
3365	NYSE	AFT	Wed, Sep 19, 2018	16.08	16.11	16.07	16.11
3364	NYSE	AFT	Tue, Sep 18, 2018	16.08	16.11	16.02	16.02
3363	NYSE	AFT	Mon, Sep 17, 2018	16.18	16.18	16.05	16.08
3362	NYSE	AFT	Fri, Sep 14, 2018	16.13	16.19	16.06	16.14
3361	NYSE	AFT	Thu, Sep 13, 2018	16.28	16.30	16.25	16.19
3360	NYSE	AFT	Wed, Sep 12, 2018	16.21	16.27	16.19	16.26
3359	NYSE	AFT	Tue, Sep 11, 2018	16.15	16.20	16.10	16.20
3358	NYSE	AFT	Mon, Sep 10, 2018	16.05	16.15	16.04	16.15
3357	NYSE	AFT	Fri, Sep 7, 2018	16.06	16.11	16.03	16.03
3356	NYSE	AFT	Thu, Sep 6, 2018	16.05	16.10	16.05	16.09
3355	NYSE	AFT	Wed, Sep 5, 2018	15.96	16.09	15.96	16.09
3354	NYSE	AFT	Tue, Sep 4, 2018	15.97	16.03	15.96	15.99
3353	NYSE	AFT	Fri, Aug 31, 2018	16.06	16.06	15.99	15.99
3352	NYSE	AFT	Thu, Aug 30, 2018	16.07	16.13	16.06	16.06
3351	NYSE	AFT	Wed, Aug 29, 2018	16.07	16.13	16.07	16.08
3350	NYSE	AFT	Tue, Aug 28, 2018	16.12	16.13	16.07	16.09
3349	NYSE	AFT	Mon, Aug 27, 2018	16.13	16.14	16.07	16.07
3348	NYSE	AFT	Fri, Aug 24, 2018	16.13	16.19	16.05	16.11
3347	NYSE	AFT	Thu, Aug 23, 2018	16.14	16.16	16.10	16.10
3346	NYSE	AFT	Wed, Aug 22, 2018	16.15	16.17	16.12	16.15
3345	NYSE	AFT	Tue, Aug 21, 2018	16.21	16.23	16.15	16.15
3344	NYSE	AFT	Mon, Aug 20, 2018	16.21	16.24	16.16	16.21
3343	NYSE	AFT	Fri, Aug 17, 2018	16.21	16.23	16.18	16.20
3342	NYSE	AFT	Thu, Aug 16, 2018	16.16	16.31	16.16	16.20
3341	NYSE	AFT	Wed, Aug 15, 2018	16.08	16.16	16.03	16.15
3340	NYSE	AFT	Tue, Aug 14, 2018	16.02	16.11	16.02	16.10
3339	NYSE	AFT	Mon, Aug 13, 2018	16.00	16.01	15.95	16.01
3338	NYSE	AFT	Fri, Aug 10, 2018	15.95	15.99	15.94	15.97
3337	NYSE	AFT	Thu, Aug 9, 2018	15.98	16.00	15.95	15.95
3336	NYSE	AFT	Wed, Aug 8, 2018	15.96	15.98	15.95	15.98
3335	NYSE	AFT	Tue, Aug 7, 2018	16.04	16.06	15.96	15.99
3334	NYSE	AFT	Mon, Aug 6, 2018	16.06	16.10	16.04	16.04
3333	NYSE	AFT	Fri, Aug 3, 2018	15.99	16.09	15.99	16.06
3332	NYSE	AFT	Thu, Aug 2, 2018	16.02	16.08	15.97	15.99
3331	NYSE	AFT	Wed, Aug 1, 2018	16.02	16.12	16.02	16.07
3330	NYSE	AFT	Tue, Jul 31, 2018	16.07	16.13	16.02	16.04
3329	NYSE	AFT	Mon, Jul 30, 2018	16.15	16.15	16.04	16.04
3328	NYSE	AFT	Fri, Jul 27, 2018	16.19	16.23	16.09	16.14
3327	NYSE	AFT	Thu, Jul 26, 2018	16.18	16.22	16.13	16.20
3326	NYSE	AFT	Wed, Jul 25, 2018	16.20	16.21	16.13	16.14
3325	NYSE	AFT	Tue, Jul 24, 2018	16.12	16.21	16.12	16.18
3324	NYSE	AFT	Mon, Jul 23, 2018	16.09	16.12	16.04	16.10
3323	NYSE	AFT	Fri, Jul 20, 2018	16.05	16.08	16.02	16.06
3322	NYSE	AFT	Thu, Jul 19, 2018	16.10	16.11	16.07	16.08
3321	NYSE	AFT	Wed, Jul 18, 2018	16.10	16.15	16.08	16.08
3320	NYSE	AFT	Tue, Jul 17, 2018	16.00	16.07	16.00	16.06
3319	NYSE	AFT	Mon, Jul 16, 2018	16.11	16.12	16.01	15.97
3318	NYSE	AFT	Fri, Jul 13, 2018	16.11	16.13	16.08	16.08
3317	NYSE	AFT	Thu, Jul 12, 2018	16.17	16.19	16.11	16.11
3316	NYSE	AFT	Wed, Jul 11, 2018	16.19	16.23	16.11	16.13
3315	NYSE	AFT	Tue, Jul 10, 2018	16.10	16.25	16.08	16.19
3314	NYSE	AFT	Mon, Jul 9, 2018	16.18	16.22	16.06	16.08
3313	NYSE	AFT	Fri, Jul 6, 2018	16.19	16.28	16.16	16.16
3312	NYSE	AFT	Thu, Jul 5, 2018	16.13	16.28	16.13	16.17
3311	NYSE	AFT	Tue, Jul 3, 2018	16.10	16.16	16.07	16.08
3310	NYSE	AFT	Mon, Jul 2, 2018	16.29	16.33	16.09	16.10
3309	NYSE	AFT	Fri, Jun 29, 2018	16.35	16.38	16.30	16.33
3308	NYSE	AFT	Thu, Jun 28, 2018	16.48	16.48	16.30	16.33
3307	NYSE	AFT	Wed, Jun 27, 2018	16.55	16.56	16.48	16.51
3306	NYSE	AFT	Tue, Jun 26, 2018	16.41	16.52	16.38	16.52
3305	NYSE	AFT	Mon, Jun 25, 2018	16.51	16.57	16.36	16.41
3304	NYSE	AFT	Fri, Jun 22, 2018	16.56	16.61	16.48	16.50
3303	NYSE	AFT	Thu, Jun 21, 2018	16.53	16.60	16.49	16.50
3302	NYSE	AFT	Wed, Jun 20, 2018	16.59	16.61	16.52	16.54
3301	NYSE	AFT	Tue, Jun 19, 2018	16.55	16.61	16.55	16.61
3300	NYSE	AFT	Mon, Jun 18, 2018	16.57	16.61	16.55	16.55
3299	NYSE	AFT	Fri, Jun 15, 2018	16.62	16.63	16.55	16.63
3298	NYSE	AFT	Thu, Jun 14, 2018	16.69	16.69	16.61	16.53
3297	NYSE	AFT	Wed, Jun 13, 2018	16.67	16.67	16.59	16.62
3296	NYSE	AFT	Tue, Jun 12, 2018	16.67	16.67	16.60	16.64
3295	NYSE	AFT	Mon, Jun 11, 2018	16.68	16.68	16.62	16.66
3294	NYSE	AFT	Fri, Jun 8, 2018	16.67	16.70	16.64	16.64
3293	NYSE	AFT	Thu, Jun 7, 2018	16.62	16.68	16.60	16.67
3292	NYSE	AFT	Wed, Jun 6, 2018	16.58	16.64	16.56	16.64
3291	NYSE	AFT	Tue, Jun 5, 2018	16.66	16.66	16.56	16.58
3290	NYSE	AFT	Mon, Jun 4, 2018	16.69	16.73	16.58	16.62
3289	NYSE	AFT	Fri, Jun 1, 2018	16.61	16.75	16.61	16.70
3288	NYSE	AFT	Thu, May 31, 2018	16.68	16.68	16.58	16.58
3287	NYSE	AFT	Wed, May 30, 2018	16.60	16.68	16.59	16.68
3286	NYSE	AFT	Tue, May 29, 2018	16.56	16.63	16.52	16.53
3285	NYSE	AFT	Fri, May 25, 2018	16.65	16.73	16.53	16.55
3284	NYSE	AFT	Thu, May 24, 2018	16.69	16.73	16.63	16.71
3283	NYSE	AFT	Wed, May 23, 2018	16.66	16.70	16.61	16.66
3282	NYSE	AFT	Tue, May 22, 2018	16.69	16.73	16.62	16.65
3281	NYSE	AFT	Mon, May 21, 2018	16.61	16.67	16.56	16.67
3280	NYSE	AFT	Fri, May 18, 2018	16.54	16.57	16.51	16.55
3279	NYSE	AFT	Thu, May 17, 2018	16.60	16.62	16.50	16.51
3278	NYSE	AFT	Wed, May 16, 2018	16.65	16.65	16.56	16.59
3277	NYSE	AFT	Tue, May 15, 2018	16.69	16.70	16.64	16.56
3276	NYSE	AFT	Mon, May 14, 2018	16.75	16.77	16.63	16.66
3275	NYSE	AFT	Fri, May 11, 2018	16.70	16.71	16.62	16.65
3274	NYSE	AFT	Thu, May 10, 2018	16.77	16.79	16.66	16.69
3273	NYSE	AFT	Wed, May 9, 2018	16.78	16.83	16.76	16.77
3272	NYSE	AFT	Tue, May 8, 2018	16.75	16.82	16.75	16.76
3271	NYSE	AFT	Mon, May 7, 2018	16.73	16.83	16.73	16.78
3270	NYSE	AFT	Fri, May 4, 2018	16.92	16.93	16.73	16.75
3269	NYSE	AFT	Thu, May 3, 2018	17.04	17.13	16.95	16.99
3268	NYSE	AFT	Wed, May 2, 2018	16.82	18.69	16.73	17.11
3267	NYSE	AFT	Tue, May 1, 2018	16.76	16.88	16.76	16.87
3266	NYSE	AFT	Mon, Apr 30, 2018	16.79	16.79	16.73	16.77
3265	NYSE	AFT	Fri, Apr 27, 2018	17.01	17.01	16.77	16.80
3264	NYSE	AFT	Thu, Apr 26, 2018	16.84	16.97	16.84	16.97
3263	NYSE	AFT	Wed, Apr 25, 2018	16.85	16.85	16.76	16.81
3262	NYSE	AFT	Tue, Apr 24, 2018	16.80	16.85	16.77	16.81
3261	NYSE	AFT	Mon, Apr 23, 2018	16.75	16.78	16.73	16.75
3260	NYSE	AFT	Fri, Apr 20, 2018	16.71	16.76	16.70	16.72
3259	NYSE	AFT	Thu, Apr 19, 2018	16.82	16.84	16.75	16.75
3258	NYSE	AFT	Wed, Apr 18, 2018	16.90	16.95	16.83	16.84
3257	NYSE	AFT	Tue, Apr 17, 2018	17.03	17.03	16.94	16.95
3256	NYSE	AFT	Mon, Apr 16, 2018	17.10	17.10	16.92	16.95
3255	NYSE	AFT	Fri, Apr 13, 2018	17.08	17.20	17.06	17.17
3254	NYSE	AFT	Thu, Apr 12, 2018	17.20	17.20	17.11	17.14
3253	NYSE	AFT	Wed, Apr 11, 2018	17.16	17.16	17.14	17.15
3252	NYSE	AFT	Tue, Apr 10, 2018	17.16	17.17	17.12	17.17
3251	NYSE	AFT	Mon, Apr 9, 2018	17.05	17.13	17.05	17.09
3250	NYSE	AFT	Fri, Apr 6, 2018	17.13	17.15	17.06	17.07
3249	NYSE	AFT	Thu, Apr 5, 2018	17.31	17.31	17.03	17.16
3248	NYSE	AFT	Wed, Apr 4, 2018	16.97	17.23	16.96	17.05
3247	NYSE	AFT	Tue, Apr 3, 2018	16.88	17.03	16.83	16.96
3246	NYSE	AFT	Mon, Apr 2, 2018	16.92	16.92	16.83	16.86
3245	NYSE	AFT	Thu, Mar 29, 2018	16.80	16.86	16.74	16.83
3244	NYSE	AFT	Wed, Mar 28, 2018	16.78	16.78	16.70	16.77
3243	NYSE	AFT	Tue, Mar 27, 2018	16.73	16.76	16.67	16.72
3242	NYSE	AFT	Mon, Mar 26, 2018	16.60	16.74	16.56	16.68
3241	NYSE	AFT	Fri, Mar 23, 2018	16.46	16.64	16.46	16.50
3240	NYSE	AFT	Thu, Mar 22, 2018	16.46	16.50	16.43	16.44
3239	NYSE	AFT	Wed, Mar 21, 2018	16.48	16.54	16.48	16.50
3238	NYSE	AFT	Tue, Mar 20, 2018	16.47	16.52	16.46	16.49
3237	NYSE	AFT	Mon, Mar 19, 2018	16.54	16.57	16.48	16.49
3236	NYSE	AFT	Fri, Mar 16, 2018	16.51	16.60	16.51	16.56
3235	NYSE	AFT	Thu, Mar 15, 2018	16.63	16.63	16.52	16.53
3234	NYSE	AFT	Wed, Mar 14, 2018	16.62	16.72	16.62	16.58
3233	NYSE	AFT	Tue, Mar 13, 2018	16.65	16.67	16.61	16.61
3232	NYSE	AFT	Mon, Mar 12, 2018	16.63	16.65	16.62	16.65
3231	NYSE	AFT	Fri, Mar 9, 2018	16.60	16.70	16.60	16.63
3230	NYSE	AFT	Thu, Mar 8, 2018	16.53	16.62	16.53	16.56
3229	NYSE	AFT	Wed, Mar 7, 2018	16.51	16.52	16.47	16.52
3228	NYSE	AFT	Tue, Mar 6, 2018	16.55	16.57	16.49	16.54
3227	NYSE	AFT	Mon, Mar 5, 2018	16.44	16.58	16.42	16.58
3226	NYSE	AFT	Fri, Mar 2, 2018	16.37	16.48	16.37	16.45
3225	NYSE	AFT	Thu, Mar 1, 2018	16.42	16.44	16.39	16.39
3224	NYSE	AFT	Wed, Feb 28, 2018	16.45	16.46	16.41	16.43
3223	NYSE	AFT	Tue, Feb 27, 2018	16.45	16.46	16.38	16.45
3222	NYSE	AFT	Mon, Feb 26, 2018	16.41	16.48	16.38	16.45
3221	NYSE	AFT	Fri, Feb 23, 2018	16.26	16.44	16.25	16.43
3220	NYSE	AFT	Thu, Feb 22, 2018	16.28	16.31	16.22	16.22
3219	NYSE	AFT	Wed, Feb 21, 2018	16.23	16.30	16.21	16.27
3218	NYSE	AFT	Tue, Feb 20, 2018	16.23	16.23	16.17	16.22
3217	NYSE	AFT	Fri, Feb 16, 2018	16.20	16.23	16.16	16.22
3216	NYSE	AFT	Thu, Feb 15, 2018	16.19	16.25	16.13	16.18
3215	NYSE	AFT	Wed, Feb 14, 2018	16.15	16.19	16.13	16.16
3214	NYSE	AFT	Tue, Feb 13, 2018	16.22	16.22	16.16	16.18
3213	NYSE	AFT	Mon, Feb 12, 2018	16.19	16.31	16.19	16.19
3212	NYSE	AFT	Fri, Feb 9, 2018	16.16	16.22	16.11	16.16
3211	NYSE	AFT	Thu, Feb 8, 2018	16.25	16.26	16.15	16.16
3210	NYSE	AFT	Wed, Feb 7, 2018	16.23	16.26	16.18	16.26
3209	NYSE	AFT	Tue, Feb 6, 2018	16.10	16.28	16.10	16.20
3208	NYSE	AFT	Mon, Feb 5, 2018	16.34	16.36	16.22	16.26
3207	NYSE	AFT	Fri, Feb 2, 2018	16.28	16.33	16.25	16.33
3206	NYSE	AFT	Thu, Feb 1, 2018	16.27	16.30	16.19	16.30
3205	NYSE	AFT	Wed, Jan 31, 2018	16.29	16.30	16.18	16.22
3204	NYSE	AFT	Tue, Jan 30, 2018	16.25	16.28	16.22	16.26
3203	NYSE	AFT	Mon, Jan 29, 2018	16.41	16.47	16.26	16.27
3202	NYSE	AFT	Fri, Jan 26, 2018	16.52	16.55	16.39	16.40
3201	NYSE	AFT	Thu, Jan 25, 2018	16.56	16.56	16.47	16.52
3200	NYSE	AFT	Wed, Jan 24, 2018	16.51	16.56	16.45	16.55
3199	NYSE	AFT	Tue, Jan 23, 2018	16.38	16.48	16.36	16.47
3198	NYSE	AFT	Mon, Jan 22, 2018	16.23	16.37	16.23	16.35
3197	NYSE	AFT	Fri, Jan 19, 2018	16.16	16.17	16.11	16.16
3196	NYSE	AFT	Thu, Jan 18, 2018	16.25	16.29	16.15	16.17
3195	NYSE	AFT	Wed, Jan 17, 2018	16.30	16.30	16.23	16.23
3194	NYSE	AFT	Tue, Jan 16, 2018	16.34	16.38	16.33	16.28
3193	NYSE	AFT	Fri, Jan 12, 2018	16.32	16.37	16.31	16.36
3192	NYSE	AFT	Thu, Jan 11, 2018	16.22	16.33	16.22	16.31
3191	NYSE	AFT	Wed, Jan 10, 2018	16.23	16.29	16.23	16.23
3190	NYSE	AFT	Tue, Jan 9, 2018	16.30	16.35	16.24	16.24
3189	NYSE	AFT	Mon, Jan 8, 2018	16.36	16.36	16.30	16.31
3188	NYSE	AFT	Fri, Jan 5, 2018	16.35	16.36	16.30	16.33
3187	NYSE	AFT	Thu, Jan 4, 2018	16.39	16.39	16.34	16.34
3186	NYSE	AFT	Wed, Jan 3, 2018	16.37	16.40	16.30	16.37
3185	NYSE	AFT	Tue, Jan 2, 2018	16.27	16.34	16.22	16.34
3184	NYSE	AFT	Fri, Dec 29, 2017	16.22	16.29	16.21	16.22
3183	NYSE	AFT	Thu, Dec 28, 2017	16.28	16.28	16.19	16.25
3182	NYSE	AFT	Wed, Dec 27, 2017	16.23	16.25	16.21	16.22
3181	NYSE	AFT	Tue, Dec 26, 2017	16.23	16.28	16.20	16.24
3180	NYSE	AFT	Fri, Dec 22, 2017	16.20	16.25	16.18	16.19
3179	NYSE	AFT	Thu, Dec 21, 2017	16.19	16.22	16.11	16.14
3178	NYSE	AFT	Wed, Dec 20, 2017	16.36	16.39	16.33	16.19
3177	NYSE	AFT	Tue, Dec 19, 2017	16.38	16.41	16.33	16.39
3176	NYSE	AFT	Mon, Dec 18, 2017	16.40	16.42	16.35	16.37
3175	NYSE	AFT	Fri, Dec 15, 2017	16.39	16.39	16.34	16.35
3174	NYSE	AFT	Thu, Dec 14, 2017	16.35	16.42	16.35	16.40
3173	NYSE	AFT	Wed, Dec 13, 2017	16.51	16.51	16.36	16.36
3172	NYSE	AFT	Tue, Dec 12, 2017	16.57	16.59	16.47	16.48
3171	NYSE	AFT	Mon, Dec 11, 2017	16.55	16.57	16.50	16.52
3170	NYSE	AFT	Fri, Dec 8, 2017	16.52	16.55	16.49	16.52
3169	NYSE	AFT	Thu, Dec 7, 2017	16.56	16.56	16.48	16.52
3168	NYSE	AFT	Wed, Dec 6, 2017	16.45	16.54	16.45	16.52
3167	NYSE	AFT	Tue, Dec 5, 2017	16.32	16.45	16.32	16.45
3166	NYSE	AFT	Mon, Dec 4, 2017	16.32	16.38	16.32	16.37
3165	NYSE	AFT	Fri, Dec 1, 2017	16.36	16.36	16.25	16.28
3164	NYSE	AFT	Thu, Nov 30, 2017	16.30	16.33	16.29	16.33
3163	NYSE	AFT	Wed, Nov 29, 2017	16.20	16.31	16.20	16.31
3162	NYSE	AFT	Tue, Nov 28, 2017	16.20	16.28	16.20	16.23
3161	NYSE	AFT	Mon, Nov 27, 2017	16.41	16.41	16.21	16.22
3160	NYSE	AFT	Fri, Nov 24, 2017	16.20	16.38	16.19	16.38
3159	NYSE	AFT	Wed, Nov 22, 2017	16.13	16.20	16.12	16.19
3158	NYSE	AFT	Tue, Nov 21, 2017	16.15	16.18	16.11	16.15
3157	NYSE	AFT	Mon, Nov 20, 2017	16.20	16.25	16.13	16.17
3156	NYSE	AFT	Fri, Nov 17, 2017	16.17	16.24	16.14	16.19
3155	NYSE	AFT	Thu, Nov 16, 2017	16.11	16.26	16.08	16.18
3154	NYSE	AFT	Wed, Nov 15, 2017	16.15	16.20	16.10	16.08
3153	NYSE	AFT	Tue, Nov 14, 2017	16.24	16.31	16.15	16.17
3152	NYSE	AFT	Mon, Nov 13, 2017	16.25	16.30	16.18	16.24
3151	NYSE	AFT	Fri, Nov 10, 2017	16.29	16.33	16.22	16.27
3150	NYSE	AFT	Thu, Nov 9, 2017	16.31	16.42	16.24	16.31
3149	NYSE	AFT	Wed, Nov 8, 2017	16.50	16.57	16.42	16.43
3148	NYSE	AFT	Tue, Nov 7, 2017	16.52	16.58	16.48	16.54
3147	NYSE	AFT	Mon, Nov 6, 2017	16.47	16.58	16.47	16.55
3146	NYSE	AFT	Fri, Nov 3, 2017	16.51	16.55	16.43	16.51
3145	NYSE	AFT	Thu, Nov 2, 2017	16.62	16.67	16.49	16.53
3144	NYSE	AFT	Wed, Nov 1, 2017	16.72	16.75	16.65	16.67
3143	NYSE	AFT	Tue, Oct 31, 2017	16.72	16.76	16.67	16.68
3142	NYSE	AFT	Mon, Oct 30, 2017	16.71	16.77	16.71	16.75
3141	NYSE	AFT	Fri, Oct 27, 2017	16.70	16.76	16.65	16.68
3140	NYSE	AFT	Thu, Oct 26, 2017	16.68	16.76	16.68	16.71
3139	NYSE	AFT	Wed, Oct 25, 2017	16.78	16.78	16.66	16.70
3138	NYSE	AFT	Tue, Oct 24, 2017	16.78	16.82	16.74	16.76
3137	NYSE	AFT	Mon, Oct 23, 2017	16.69	16.75	16.68	16.73
3136	NYSE	AFT	Fri, Oct 20, 2017	16.77	16.80	16.67	16.69
3135	NYSE	AFT	Thu, Oct 19, 2017	16.64	16.76	16.61	16.76
3134	NYSE	AFT	Wed, Oct 18, 2017	16.66	16.70	16.58	16.64
3133	NYSE	AFT	Tue, Oct 17, 2017	16.81	16.84	16.73	16.67
3132	NYSE	AFT	Mon, Oct 16, 2017	16.80	16.88	16.79	16.82
3131	NYSE	AFT	Fri, Oct 13, 2017	16.87	16.87	16.79	16.85
3130	NYSE	AFT	Thu, Oct 12, 2017	16.85	16.86	16.81	16.85
3129	NYSE	AFT	Wed, Oct 11, 2017	16.83	16.84	16.75	16.82
3128	NYSE	AFT	Tue, Oct 10, 2017	16.78	16.83	16.74	16.79
3127	NYSE	AFT	Mon, Oct 9, 2017	16.73	16.78	16.73	16.75
3126	NYSE	AFT	Fri, Oct 6, 2017	16.72	16.74	16.68	16.74
3125	NYSE	AFT	Thu, Oct 5, 2017	16.75	16.78	16.70	16.70
3124	NYSE	AFT	Wed, Oct 4, 2017	16.75	16.80	16.66	16.74
3123	NYSE	AFT	Tue, Oct 3, 2017	16.75	16.76	16.70	16.73
3122	NYSE	AFT	Mon, Oct 2, 2017	16.75	16.77	16.72	16.72
3121	NYSE	AFT	Fri, Sep 29, 2017	16.72	16.77	16.70	16.75
3120	NYSE	AFT	Thu, Sep 28, 2017	16.66	16.74	16.62	16.70
3119	NYSE	AFT	Wed, Sep 27, 2017	16.64	16.71	16.64	16.71
3118	NYSE	AFT	Tue, Sep 26, 2017	16.68	16.68	16.63	16.63
3117	NYSE	AFT	Mon, Sep 25, 2017	16.67	16.71	16.67	16.70
3116	NYSE	AFT	Fri, Sep 22, 2017	16.54	16.72	16.54	16.70
3115	NYSE	AFT	Thu, Sep 21, 2017	16.55	16.55	16.49	16.52
3114	NYSE	AFT	Wed, Sep 20, 2017	16.55	16.59	16.53	16.56
3113	NYSE	AFT	Tue, Sep 19, 2017	16.51	16.59	16.51	16.55
3112	NYSE	AFT	Mon, Sep 18, 2017	16.52	16.63	16.49	16.53
3111	NYSE	AFT	Fri, Sep 15, 2017	16.66	16.70	16.60	16.61
3110	NYSE	AFT	Thu, Sep 14, 2017	16.74	16.79	16.66	16.68
3109	NYSE	AFT	Wed, Sep 13, 2017	16.73	16.81	16.71	16.78
3108	NYSE	AFT	Tue, Sep 12, 2017	16.76	16.78	16.75	16.77
3107	NYSE	AFT	Mon, Sep 11, 2017	16.76	16.77	16.71	16.74
3106	NYSE	AFT	Fri, Sep 8, 2017	16.72	16.74	16.65	16.69
3105	NYSE	AFT	Thu, Sep 7, 2017	16.67	16.74	16.67	16.74
3104	NYSE	AFT	Wed, Sep 6, 2017	16.70	16.73	16.63	16.66
3103	NYSE	AFT	Tue, Sep 5, 2017	16.79	16.79	16.67	16.70
3102	NYSE	AFT	Fri, Sep 1, 2017	16.82	16.85	16.73	16.81
3101	NYSE	AFT	Thu, Aug 31, 2017	16.88	16.89	16.77	16.79
3100	NYSE	AFT	Wed, Aug 30, 2017	16.87	16.89	16.77	16.86
3099	NYSE	AFT	Tue, Aug 29, 2017	16.84	16.92	16.83	16.90
3098	NYSE	AFT	Mon, Aug 28, 2017	16.79	16.89	16.79	16.87
3097	NYSE	AFT	Fri, Aug 25, 2017	16.86	16.89	16.78	16.78
3096	NYSE	AFT	Thu, Aug 24, 2017	16.90	16.90	16.80	16.88
3095	NYSE	AFT	Wed, Aug 23, 2017	16.77	16.88	16.76	16.88
3094	NYSE	AFT	Tue, Aug 22, 2017	16.79	16.80	16.72	16.77
3093	NYSE	AFT	Mon, Aug 21, 2017	16.76	16.80	16.70	16.75
3092	NYSE	AFT	Fri, Aug 18, 2017	16.82	16.82	16.77	16.78
3091	NYSE	AFT	Thu, Aug 17, 2017	16.90	16.91	16.79	16.80
3090	NYSE	AFT	Wed, Aug 16, 2017	16.93	17.00	16.93	16.91
3089	NYSE	AFT	Tue, Aug 15, 2017	16.87	16.94	16.87	16.91
3088	NYSE	AFT	Mon, Aug 14, 2017	16.90	16.98	16.89	16.90
3087	NYSE	AFT	Fri, Aug 11, 2017	16.55	16.96	16.24	16.89
3086	NYSE	AFT	Thu, Aug 10, 2017	16.75	16.79	16.70	16.72
3085	NYSE	AFT	Wed, Aug 9, 2017	16.90	16.99	16.81	16.87
3084	NYSE	AFT	Tue, Aug 8, 2017	16.92	16.95	16.92	16.92
3083	NYSE	AFT	Mon, Aug 7, 2017	16.92	17.02	16.92	16.92
3082	NYSE	AFT	Fri, Aug 4, 2017	16.95	17.01	16.91	16.91
3081	NYSE	AFT	Thu, Aug 3, 2017	16.97	17.03	16.95	16.95
3080	NYSE	AFT	Wed, Aug 2, 2017	17.07	17.08	16.94	16.96
3079	NYSE	AFT	Tue, Aug 1, 2017	17.03	17.08	17.03	17.05
3078	NYSE	AFT	Mon, Jul 31, 2017	17.07	17.10	17.01	17.02
3077	NYSE	AFT	Fri, Jul 28, 2017	17.00	17.08	16.97	17.07
3076	NYSE	AFT	Thu, Jul 27, 2017	16.99	17.03	16.92	16.98
3075	NYSE	AFT	Wed, Jul 26, 2017	16.95	17.01	16.93	17.01
3074	NYSE	AFT	Tue, Jul 25, 2017	16.92	16.95	16.88	16.92
3073	NYSE	AFT	Mon, Jul 24, 2017	16.86	16.93	16.84	16.91
3072	NYSE	AFT	Fri, Jul 21, 2017	16.88	16.93	16.82	16.93
3071	NYSE	AFT	Thu, Jul 20, 2017	16.94	17.02	16.85	16.86
3070	NYSE	AFT	Wed, Jul 19, 2017	16.89	17.02	16.89	16.95
3069	NYSE	AFT	Tue, Jul 18, 2017	16.99	17.00	16.89	16.89
3068	NYSE	AFT	Mon, Jul 17, 2017	17.00	17.00	16.87	16.88
3067	NYSE	AFT	Fri, Jul 14, 2017	17.00	17.05	16.95	17.05
3066	NYSE	AFT	Thu, Jul 13, 2017	16.97	16.99	16.90	16.93
3065	NYSE	AFT	Wed, Jul 12, 2017	16.94	16.95	16.88	16.90
3064	NYSE	AFT	Tue, Jul 11, 2017	16.91	16.99	16.91	16.94
3063	NYSE	AFT	Mon, Jul 10, 2017	16.89	16.95	16.88	16.93
3062	NYSE	AFT	Fri, Jul 7, 2017	16.86	16.97	16.84	16.90
3061	NYSE	AFT	Thu, Jul 6, 2017	16.81	16.91	16.81	16.87
3060	NYSE	AFT	Wed, Jul 5, 2017	16.93	16.95	16.83	16.86
3059	NYSE	AFT	Mon, Jul 3, 2017	16.87	16.95	16.83	16.91
3058	NYSE	AFT	Fri, Jun 30, 2017	16.78	16.88	16.76	16.87
3057	NYSE	AFT	Thu, Jun 29, 2017	16.79	16.88	16.77	16.78
3056	NYSE	AFT	Wed, Jun 28, 2017	16.73	16.84	16.73	16.81
3055	NYSE	AFT	Tue, Jun 27, 2017	16.74	16.79	16.66	16.72
3054	NYSE	AFT	Mon, Jun 26, 2017	16.89	16.92	16.73	16.74
3053	NYSE	AFT	Fri, Jun 23, 2017	16.86	16.91	16.86	16.88
3052	NYSE	AFT	Thu, Jun 22, 2017	16.91	16.97	16.82	16.86
3051	NYSE	AFT	Wed, Jun 21, 2017	17.04	17.10	16.90	16.91
3050	NYSE	AFT	Tue, Jun 20, 2017	17.00	17.10	17.00	17.04
3049	NYSE	AFT	Mon, Jun 19, 2017	17.09	17.11	17.02	17.02
3048	NYSE	AFT	Fri, Jun 16, 2017	17.25	17.25	17.03	17.06
3047	NYSE	AFT	Thu, Jun 15, 2017	17.46	17.46	17.26	17.25
3046	NYSE	AFT	Wed, Jun 14, 2017	17.45	17.45	17.31	17.35
3045	NYSE	AFT	Tue, Jun 13, 2017	17.22	17.47	17.16	17.45
3044	NYSE	AFT	Mon, Jun 12, 2017	17.14	17.19	17.12	17.18
3043	NYSE	AFT	Fri, Jun 9, 2017	17.13	17.15	17.02	17.06
3042	NYSE	AFT	Thu, Jun 8, 2017	17.07	17.15	17.06	17.13
3041	NYSE	AFT	Wed, Jun 7, 2017	17.14	17.17	17.08	17.09
3040	NYSE	AFT	Tue, Jun 6, 2017	17.13	17.21	17.07	17.15
3039	NYSE	AFT	Mon, Jun 5, 2017	17.16	17.22	17.14	17.17
3038	NYSE	AFT	Fri, Jun 2, 2017	17.27	17.29	17.19	17.25
3037	NYSE	AFT	Thu, Jun 1, 2017	17.30	17.39	17.25	17.25
3036	NYSE	AFT	Wed, May 31, 2017	17.27	17.33	17.27	17.30
3035	NYSE	AFT	Tue, May 30, 2017	17.35	17.39	17.26	17.26
3034	NYSE	AFT	Fri, May 26, 2017	17.42	17.50	17.36	17.37
3033	NYSE	AFT	Thu, May 25, 2017	17.40	17.48	17.38	17.41
3032	NYSE	AFT	Wed, May 24, 2017	17.45	17.45	17.32	17.40
3031	NYSE	AFT	Tue, May 23, 2017	17.44	17.48	17.40	17.44
3030	NYSE	AFT	Mon, May 22, 2017	17.26	17.40	17.26	17.40
3029	NYSE	AFT	Fri, May 19, 2017	17.37	17.37	17.24	17.25
3028	NYSE	AFT	Thu, May 18, 2017	17.28	17.38	17.28	17.37
3027	NYSE	AFT	Wed, May 17, 2017	17.45	17.45	17.22	17.27
3026	NYSE	AFT	Tue, May 16, 2017	17.44	17.57	17.41	17.50
3025	NYSE	AFT	Mon, May 15, 2017	17.49	17.58	17.48	17.43
3024	NYSE	AFT	Fri, May 12, 2017	17.39	17.63	17.39	17.50
3023	NYSE	AFT	Thu, May 11, 2017	17.41	17.48	17.37	17.41
3022	NYSE	AFT	Wed, May 10, 2017	17.32	17.45	17.32	17.41
3021	NYSE	AFT	Tue, May 9, 2017	17.32	17.36	17.30	17.32
3020	NYSE	AFT	Mon, May 8, 2017	17.34	17.35	17.24	17.32
3019	NYSE	AFT	Fri, May 5, 2017	17.33	17.34	17.26	17.34
3018	NYSE	AFT	Thu, May 4, 2017	17.43	17.45	17.25	17.32
3017	NYSE	AFT	Wed, May 3, 2017	17.45	17.48	17.42	17.42
3016	NYSE	AFT	Tue, May 2, 2017	17.47	17.55	17.43	17.47
3015	NYSE	AFT	Mon, May 1, 2017	17.49	17.52	17.47	17.52
3014	NYSE	AFT	Fri, Apr 28, 2017	17.42	17.49	17.41	17.46
3013	NYSE	AFT	Thu, Apr 27, 2017	17.44	17.47	17.36	17.42
3012	NYSE	AFT	Wed, Apr 26, 2017	17.44	17.51	17.41	17.44
3011	NYSE	AFT	Tue, Apr 25, 2017	17.46	17.50	17.41	17.44
3010	NYSE	AFT	Mon, Apr 24, 2017	17.42	17.44	17.32	17.44
3009	NYSE	AFT	Fri, Apr 21, 2017	17.30	17.35	17.28	17.35
3008	NYSE	AFT	Thu, Apr 20, 2017	17.26	17.39	17.26	17.36
3007	NYSE	AFT	Wed, Apr 19, 2017	17.29	17.39	17.26	17.35
3006	NYSE	AFT	Tue, Apr 18, 2017	17.32	17.36	17.12	17.16
3005	NYSE	AFT	Mon, Apr 17, 2017	17.41	17.41	17.25	17.29
3004	NYSE	AFT	Thu, Apr 13, 2017	17.45	17.46	17.38	17.40
3003	NYSE	AFT	Wed, Apr 12, 2017	17.50	17.56	17.47	17.44
3002	NYSE	AFT	Tue, Apr 11, 2017	17.44	17.52	17.44	17.48
3001	NYSE	AFT	Mon, Apr 10, 2017	17.41	17.50	17.39	17.46
3000	NYSE	AFT	Fri, Apr 7, 2017	17.43	17.48	17.39	17.41
2999	NYSE	AFT	Thu, Apr 6, 2017	17.55	17.55	17.39	17.43
2998	NYSE	AFT	Wed, Apr 5, 2017	17.53	17.55	17.48	17.50
2997	NYSE	AFT	Tue, Apr 4, 2017	17.40	17.49	17.40	17.45
2996	NYSE	AFT	Mon, Apr 3, 2017	17.59	17.60	17.42	17.46
2995	NYSE	AFT	Fri, Mar 31, 2017	17.80	17.80	17.51	17.54
2994	NYSE	AFT	Thu, Mar 30, 2017	17.72	17.73	17.61	17.64
2993	NYSE	AFT	Wed, Mar 29, 2017	17.76	17.77	17.67	17.69
2992	NYSE	AFT	Tue, Mar 28, 2017	17.64	17.79	17.64	17.77
2991	NYSE	AFT	Mon, Mar 27, 2017	17.68	17.73	17.64	17.64
2990	NYSE	AFT	Fri, Mar 24, 2017	17.60	17.74	17.60	17.72
2989	NYSE	AFT	Thu, Mar 23, 2017	17.61	17.62	17.50	17.55
2988	NYSE	AFT	Wed, Mar 22, 2017	17.57	17.63	17.50	17.61
2987	NYSE	AFT	Tue, Mar 21, 2017	17.73	17.75	17.49	17.52
2986	NYSE	AFT	Mon, Mar 20, 2017	17.71	17.78	17.64	17.68
2985	NYSE	AFT	Fri, Mar 17, 2017	17.53	17.70	17.48	17.68
2984	NYSE	AFT	Thu, Mar 16, 2017	17.58	17.62	17.54	17.50
2983	NYSE	AFT	Wed, Mar 15, 2017	17.42	17.55	17.42	17.51
2982	NYSE	AFT	Tue, Mar 14, 2017	17.56	17.61	17.38	17.38
2981	NYSE	AFT	Mon, Mar 13, 2017	17.65	17.76	17.55	17.59
2980	NYSE	AFT	Fri, Mar 10, 2017	17.65	17.70	17.53	17.59
2979	NYSE	AFT	Thu, Mar 9, 2017	17.91	17.91	17.53	17.55
2978	NYSE	AFT	Wed, Mar 8, 2017	17.94	17.96	17.86	17.87
2977	NYSE	AFT	Tue, Mar 7, 2017	17.96	17.99	17.90	17.94
2976	NYSE	AFT	Mon, Mar 6, 2017	18.00	18.00	17.92	18.00
2975	NYSE	AFT	Fri, Mar 3, 2017	18.03	18.08	17.91	17.97
2974	NYSE	AFT	Thu, Mar 2, 2017	18.04	18.08	17.97	18.03
2973	NYSE	AFT	Wed, Mar 1, 2017	17.90	18.02	17.85	17.99
2972	NYSE	AFT	Tue, Feb 28, 2017	17.95	17.95	17.75	17.79
2971	NYSE	AFT	Mon, Feb 27, 2017	17.75	17.94	17.75	17.94
2970	NYSE	AFT	Fri, Feb 24, 2017	17.70	17.95	17.67	17.80
2969	NYSE	AFT	Thu, Feb 23, 2017	17.63	17.72	17.59	17.71
2968	NYSE	AFT	Wed, Feb 22, 2017	17.52	17.60	17.48	17.60
2967	NYSE	AFT	Tue, Feb 21, 2017	17.56	17.59	17.46	17.46
2966	NYSE	AFT	Fri, Feb 17, 2017	17.49	17.56	17.48	17.55
2965	NYSE	AFT	Thu, Feb 16, 2017	17.56	17.59	17.41	17.47
2964	NYSE	AFT	Wed, Feb 15, 2017	17.57	17.60	17.53	17.54
2963	NYSE	AFT	Tue, Feb 14, 2017	17.46	17.54	17.43	17.54
2962	NYSE	AFT	Mon, Feb 13, 2017	17.51	17.51	17.37	17.42
2961	NYSE	AFT	Fri, Feb 10, 2017	17.46	17.49	17.39	17.49
2960	NYSE	AFT	Thu, Feb 9, 2017	17.47	17.57	17.37	17.38
2959	NYSE	AFT	Wed, Feb 8, 2017	17.48	17.55	17.43	17.43
2958	NYSE	AFT	Tue, Feb 7, 2017	17.62	17.63	17.48	17.50
2957	NYSE	AFT	Mon, Feb 6, 2017	17.54	17.59	17.51	17.56
2956	NYSE	AFT	Fri, Feb 3, 2017	17.68	17.72	17.48	17.48
2955	NYSE	AFT	Thu, Feb 2, 2017	17.67	17.70	17.56	17.56
2954	NYSE	AFT	Wed, Feb 1, 2017	17.72	17.75	17.60	17.60
2953	NYSE	AFT	Tue, Jan 31, 2017	17.74	17.76	17.65	17.65
2952	NYSE	AFT	Mon, Jan 30, 2017	17.71	17.71	17.66	17.69
2951	NYSE	AFT	Fri, Jan 27, 2017	17.77	17.77	17.66	17.73
2950	NYSE	AFT	Thu, Jan 26, 2017	17.78	17.78	17.63	17.70
2949	NYSE	AFT	Wed, Jan 25, 2017	17.66	17.78	17.66	17.70
2948	NYSE	AFT	Tue, Jan 24, 2017	17.42	17.64	17.42	17.63
2947	NYSE	AFT	Mon, Jan 23, 2017	17.34	17.39	17.27	17.39
2946	NYSE	AFT	Fri, Jan 20, 2017	17.34	17.34	17.12	17.20
2945	NYSE	AFT	Thu, Jan 19, 2017	17.29	17.32	17.20	17.25
2944	NYSE	AFT	Wed, Jan 18, 2017	17.43	17.46	17.18	17.30
2943	NYSE	AFT	Tue, Jan 17, 2017	17.46	17.46	17.34	17.36
2942	NYSE	AFT	Fri, Jan 13, 2017	17.51	17.53	17.42	17.53
2941	NYSE	AFT	Thu, Jan 12, 2017	17.47	17.50	17.40	17.42
2940	NYSE	AFT	Wed, Jan 11, 2017	17.44	17.45	17.38	17.43
2939	NYSE	AFT	Tue, Jan 10, 2017	17.45	17.46	17.30	17.33
2938	NYSE	AFT	Mon, Jan 9, 2017	17.53	18.00	16.97	17.31
2937	NYSE	AFT	Fri, Jan 6, 2017	17.43	17.51	17.37	17.51
2936	NYSE	AFT	Thu, Jan 5, 2017	17.47	17.48	17.34	17.42
2935	NYSE	AFT	Wed, Jan 4, 2017	17.43	17.48	17.39	17.43
2934	NYSE	AFT	Tue, Jan 3, 2017	17.40	17.43	17.30	17.37
2933	NYSE	AFT	Fri, Dec 30, 2016	17.36	17.40	17.29	17.40
2932	NYSE	AFT	Thu, Dec 29, 2016	17.25	17.30	17.23	17.26
2931	NYSE	AFT	Wed, Dec 28, 2016	17.20	17.26	17.14	17.19
2930	NYSE	AFT	Tue, Dec 27, 2016	17.16	17.20	17.10	17.11
2929	NYSE	AFT	Fri, Dec 23, 2016	17.12	17.26	17.03	17.04
2928	NYSE	AFT	Thu, Dec 22, 2016	17.29	17.29	17.07	17.10
2927	NYSE	AFT	Wed, Dec 21, 2016	17.26	17.27	17.18	17.20
2926	NYSE	AFT	Tue, Dec 20, 2016	17.22	17.28	17.19	17.22
2925	NYSE	AFT	Mon, Dec 19, 2016	17.03	17.15	17.03	17.13
2924	NYSE	AFT	Fri, Dec 16, 2016	17.14	17.14	16.98	17.02
2923	NYSE	AFT	Thu, Dec 15, 2016	17.06	17.10	16.95	17.01
2922	NYSE	AFT	Wed, Dec 14, 2016	17.23	17.34	17.22	17.01
2921	NYSE	AFT	Tue, Dec 13, 2016	17.24	17.33	17.17	17.21
2920	NYSE	AFT	Mon, Dec 12, 2016	17.27	17.27	17.17	17.24
2919	NYSE	AFT	Fri, Dec 9, 2016	17.14	17.20	17.09	17.20
2918	NYSE	AFT	Thu, Dec 8, 2016	16.93	17.16	16.89	17.09
2917	NYSE	AFT	Wed, Dec 7, 2016	16.90	16.90	16.85	16.90
2916	NYSE	AFT	Tue, Dec 6, 2016	16.84	16.84	16.76	16.83
2915	NYSE	AFT	Mon, Dec 5, 2016	16.93	16.93	16.78	16.78
2914	NYSE	AFT	Fri, Dec 2, 2016	16.86	16.91	16.80	16.80
2913	NYSE	AFT	Thu, Dec 1, 2016	16.83	16.95	16.78	16.91
2912	NYSE	AFT	Wed, Nov 30, 2016	16.89	17.05	16.83	16.88
2911	NYSE	AFT	Tue, Nov 29, 2016	16.85	16.85	16.74	16.81
2910	NYSE	AFT	Mon, Nov 28, 2016	16.96	17.00	16.76	16.78
2909	NYSE	AFT	Fri, Nov 25, 2016	16.99	17.00	16.89	16.89
2908	NYSE	AFT	Wed, Nov 23, 2016	16.75	16.89	16.75	16.86
2907	NYSE	AFT	Tue, Nov 22, 2016	16.86	16.91	16.67	16.75
2906	NYSE	AFT	Mon, Nov 21, 2016	16.74	16.85	16.72	16.81
2905	NYSE	AFT	Fri, Nov 18, 2016	16.83	16.90	16.66	16.66
2904	NYSE	AFT	Thu, Nov 17, 2016	16.83	16.85	16.76	16.77
2903	NYSE	AFT	Wed, Nov 16, 2016	16.70	16.87	16.65	16.80
2902	NYSE	AFT	Tue, Nov 15, 2016	16.70	16.79	16.46	16.66
2901	NYSE	AFT	Mon, Nov 14, 2016	16.70	16.88	16.64	16.67
2900	NYSE	AFT	Fri, Nov 11, 2016	16.40	16.74	16.36	16.62
2899	NYSE	AFT	Thu, Nov 10, 2016	16.54	16.54	16.28	16.42
2898	NYSE	AFT	Wed, Nov 9, 2016	16.55	16.55	16.41	16.49
2897	NYSE	AFT	Tue, Nov 8, 2016	16.51	16.60	16.49	16.60
2896	NYSE	AFT	Mon, Nov 7, 2016	16.55	16.61	16.46	16.57
2895	NYSE	AFT	Fri, Nov 4, 2016	16.54	16.58	16.49	16.53
2894	NYSE	AFT	Thu, Nov 3, 2016	16.44	16.53	16.44	16.50
2893	NYSE	AFT	Wed, Nov 2, 2016	16.53	16.62	16.46	16.46
2892	NYSE	AFT	Tue, Nov 1, 2016	16.71	16.73	16.61	16.67
2891	NYSE	AFT	Mon, Oct 31, 2016	16.73	16.73	16.61	16.72
2890	NYSE	AFT	Fri, Oct 28, 2016	16.80	16.80	16.65	16.72
2889	NYSE	AFT	Thu, Oct 27, 2016	16.72	16.82	16.71	16.74
2888	NYSE	AFT	Wed, Oct 26, 2016	16.53	16.73	16.52	16.72
2887	NYSE	AFT	Tue, Oct 25, 2016	16.43	16.53	16.43	16.50
2886	NYSE	AFT	Mon, Oct 24, 2016	16.40	16.47	16.35	16.41
2885	NYSE	AFT	Fri, Oct 21, 2016	16.28	16.38	16.22	16.36
2884	NYSE	AFT	Thu, Oct 20, 2016	16.40	16.40	16.25	16.26
2883	NYSE	AFT	Wed, Oct 19, 2016	16.44	16.46	16.36	16.41
2882	NYSE	AFT	Tue, Oct 18, 2016	16.42	16.43	16.36	16.39
2881	NYSE	AFT	Mon, Oct 17, 2016	16.45	16.45	16.38	16.38
2880	NYSE	AFT	Fri, Oct 14, 2016	16.62	16.65	16.52	16.54
2879	NYSE	AFT	Thu, Oct 13, 2016	16.59	16.60	16.50	16.54
2878	NYSE	AFT	Wed, Oct 12, 2016	16.73	16.73	16.56	16.58
2877	NYSE	AFT	Tue, Oct 11, 2016	16.78	16.79	16.70	16.73
2876	NYSE	AFT	Mon, Oct 10, 2016	16.71	16.75	16.65	16.73
2875	NYSE	AFT	Fri, Oct 7, 2016	16.68	16.72	16.62	16.66
2874	NYSE	AFT	Thu, Oct 6, 2016	16.82	16.85	16.55	16.64
2873	NYSE	AFT	Wed, Oct 5, 2016	16.90	16.93	16.86	16.92
2872	NYSE	AFT	Tue, Oct 4, 2016	16.99	17.00	16.81	16.82
2871	NYSE	AFT	Mon, Oct 3, 2016	16.93	16.97	16.87	16.97
2870	NYSE	AFT	Fri, Sep 30, 2016	16.86	16.99	16.83	16.93
2869	NYSE	AFT	Thu, Sep 29, 2016	16.85	16.90	16.80	16.83
2868	NYSE	AFT	Wed, Sep 28, 2016	16.70	16.85	16.70	16.81
2867	NYSE	AFT	Tue, Sep 27, 2016	16.66	16.70	16.63	16.69
2866	NYSE	AFT	Mon, Sep 26, 2016	16.64	16.67	16.56	16.66
2865	NYSE	AFT	Fri, Sep 23, 2016	16.57	16.65	16.56	16.65
2864	NYSE	AFT	Thu, Sep 22, 2016	16.48	16.55	16.48	16.52
2863	NYSE	AFT	Wed, Sep 21, 2016	16.48	16.54	16.45	16.48
2862	NYSE	AFT	Tue, Sep 20, 2016	16.43	16.48	16.36	16.48
2861	NYSE	AFT	Mon, Sep 19, 2016	16.45	16.45	16.35	16.35
2860	NYSE	AFT	Fri, Sep 16, 2016	16.39	16.45	16.33	16.45
2859	NYSE	AFT	Thu, Sep 15, 2016	16.45	16.45	16.39	16.31
2858	NYSE	AFT	Wed, Sep 14, 2016	16.36	16.50	16.36	16.44
2857	NYSE	AFT	Tue, Sep 13, 2016	16.45	16.45	16.32	16.33
2856	NYSE	AFT	Mon, Sep 12, 2016	16.40	16.45	16.37	16.44
2855	NYSE	AFT	Fri, Sep 9, 2016	16.44	16.45	16.31	16.41
2854	NYSE	AFT	Thu, Sep 8, 2016	16.43	16.47	16.40	16.46
2853	NYSE	AFT	Wed, Sep 7, 2016	16.35	16.43	16.35	16.43
2852	NYSE	AFT	Tue, Sep 6, 2016	16.34	16.38	16.29	16.32
2851	NYSE	AFT	Fri, Sep 2, 2016	16.42	16.42	16.33	16.36
2850	NYSE	AFT	Thu, Sep 1, 2016	16.39	16.45	16.33	16.36
2849	NYSE	AFT	Wed, Aug 31, 2016	16.44	16.47	16.40	16.43
2848	NYSE	AFT	Tue, Aug 30, 2016	16.55	16.55	16.43	16.44
2847	NYSE	AFT	Mon, Aug 29, 2016	16.43	16.56	16.31	16.53
2846	NYSE	AFT	Fri, Aug 26, 2016	16.42	16.42	16.29	16.40
2845	NYSE	AFT	Thu, Aug 25, 2016	16.35	16.37	16.28	16.37
2844	NYSE	AFT	Wed, Aug 24, 2016	16.31	16.37	16.27	16.33
2843	NYSE	AFT	Tue, Aug 23, 2016	16.31	16.37	16.30	16.34
2842	NYSE	AFT	Mon, Aug 22, 2016	16.33	16.33	16.21	16.28
2841	NYSE	AFT	Fri, Aug 19, 2016	16.31	16.33	16.28	16.30
2840	NYSE	AFT	Thu, Aug 18, 2016	16.37	16.40	16.27	16.30
2839	NYSE	AFT	Wed, Aug 17, 2016	16.30	16.45	16.26	16.29
2838	NYSE	AFT	Tue, Aug 16, 2016	16.46	16.49	16.38	16.30
2837	NYSE	AFT	Mon, Aug 15, 2016	16.42	16.43	16.40	16.42
2836	NYSE	AFT	Fri, Aug 12, 2016	16.25	16.37	16.20	16.37
2835	NYSE	AFT	Thu, Aug 11, 2016	16.21	16.25	16.17	16.21
2834	NYSE	AFT	Wed, Aug 10, 2016	16.37	16.37	16.13	16.17
2833	NYSE	AFT	Tue, Aug 9, 2016	16.47	16.50	16.29	16.32
2832	NYSE	AFT	Mon, Aug 8, 2016	16.44	16.45	16.40	16.41
2831	NYSE	AFT	Fri, Aug 5, 2016	16.36	16.45	16.36	16.39
2830	NYSE	AFT	Thu, Aug 4, 2016	16.38	16.42	16.34	16.41
2829	NYSE	AFT	Wed, Aug 3, 2016	16.21	16.35	16.19	16.35
2828	NYSE	AFT	Tue, Aug 2, 2016	16.30	16.36	16.14	16.14
2827	NYSE	AFT	Mon, Aug 1, 2016	16.45	16.51	16.30	16.33
2826	NYSE	AFT	Fri, Jul 29, 2016	16.44	16.45	16.37	16.43
2825	NYSE	AFT	Thu, Jul 28, 2016	16.38	16.40	16.36	16.36
2824	NYSE	AFT	Wed, Jul 27, 2016	16.38	16.40	16.34	16.36
2823	NYSE	AFT	Tue, Jul 26, 2016	16.35	16.37	16.34	16.37
2822	NYSE	AFT	Mon, Jul 25, 2016	16.36	16.39	16.30	16.30
2821	NYSE	AFT	Fri, Jul 22, 2016	16.38	16.39	16.32	16.33
2820	NYSE	AFT	Thu, Jul 21, 2016	16.36	16.39	16.31	16.36
2819	NYSE	AFT	Wed, Jul 20, 2016	16.24	16.34	16.20	16.34
2818	NYSE	AFT	Tue, Jul 19, 2016	16.20	16.23	16.12	16.22
2817	NYSE	AFT	Mon, Jul 18, 2016	16.05	16.22	16.05	16.11
2816	NYSE	AFT	Fri, Jul 15, 2016	15.86	15.99	15.82	15.94
2815	NYSE	AFT	Thu, Jul 14, 2016	15.89	15.94	15.86	15.82
2814	NYSE	AFT	Wed, Jul 13, 2016	15.98	15.98	15.79	15.83
2813	NYSE	AFT	Tue, Jul 12, 2016	15.95	16.02	15.91	15.93
2812	NYSE	AFT	Mon, Jul 11, 2016	15.93	15.98	15.84	15.89
2811	NYSE	AFT	Fri, Jul 8, 2016	15.88	15.94	15.85	15.90
2810	NYSE	AFT	Thu, Jul 7, 2016	15.79	15.84	15.77	15.83
2809	NYSE	AFT	Wed, Jul 6, 2016	15.74	15.79	15.69	15.76
2808	NYSE	AFT	Tue, Jul 5, 2016	15.94	15.94	15.70	15.73
2807	NYSE	AFT	Fri, Jul 1, 2016	15.86	15.94	15.84	15.91
2806	NYSE	AFT	Thu, Jun 30, 2016	15.84	15.85	15.75	15.80
2805	NYSE	AFT	Wed, Jun 29, 2016	15.74	15.80	15.68	15.78
2804	NYSE	AFT	Tue, Jun 28, 2016	15.68	15.71	15.59	15.69
2803	NYSE	AFT	Mon, Jun 27, 2016	15.62	15.81	15.53	15.55
2802	NYSE	AFT	Fri, Jun 24, 2016	15.80	16.07	15.75	15.76
2801	NYSE	AFT	Thu, Jun 23, 2016	16.09	16.16	16.04	16.14
2800	NYSE	AFT	Wed, Jun 22, 2016	16.13	16.13	16.00	16.06
2799	NYSE	AFT	Tue, Jun 21, 2016	16.08	16.10	16.05	16.05
2798	NYSE	AFT	Mon, Jun 20, 2016	16.09	16.15	16.01	16.05
2797	NYSE	AFT	Fri, Jun 17, 2016	15.96	16.04	15.91	16.01
2796	NYSE	AFT	Thu, Jun 16, 2016	15.94	16.03	15.81	15.91
2795	NYSE	AFT	Wed, Jun 15, 2016	16.16	16.20	16.01	15.93
2794	NYSE	AFT	Tue, Jun 14, 2016	16.24	16.24	16.11	16.13
2793	NYSE	AFT	Mon, Jun 13, 2016	16.25	16.34	16.22	16.23
2792	NYSE	AFT	Fri, Jun 10, 2016	16.30	16.36	16.23	16.25
2791	NYSE	AFT	Thu, Jun 9, 2016	16.33	16.37	16.27	16.32
2790	NYSE	AFT	Wed, Jun 8, 2016	16.26	16.38	16.26	16.34
2789	NYSE	AFT	Tue, Jun 7, 2016	16.33	16.35	16.25	16.26
2788	NYSE	AFT	Mon, Jun 6, 2016	16.21	16.27	16.21	16.27
2787	NYSE	AFT	Fri, Jun 3, 2016	16.21	16.23	16.20	16.21
2786	NYSE	AFT	Thu, Jun 2, 2016	16.21	16.24	16.21	16.23
2785	NYSE	AFT	Wed, Jun 1, 2016	16.18	16.24	16.18	16.22
2784	NYSE	AFT	Tue, May 31, 2016	16.23	16.24	16.15	16.20
2783	NYSE	AFT	Fri, May 27, 2016	16.22	16.24	16.15	16.17
2782	NYSE	AFT	Thu, May 26, 2016	16.20	16.26	16.13	16.20
2781	NYSE	AFT	Wed, May 25, 2016	15.93	16.18	15.93	16.16
2780	NYSE	AFT	Tue, May 24, 2016	15.94	16.02	15.90	15.97
2779	NYSE	AFT	Mon, May 23, 2016	15.84	16.00	15.79	15.91
2778	NYSE	AFT	Fri, May 20, 2016	15.71	15.80	15.65	15.80
2777	NYSE	AFT	Thu, May 19, 2016	15.57	15.67	15.56	15.65
2776	NYSE	AFT	Wed, May 18, 2016	15.62	15.68	15.54	15.54
2775	NYSE	AFT	Tue, May 17, 2016	15.65	15.69	15.56	15.56
2774	NYSE	AFT	Mon, May 16, 2016	15.74	15.79	15.61	15.61
2773	NYSE	AFT	Fri, May 13, 2016	15.66	15.87	15.65	15.69
2772	NYSE	AFT	Thu, May 12, 2016	15.64	15.68	15.60	15.64
2771	NYSE	AFT	Wed, May 11, 2016	15.57	15.62	15.49	15.62
2770	NYSE	AFT	Tue, May 10, 2016	15.53	15.58	15.46	15.54
2769	NYSE	AFT	Mon, May 9, 2016	15.60	15.60	15.45	15.53
2768	NYSE	AFT	Fri, May 6, 2016	15.56	15.58	15.42	15.58
2767	NYSE	AFT	Thu, May 5, 2016	15.64	15.67	15.49	15.56
2766	NYSE	AFT	Wed, May 4, 2016	15.67	15.70	15.53	15.56
2765	NYSE	AFT	Tue, May 3, 2016	15.80	15.80	15.62	15.71
2764	NYSE	AFT	Mon, May 2, 2016	15.76	15.86	15.73	15.77
2763	NYSE	AFT	Fri, Apr 29, 2016	15.79	15.80	15.70	15.75
2762	NYSE	AFT	Thu, Apr 28, 2016	15.69	15.77	15.67	15.75
2761	NYSE	AFT	Wed, Apr 27, 2016	15.71	15.77	15.62	15.66
2760	NYSE	AFT	Tue, Apr 26, 2016	15.62	15.68	15.62	15.67
2759	NYSE	AFT	Mon, Apr 25, 2016	15.64	15.66	15.57	15.59
2758	NYSE	AFT	Fri, Apr 22, 2016	15.62	15.69	15.60	15.61
2757	NYSE	AFT	Thu, Apr 21, 2016	15.54	15.64	15.54	15.60
2756	NYSE	AFT	Wed, Apr 20, 2016	15.53	15.54	15.47	15.50
2755	NYSE	AFT	Tue, Apr 19, 2016	15.52	15.54	15.48	15.48
2754	NYSE	AFT	Mon, Apr 18, 2016	15.30	15.63	15.28	15.43
2753	NYSE	AFT	Fri, Apr 15, 2016	15.33	15.34	15.21	15.30
2752	NYSE	AFT	Thu, Apr 14, 2016	15.45	15.46	15.38	15.46
2751	NYSE	AFT	Wed, Apr 13, 2016	15.36	15.46	15.36	15.41
2750	NYSE	AFT	Tue, Apr 12, 2016	15.38	15.39	15.34	15.37
2749	NYSE	AFT	Mon, Apr 11, 2016	15.29	15.39	15.29	15.39
2748	NYSE	AFT	Fri, Apr 8, 2016	15.44	15.49	15.21	15.21
2747	NYSE	AFT	Thu, Apr 7, 2016	15.31	15.33	15.24	15.28
2746	NYSE	AFT	Wed, Apr 6, 2016	15.10	15.33	15.10	15.33
2745	NYSE	AFT	Tue, Apr 5, 2016	15.17	15.17	15.17	15.13
2744	NYSE	AFT	Mon, Apr 4, 2016	15.20	15.24	15.07	15.17
2743	NYSE	AFT	Fri, Apr 1, 2016	15.19	15.24	15.03	15.17
2742	NYSE	AFT	Thu, Mar 31, 2016	15.10	15.28	15.08	15.20
2741	NYSE	AFT	Wed, Mar 30, 2016	15.12	15.13	15.10	15.12
2740	NYSE	AFT	Tue, Mar 29, 2016	15.04	15.08	15.01	15.06
2739	NYSE	AFT	Mon, Mar 28, 2016	14.95	15.03	14.95	15.01
2738	NYSE	AFT	Thu, Mar 24, 2016	15.05	15.08	14.96	14.99
2737	NYSE	AFT	Wed, Mar 23, 2016	15.15	15.20	15.04	15.08
2736	NYSE	AFT	Tue, Mar 22, 2016	15.14	15.23	15.03	15.17
2735	NYSE	AFT	Mon, Mar 21, 2016	15.17	15.17	15.11	15.17
2734	NYSE	AFT	Fri, Mar 18, 2016	15.06	15.19	15.05	15.15
2733	NYSE	AFT	Thu, Mar 17, 2016	15.07	15.08	15.04	15.07
2732	NYSE	AFT	Wed, Mar 16, 2016	14.98	15.04	14.93	15.01
2731	NYSE	AFT	Tue, Mar 15, 2016	14.96	14.96	14.96	14.93
2730	NYSE	AFT	Mon, Mar 14, 2016	14.84	14.98	14.84	14.96
2729	NYSE	AFT	Fri, Mar 11, 2016	14.69	14.69	14.69	14.82
2728	NYSE	AFT	Thu, Mar 10, 2016	14.60	14.60	14.60	14.69
2727	NYSE	AFT	Wed, Mar 9, 2016	14.66	14.75	14.57	14.60
2726	NYSE	AFT	Tue, Mar 8, 2016	14.53	14.60	14.53	14.57
2725	NYSE	AFT	Mon, Mar 7, 2016	14.47	14.59	14.47	14.55
2724	NYSE	AFT	Fri, Mar 4, 2016	14.41	14.51	14.38	14.50
2723	NYSE	AFT	Thu, Mar 3, 2016	14.27	14.27	14.27	14.41
2722	NYSE	AFT	Wed, Mar 2, 2016	14.23	14.27	14.19	14.27
2721	NYSE	AFT	Tue, Mar 1, 2016	14.10	14.22	14.05	14.22
2720	NYSE	AFT	Mon, Feb 29, 2016	13.96	14.07	13.96	14.03
2719	NYSE	AFT	Fri, Feb 26, 2016	14.00	14.00	13.94	13.95
2718	NYSE	AFT	Thu, Feb 25, 2016	13.88	14.00	13.86	13.98
2717	NYSE	AFT	Wed, Feb 24, 2016	13.76	13.92	13.75	13.91
2716	NYSE	AFT	Tue, Feb 23, 2016	13.88	13.88	13.80	13.83
2715	NYSE	AFT	Mon, Feb 22, 2016	13.86	13.91	13.84	13.85
2714	NYSE	AFT	Fri, Feb 19, 2016	13.78	13.86	13.76	13.86
2713	NYSE	AFT	Thu, Feb 18, 2016	13.89	13.90	13.79	13.84
2712	NYSE	AFT	Wed, Feb 17, 2016	13.87	13.90	13.86	13.87
2711	NYSE	AFT	Tue, Feb 16, 2016	13.92	13.99	13.71	13.80
2710	NYSE	AFT	Fri, Feb 12, 2016	13.92	13.99	13.86	13.87
2709	NYSE	AFT	Thu, Feb 11, 2016	14.02	14.11	13.97	14.02
2708	NYSE	AFT	Wed, Feb 10, 2016	14.22	14.22	14.10	14.10
2707	NYSE	AFT	Tue, Feb 9, 2016	14.07	14.17	13.96	14.15
2706	NYSE	AFT	Mon, Feb 8, 2016	14.21	14.23	14.14	14.17
2705	NYSE	AFT	Fri, Feb 5, 2016	14.29	14.33	14.21	14.28
2704	NYSE	AFT	Thu, Feb 4, 2016	14.25	14.32	14.21	14.32
2703	NYSE	AFT	Wed, Feb 3, 2016	14.29	14.29	14.17	14.26
2702	NYSE	AFT	Tue, Feb 2, 2016	14.38	14.40	14.16	14.19
2701	NYSE	AFT	Mon, Feb 1, 2016	14.43	14.44	14.23	14.43
2700	NYSE	AFT	Fri, Jan 29, 2016	14.43	14.48	14.38	14.45
2699	NYSE	AFT	Thu, Jan 28, 2016	14.36	14.44	14.29	14.43
2698	NYSE	AFT	Wed, Jan 27, 2016	14.33	14.41	14.31	14.33
2697	NYSE	AFT	Tue, Jan 26, 2016	14.27	14.43	14.27	14.35
2696	NYSE	AFT	Mon, Jan 25, 2016	14.37	14.38	14.21	14.28
2695	NYSE	AFT	Fri, Jan 22, 2016	14.29	14.41	14.24	14.39
2694	NYSE	AFT	Thu, Jan 21, 2016	14.08	14.27	14.06	14.23
2693	NYSE	AFT	Wed, Jan 20, 2016	14.19	14.19	13.96	14.10
2692	NYSE	AFT	Tue, Jan 19, 2016	14.35	14.38	14.25	14.33
2691	NYSE	AFT	Fri, Jan 15, 2016	14.39	14.42	14.26	14.38
2690	NYSE	AFT	Thu, Jan 14, 2016	14.61	14.63	14.47	14.54
2689	NYSE	AFT	Wed, Jan 13, 2016	14.87	14.92	14.70	14.74
2688	NYSE	AFT	Tue, Jan 12, 2016	14.90	15.01	14.83	14.89
2687	NYSE	AFT	Mon, Jan 11, 2016	14.97	15.00	14.78	14.91
2686	NYSE	AFT	Fri, Jan 8, 2016	14.98	15.06	14.93	14.97
2685	NYSE	AFT	Thu, Jan 7, 2016	14.90	15.06	14.90	14.98
2684	NYSE	AFT	Wed, Jan 6, 2016	15.04	15.13	15.03	15.12
2683	NYSE	AFT	Tue, Jan 5, 2016	15.06	15.15	15.04	15.11
2682	NYSE	AFT	Mon, Jan 4, 2016	15.03	15.10	14.99	15.09
2681	NYSE	AFT	Thu, Dec 31, 2015	15.09	15.19	14.99	15.15
2680	NYSE	AFT	Wed, Dec 30, 2015	15.00	15.13	14.92	15.12
2679	NYSE	AFT	Tue, Dec 29, 2015	15.00	15.08	14.98	15.03
2678	NYSE	AFT	Mon, Dec 28, 2015	15.07	15.16	14.94	15.02
2677	NYSE	AFT	Thu, Dec 24, 2015	15.08	15.19	15.07	15.10
2676	NYSE	AFT	Wed, Dec 23, 2015	15.05	15.13	15.05	15.10
2675	NYSE	AFT	Tue, Dec 22, 2015	14.95	15.06	14.92	15.02
2674	NYSE	AFT	Mon, Dec 21, 2015	14.87	15.00	14.86	14.95
2673	NYSE	AFT	Fri, Dec 18, 2015	14.88	15.02	14.82	14.87
2672	NYSE	AFT	Thu, Dec 17, 2015	14.87	15.00	14.82	14.98
2671	NYSE	AFT	Wed, Dec 16, 2015	14.80	14.90	14.65	14.88
2670	NYSE	AFT	Tue, Dec 15, 2015	14.68	14.93	14.65	14.88
2669	NYSE	AFT	Mon, Dec 14, 2015	14.80	14.88	14.57	14.65
2668	NYSE	AFT	Fri, Dec 11, 2015	14.98	14.98	14.76	14.86
2667	NYSE	AFT	Thu, Dec 10, 2015	15.08	15.11	14.98	15.02
2666	NYSE	AFT	Wed, Dec 9, 2015	15.09	15.18	15.07	15.13
2665	NYSE	AFT	Tue, Dec 8, 2015	15.04	15.15	15.04	15.13
2664	NYSE	AFT	Mon, Dec 7, 2015	15.23	15.23	15.07	15.15
2663	NYSE	AFT	Fri, Dec 4, 2015	15.20	15.27	15.20	15.24
2662	NYSE	AFT	Thu, Dec 3, 2015	15.18	15.25	15.16	15.22
2661	NYSE	AFT	Wed, Dec 2, 2015	15.26	15.35	15.18	15.20
2660	NYSE	AFT	Tue, Dec 1, 2015	15.24	15.33	15.23	15.29
2659	NYSE	AFT	Mon, Nov 30, 2015	15.24	15.29	15.21	15.26
2658	NYSE	AFT	Fri, Nov 27, 2015	15.25	15.30	15.19	15.26
2657	NYSE	AFT	Wed, Nov 25, 2015	15.13	15.23	15.05	15.23
2656	NYSE	AFT	Tue, Nov 24, 2015	15.09	15.17	15.05	15.17
2655	NYSE	AFT	Mon, Nov 23, 2015	15.16	15.19	15.11	15.13
2654	NYSE	AFT	Fri, Nov 20, 2015	15.20	15.20	14.99	15.13
2653	NYSE	AFT	Thu, Nov 19, 2015	15.19	15.24	15.12	15.21
2652	NYSE	AFT	Wed, Nov 18, 2015	15.17	15.27	15.14	15.20
2651	NYSE	AFT	Tue, Nov 17, 2015	15.27	15.27	15.15	15.19
2650	NYSE	AFT	Mon, Nov 16, 2015	15.21	15.28	15.20	15.28
2649	NYSE	AFT	Fri, Nov 13, 2015	15.19	15.26	15.12	15.18
2648	NYSE	AFT	Thu, Nov 12, 2015	15.28	15.35	15.20	15.27
2647	NYSE	AFT	Wed, Nov 11, 2015	15.29	15.37	15.24	15.31
2646	NYSE	AFT	Tue, Nov 10, 2015	15.28	15.36	15.19	15.32
2645	NYSE	AFT	Mon, Nov 9, 2015	15.42	15.46	15.25	15.35
2644	NYSE	AFT	Fri, Nov 6, 2015	15.44	15.51	15.34	15.48
2643	NYSE	AFT	Thu, Nov 5, 2015	15.47	15.51	15.39	15.51
2642	NYSE	AFT	Wed, Nov 4, 2015	15.52	15.52	15.40	15.46
2641	NYSE	AFT	Tue, Nov 3, 2015	15.54	15.57	15.47	15.51
2640	NYSE	AFT	Mon, Nov 2, 2015	15.47	15.57	15.47	15.54
2639	NYSE	AFT	Fri, Oct 30, 2015	15.52	15.57	15.40	15.53
2638	NYSE	AFT	Thu, Oct 29, 2015	15.51	15.55	15.45	15.55
2637	NYSE	AFT	Wed, Oct 28, 2015	15.49	15.58	15.48	15.55
2636	NYSE	AFT	Tue, Oct 27, 2015	15.43	15.53	15.41	15.53
2635	NYSE	AFT	Mon, Oct 26, 2015	15.58	15.61	15.43	15.50
2634	NYSE	AFT	Fri, Oct 23, 2015	15.61	15.63	15.58	15.62
2633	NYSE	AFT	Thu, Oct 22, 2015	15.52	15.62	15.48	15.58
2632	NYSE	AFT	Wed, Oct 21, 2015	15.50	15.56	15.50	15.55
2631	NYSE	AFT	Tue, Oct 20, 2015	15.60	15.63	15.45	15.55
2630	NYSE	AFT	Mon, Oct 19, 2015	15.53	15.63	15.50	15.57
2629	NYSE	AFT	Fri, Oct 16, 2015	15.44	15.52	15.42	15.49
2628	NYSE	AFT	Thu, Oct 15, 2015	15.53	15.64	15.49	15.54
2627	NYSE	AFT	Wed, Oct 14, 2015	15.51	15.72	15.49	15.60
2626	NYSE	AFT	Tue, Oct 13, 2015	15.65	15.72	15.55	15.60
2625	NYSE	AFT	Mon, Oct 12, 2015	15.80	15.83	15.54	15.64
2624	NYSE	AFT	Fri, Oct 9, 2015	15.71	15.89	15.71	15.83
2623	NYSE	AFT	Thu, Oct 8, 2015	15.51	15.78	15.45	15.75
2622	NYSE	AFT	Wed, Oct 7, 2015	15.51	15.58	15.37	15.51
2621	NYSE	AFT	Tue, Oct 6, 2015	15.51	15.61	15.48	15.48
2620	NYSE	AFT	Mon, Oct 5, 2015	15.53	15.60	15.43	15.55
2619	NYSE	AFT	Fri, Oct 2, 2015	15.36	15.50	15.34	15.49
2618	NYSE	AFT	Thu, Oct 1, 2015	15.55	15.66	15.38	15.49
2617	NYSE	AFT	Wed, Sep 30, 2015	15.71	15.76	15.49	15.68
2616	NYSE	AFT	Tue, Sep 29, 2015	15.76	15.76	15.68	15.70
2615	NYSE	AFT	Mon, Sep 28, 2015	15.76	15.83	15.69	15.74
2614	NYSE	AFT	Fri, Sep 25, 2015	15.81	15.87	15.80	15.81
2613	NYSE	AFT	Thu, Sep 24, 2015	15.76	15.79	15.72	15.78
2612	NYSE	AFT	Wed, Sep 23, 2015	15.89	15.98	15.78	15.82
2611	NYSE	AFT	Tue, Sep 22, 2015	15.77	15.89	15.77	15.89
2610	NYSE	AFT	Mon, Sep 21, 2015	15.93	15.99	15.86	15.91
2609	NYSE	AFT	Fri, Sep 18, 2015	15.73	15.95	15.73	15.93
2608	NYSE	AFT	Thu, Sep 17, 2015	15.72	15.87	15.72	15.85
2607	NYSE	AFT	Wed, Sep 16, 2015	15.70	15.83	15.66	15.80
2606	NYSE	AFT	Tue, Sep 15, 2015	15.72	15.84	15.65	15.81
2605	NYSE	AFT	Mon, Sep 14, 2015	15.96	15.97	15.68	15.81
2604	NYSE	AFT	Fri, Sep 11, 2015	15.94	16.06	15.89	15.98
2603	NYSE	AFT	Thu, Sep 10, 2015	15.81	16.19	15.73	15.94
2602	NYSE	AFT	Wed, Sep 9, 2015	16.73	16.73	15.83	15.99
2601	NYSE	AFT	Tue, Sep 8, 2015	16.72	16.77	16.56	16.74
2600	NYSE	AFT	Fri, Sep 4, 2015	16.60	16.74	16.60	16.71
2599	NYSE	AFT	Thu, Sep 3, 2015	16.68	16.73	16.64	16.70
2598	NYSE	AFT	Wed, Sep 2, 2015	16.52	16.61	16.45	16.59
2597	NYSE	AFT	Tue, Sep 1, 2015	16.60	16.82	16.42	16.52
2596	NYSE	AFT	Mon, Aug 31, 2015	16.73	16.82	16.61	16.63
2595	NYSE	AFT	Fri, Aug 28, 2015	16.61	16.84	16.58	16.71
2594	NYSE	AFT	Thu, Aug 27, 2015	16.61	16.91	16.53	16.78
2593	NYSE	AFT	Wed, Aug 26, 2015	16.67	16.75	16.45	16.53
2592	NYSE	AFT	Tue, Aug 25, 2015	16.42	16.60	16.27	16.55
2591	NYSE	AFT	Mon, Aug 24, 2015	16.46	16.90	15.41	16.22
2590	NYSE	AFT	Fri, Aug 21, 2015	17.01	17.33	17.01	17.07
2589	NYSE	AFT	Thu, Aug 20, 2015	17.50	17.63	16.95	16.95
2588	NYSE	AFT	Wed, Aug 19, 2015	17.58	17.63	17.47	17.52
2587	NYSE	AFT	Tue, Aug 18, 2015	17.53	17.64	17.50	17.64
2586	NYSE	AFT	Mon, Aug 17, 2015	17.67	17.67	17.48	17.48
2585	NYSE	AFT	Fri, Aug 14, 2015	17.78	17.81	17.63	17.77
2584	NYSE	AFT	Thu, Aug 13, 2015	17.63	17.75	17.51	17.75
2583	NYSE	AFT	Wed, Aug 12, 2015	17.51	17.69	17.45	17.69
2582	NYSE	AFT	Tue, Aug 11, 2015	17.43	17.58	17.34	17.58
2581	NYSE	AFT	Mon, Aug 10, 2015	17.60	17.62	17.46	17.46
2580	NYSE	AFT	Fri, Aug 7, 2015	17.65	17.71	17.45	17.51
2579	NYSE	AFT	Thu, Aug 6, 2015	17.94	17.99	17.64	17.74
2578	NYSE	AFT	Wed, Aug 5, 2015	17.88	17.99	17.72	17.93
2577	NYSE	AFT	Tue, Aug 4, 2015	17.86	18.00	17.81	17.84
2576	NYSE	AFT	Mon, Aug 3, 2015	17.86	18.09	17.82	17.95
2575	NYSE	AFT	Fri, Jul 31, 2015	17.93	18.04	17.78	17.96
2574	NYSE	AFT	Thu, Jul 30, 2015	17.80	17.89	17.67	17.89
2573	NYSE	AFT	Wed, Jul 29, 2015	17.48	17.83	17.46	17.83
2572	NYSE	AFT	Tue, Jul 28, 2015	17.36	17.62	17.31	17.50
2571	NYSE	AFT	Mon, Jul 27, 2015	17.53	17.63	17.35	17.40
2570	NYSE	AFT	Fri, Jul 24, 2015	17.76	17.76	17.61	17.69
2569	NYSE	AFT	Thu, Jul 23, 2015	17.60	17.75	17.52	17.72
2568	NYSE	AFT	Wed, Jul 22, 2015	17.58	17.68	17.53	17.53
2567	NYSE	AFT	Tue, Jul 21, 2015	17.67	17.71	17.51	17.53
2566	NYSE	AFT	Mon, Jul 20, 2015	17.72	17.76	17.65	17.68
2565	NYSE	AFT	Fri, Jul 17, 2015	17.74	17.77	17.70	17.72
2564	NYSE	AFT	Thu, Jul 16, 2015	17.81	17.97	17.75	17.82
2563	NYSE	AFT	Wed, Jul 15, 2015	17.90	17.94	17.80	17.81
2562	NYSE	AFT	Tue, Jul 14, 2015	17.91	17.97	17.83	17.86
2561	NYSE	AFT	Mon, Jul 13, 2015	18.30	18.30	17.91	17.94
2560	NYSE	AFT	Fri, Jul 10, 2015	18.17	18.17	17.96	17.99
2559	NYSE	AFT	Thu, Jul 9, 2015	18.39	18.39	18.06	18.13
2558	NYSE	AFT	Wed, Jul 8, 2015	18.39	18.39	18.08	18.08
2557	NYSE	AFT	Tue, Jul 7, 2015	18.20	18.33	18.14	18.18
2556	NYSE	AFT	Mon, Jul 6, 2015	18.10	18.20	18.06	18.19
2555	NYSE	AFT	Thu, Jul 2, 2015	18.10	18.19	18.10	18.15
2554	NYSE	AFT	Wed, Jul 1, 2015	17.98	18.19	17.93	18.11
2553	NYSE	AFT	Tue, Jun 30, 2015	17.74	17.91	17.67	17.78
2552	NYSE	AFT	Mon, Jun 29, 2015	17.73	17.83	17.57	17.67
2551	NYSE	AFT	Fri, Jun 26, 2015	17.95	17.98	17.81	17.84
2550	NYSE	AFT	Thu, Jun 25, 2015	17.85	17.97	17.85	17.91
2549	NYSE	AFT	Wed, Jun 24, 2015	18.05	18.05	17.86	17.86
2548	NYSE	AFT	Tue, Jun 23, 2015	17.92	18.18	17.90	18.00
2547	NYSE	AFT	Mon, Jun 22, 2015	17.96	17.96	17.85	17.86
2546	NYSE	AFT	Fri, Jun 19, 2015	18.11	18.11	17.85	17.91
2545	NYSE	AFT	Thu, Jun 18, 2015	18.00	18.11	17.98	18.08
2544	NYSE	AFT	Wed, Jun 17, 2015	18.10	18.14	17.92	17.92
2543	NYSE	AFT	Tue, Jun 16, 2015	18.17	18.17	17.97	18.12
2542	NYSE	AFT	Mon, Jun 15, 2015	18.21	18.25	18.02	18.14
2541	NYSE	AFT	Fri, Jun 12, 2015	18.15	18.20	18.06	18.18
2540	NYSE	AFT	Thu, Jun 11, 2015	18.25	18.25	18.07	18.11
2539	NYSE	AFT	Wed, Jun 10, 2015	18.22	18.25	18.14	18.24
2538	NYSE	AFT	Tue, Jun 9, 2015	18.22	18.23	18.15	18.20
2537	NYSE	AFT	Mon, Jun 8, 2015	18.15	18.22	18.09	18.16
2536	NYSE	AFT	Fri, Jun 5, 2015	18.01	18.18	17.99	18.18
2535	NYSE	AFT	Thu, Jun 4, 2015	18.12	18.17	17.93	18.00
2534	NYSE	AFT	Wed, Jun 3, 2015	18.22	18.22	18.08	18.15
2533	NYSE	AFT	Tue, Jun 2, 2015	18.10	18.22	17.93	18.19
2532	NYSE	AFT	Mon, Jun 1, 2015	17.97	18.11	17.94	18.05
2531	NYSE	AFT	Fri, May 29, 2015	18.15	18.20	17.93	17.99
2530	NYSE	AFT	Thu, May 28, 2015	18.23	18.24	18.05	18.19
2529	NYSE	AFT	Wed, May 27, 2015	18.40	18.43	18.21	18.23
2528	NYSE	AFT	Tue, May 26, 2015	18.40	18.48	18.33	18.42
2527	NYSE	AFT	Fri, May 22, 2015	18.45	18.50	18.37	18.39
2526	NYSE	AFT	Thu, May 21, 2015	18.54	18.54	18.35	18.39
2525	NYSE	AFT	Wed, May 20, 2015	18.70	18.70	18.34	18.48
2524	NYSE	AFT	Tue, May 19, 2015	18.15	18.47	18.12	18.45
2523	NYSE	AFT	Mon, May 18, 2015	18.17	18.32	18.10	18.20
2522	NYSE	AFT	Fri, May 15, 2015	18.24	18.32	18.06	18.18
2521	NYSE	AFT	Thu, May 14, 2015	18.26	18.32	18.14	18.14
2520	NYSE	AFT	Wed, May 13, 2015	18.38	18.38	18.09	18.22
2519	NYSE	AFT	Tue, May 12, 2015	18.36	18.60	18.16	18.25
2518	NYSE	AFT	Mon, May 11, 2015	18.51	18.51	18.24	18.39
2517	NYSE	AFT	Fri, May 8, 2015	18.67	18.68	18.35	18.44
2516	NYSE	AFT	Thu, May 7, 2015	18.35	18.54	18.22	18.46
2515	NYSE	AFT	Wed, May 6, 2015	18.31	18.32	18.19	18.32
2514	NYSE	AFT	Tue, May 5, 2015	18.01	18.26	17.91	18.26
2513	NYSE	AFT	Mon, May 4, 2015	18.33	18.33	17.90	17.96
2512	NYSE	AFT	Fri, May 1, 2015	18.42	18.43	18.20	18.22
2511	NYSE	AFT	Thu, Apr 30, 2015	18.45	18.54	18.32	18.33
2510	NYSE	AFT	Wed, Apr 29, 2015	18.38	18.54	18.27	18.46
2509	NYSE	AFT	Tue, Apr 28, 2015	18.40	18.48	18.33	18.35
2508	NYSE	AFT	Mon, Apr 27, 2015	18.42	18.60	18.24	18.28
2507	NYSE	AFT	Fri, Apr 24, 2015	18.46	18.54	18.31	18.32
2506	NYSE	AFT	Thu, Apr 23, 2015	18.34	18.57	18.30	18.38
2505	NYSE	AFT	Wed, Apr 22, 2015	18.23	18.30	18.15	18.30
2504	NYSE	AFT	Tue, Apr 21, 2015	17.96	18.20	17.90	18.15
2503	NYSE	AFT	Mon, Apr 20, 2015	17.88	18.05	17.79	17.90
2502	NYSE	AFT	Fri, Apr 17, 2015	17.95	18.01	17.77	17.82
2501	NYSE	AFT	Thu, Apr 16, 2015	17.94	17.96	17.78	17.96
2500	NYSE	AFT	Wed, Apr 15, 2015	18.03	18.09	17.79	18.08
2499	NYSE	AFT	Tue, Apr 14, 2015	18.08	18.13	17.94	17.94
2498	NYSE	AFT	Mon, Apr 13, 2015	18.10	18.17	18.08	18.15
2497	NYSE	AFT	Fri, Apr 10, 2015	18.07	18.09	18.01	18.07
2496	NYSE	AFT	Thu, Apr 9, 2015	17.98	18.11	17.92	18.04
2495	NYSE	AFT	Wed, Apr 8, 2015	17.92	17.98	17.88	17.95
2494	NYSE	AFT	Tue, Apr 7, 2015	17.84	17.90	17.81	17.86
2493	NYSE	AFT	Mon, Apr 6, 2015	17.71	17.81	17.66	17.81
2492	NYSE	AFT	Thu, Apr 2, 2015	17.79	17.83	17.57	17.61
2491	NYSE	AFT	Wed, Apr 1, 2015	17.87	17.91	17.69	17.73
2490	NYSE	AFT	Tue, Mar 31, 2015	17.81	17.88	17.74	17.84
2489	NYSE	AFT	Mon, Mar 30, 2015	17.80	17.81	17.72	17.79
2488	NYSE	AFT	Fri, Mar 27, 2015	17.83	17.84	17.76	17.78
2487	NYSE	AFT	Thu, Mar 26, 2015	17.75	17.90	17.72	17.77
2486	NYSE	AFT	Wed, Mar 25, 2015	17.82	17.88	17.71	17.75
2485	NYSE	AFT	Tue, Mar 24, 2015	17.65	17.80	17.55	17.78
2484	NYSE	AFT	Mon, Mar 23, 2015	17.63	17.68	17.57	17.67
2483	NYSE	AFT	Fri, Mar 20, 2015	17.31	17.66	17.31	17.60
2482	NYSE	AFT	Thu, Mar 19, 2015	17.37	17.42	17.25	17.31
2481	NYSE	AFT	Wed, Mar 18, 2015	17.44	17.48	17.33	17.33
2480	NYSE	AFT	Tue, Mar 17, 2015	17.57	17.57	17.33	17.40
2479	NYSE	AFT	Mon, Mar 16, 2015	17.49	17.68	17.46	17.68
2478	NYSE	AFT	Fri, Mar 13, 2015	17.28	17.50	17.25	17.44
2477	NYSE	AFT	Thu, Mar 12, 2015	17.37	17.37	17.20	17.27
2476	NYSE	AFT	Wed, Mar 11, 2015	17.31	17.38	17.25	17.37
2475	NYSE	AFT	Tue, Mar 10, 2015	17.30	17.37	17.25	17.27
2474	NYSE	AFT	Mon, Mar 9, 2015	17.29	17.41	17.29	17.40
2473	NYSE	AFT	Fri, Mar 6, 2015	17.21	17.27	17.17	17.25
2472	NYSE	AFT	Thu, Mar 5, 2015	17.32	17.32	17.17	17.19
2471	NYSE	AFT	Wed, Mar 4, 2015	17.17	17.32	17.14	17.30
2470	NYSE	AFT	Tue, Mar 3, 2015	17.13	17.22	17.06	17.20
2469	NYSE	AFT	Mon, Mar 2, 2015	17.08	17.20	17.06	17.10
2468	NYSE	AFT	Fri, Feb 27, 2015	17.22	17.29	17.12	17.14
2467	NYSE	AFT	Thu, Feb 26, 2015	17.24	17.31	17.15	17.19
2466	NYSE	AFT	Wed, Feb 25, 2015	17.47	17.49	17.24	17.28
2465	NYSE	AFT	Tue, Feb 24, 2015	17.43	17.50	17.41	17.43
2464	NYSE	AFT	Mon, Feb 23, 2015	17.26	17.40	17.24	17.40
2463	NYSE	AFT	Fri, Feb 20, 2015	17.00	17.30	16.97	17.23
2462	NYSE	AFT	Thu, Feb 19, 2015	16.94	17.01	16.90	17.01
2461	NYSE	AFT	Wed, Feb 18, 2015	16.93	16.96	16.75	16.92
2460	NYSE	AFT	Tue, Feb 17, 2015	17.02	17.02	16.87	16.91
2459	NYSE	AFT	Fri, Feb 13, 2015	16.98	17.08	16.92	17.01
2458	NYSE	AFT	Thu, Feb 12, 2015	16.92	16.98	16.91	16.94
2457	NYSE	AFT	Wed, Feb 11, 2015	16.97	16.99	16.87	16.96
2456	NYSE	AFT	Tue, Feb 10, 2015	16.97	16.99	16.89	16.99
2455	NYSE	AFT	Mon, Feb 9, 2015	16.89	16.95	16.88	16.92
2454	NYSE	AFT	Fri, Feb 6, 2015	16.66	16.90	16.65	16.87
2453	NYSE	AFT	Thu, Feb 5, 2015	16.78	16.82	16.70	16.70
2452	NYSE	AFT	Wed, Feb 4, 2015	16.86	16.86	16.73	16.73
2451	NYSE	AFT	Tue, Feb 3, 2015	16.90	16.92	16.71	16.89
2450	NYSE	AFT	Mon, Feb 2, 2015	16.68	16.89	16.65	16.88
2449	NYSE	AFT	Fri, Jan 30, 2015	16.70	16.76	16.60	16.66
2448	NYSE	AFT	Thu, Jan 29, 2015	16.59	16.74	16.56	16.74
2447	NYSE	AFT	Wed, Jan 28, 2015	16.65	16.65	16.54	16.56
2446	NYSE	AFT	Tue, Jan 27, 2015	16.64	16.66	16.56	16.62
2445	NYSE	AFT	Mon, Jan 26, 2015	16.55	16.64	16.55	16.63
2444	NYSE	AFT	Fri, Jan 23, 2015	16.53	16.58	16.53	16.57
2443	NYSE	AFT	Thu, Jan 22, 2015	16.75	16.75	16.47	16.53
2442	NYSE	AFT	Wed, Jan 21, 2015	16.59	16.73	16.44	16.72
2441	NYSE	AFT	Tue, Jan 20, 2015	16.60	16.60	16.45	16.54
2440	NYSE	AFT	Fri, Jan 16, 2015	16.41	16.52	16.37	16.52
2439	NYSE	AFT	Thu, Jan 15, 2015	16.65	16.65	16.42	16.54
2438	NYSE	AFT	Wed, Jan 14, 2015	16.66	16.72	16.56	16.68
2437	NYSE	AFT	Tue, Jan 13, 2015	16.80	16.83	16.62	16.73
2436	NYSE	AFT	Mon, Jan 12, 2015	16.90	16.90	16.75	16.77
2435	NYSE	AFT	Fri, Jan 9, 2015	16.82	16.92	16.76	16.89
2434	NYSE	AFT	Thu, Jan 8, 2015	16.69	16.79	16.64	16.76
2433	NYSE	AFT	Wed, Jan 7, 2015	16.67	16.67	16.54	16.58
2432	NYSE	AFT	Tue, Jan 6, 2015	16.71	16.71	16.48	16.67
2431	NYSE	AFT	Mon, Jan 5, 2015	16.75	16.75	16.41	16.68
2430	NYSE	AFT	Fri, Jan 2, 2015	16.68	16.72	16.51	16.68
2429	NYSE	AFT	Wed, Dec 31, 2014	16.62	16.66	16.48	16.63
2428	NYSE	AFT	Tue, Dec 30, 2014	16.62	16.62	16.40	16.53
2427	NYSE	AFT	Mon, Dec 29, 2014	16.62	16.71	16.53	16.62
2426	NYSE	AFT	Fri, Dec 26, 2014	16.90	16.98	16.61	16.68
2425	NYSE	AFT	Wed, Dec 24, 2014	16.73	16.99	16.69	16.99
2424	NYSE	AFT	Tue, Dec 23, 2014	16.69	16.88	16.52	16.61
2423	NYSE	AFT	Mon, Dec 22, 2014	16.79	16.87	16.45	16.52
2422	NYSE	AFT	Fri, Dec 19, 2014	16.66	16.91	16.66	16.82
2421	NYSE	AFT	Thu, Dec 18, 2014	16.97	17.05	16.58	16.61
2420	NYSE	AFT	Wed, Dec 17, 2014	16.35	16.83	16.35	16.83
2419	NYSE	AFT	Tue, Dec 16, 2014	16.38	16.38	16.15	16.27
2418	NYSE	AFT	Mon, Dec 15, 2014	16.78	16.78	16.42	16.47
2417	NYSE	AFT	Fri, Dec 12, 2014	16.86	16.89	16.62	16.66
2416	NYSE	AFT	Thu, Dec 11, 2014	16.80	16.98	16.76	16.89
2415	NYSE	AFT	Wed, Dec 10, 2014	16.85	16.87	16.70	16.81
2414	NYSE	AFT	Tue, Dec 9, 2014	16.79	16.91	16.70	16.79
2413	NYSE	AFT	Mon, Dec 8, 2014	16.82	16.86	16.79	16.79
2412	NYSE	AFT	Fri, Dec 5, 2014	16.76	16.85	16.75	16.79
2411	NYSE	AFT	Thu, Dec 4, 2014	16.80	16.84	16.79	16.83
2410	NYSE	AFT	Wed, Dec 3, 2014	16.97	17.00	16.84	16.84
2409	NYSE	AFT	Tue, Dec 2, 2014	16.88	16.94	16.88	16.94
2408	NYSE	AFT	Mon, Dec 1, 2014	16.79	17.00	16.79	16.92
2407	NYSE	AFT	Fri, Nov 28, 2014	17.14	17.15	16.82	16.90
2406	NYSE	AFT	Wed, Nov 26, 2014	17.12	17.13	17.02	17.10
2405	NYSE	AFT	Tue, Nov 25, 2014	17.05	17.14	16.99	17.14
2404	NYSE	AFT	Mon, Nov 24, 2014	17.07	17.08	16.92	17.03
2403	NYSE	AFT	Fri, Nov 21, 2014	16.90	17.03	16.81	17.02
2402	NYSE	AFT	Thu, Nov 20, 2014	16.90	16.91	16.77	16.86
2401	NYSE	AFT	Wed, Nov 19, 2014	16.96	16.99	16.80	16.94
2400	NYSE	AFT	Tue, Nov 18, 2014	17.02	17.04	16.89	16.93
2399	NYSE	AFT	Mon, Nov 17, 2014	16.97	17.08	16.83	17.03
2398	NYSE	AFT	Fri, Nov 14, 2014	16.96	17.02	16.91	16.95
2397	NYSE	AFT	Thu, Nov 13, 2014	16.98	16.98	16.94	16.98
2396	NYSE	AFT	Wed, Nov 12, 2014	16.95	17.05	16.95	17.05
2395	NYSE	AFT	Tue, Nov 11, 2014	16.80	16.97	16.80	16.97
2394	NYSE	AFT	Mon, Nov 10, 2014	16.91	16.93	16.81	16.82
2393	NYSE	AFT	Fri, Nov 7, 2014	16.88	17.00	16.87	16.98
2392	NYSE	AFT	Thu, Nov 6, 2014	16.87	17.02	16.86	16.96
2391	NYSE	AFT	Wed, Nov 5, 2014	16.96	16.98	16.91	16.97
2390	NYSE	AFT	Tue, Nov 4, 2014	17.02	17.03	16.86	16.90
2389	NYSE	AFT	Mon, Nov 3, 2014	17.10	17.10	17.03	17.07
2388	NYSE	AFT	Fri, Oct 31, 2014	17.25	17.25	16.94	17.08
2387	NYSE	AFT	Thu, Oct 30, 2014	17.17	17.23	17.05	17.11
2386	NYSE	AFT	Wed, Oct 29, 2014	17.25	17.26	17.19	17.19
2385	NYSE	AFT	Tue, Oct 28, 2014	17.22	17.25	17.17	17.25
2384	NYSE	AFT	Mon, Oct 27, 2014	17.20	17.22	17.15	17.19
2383	NYSE	AFT	Fri, Oct 24, 2014	17.15	17.21	17.11	17.19
2382	NYSE	AFT	Thu, Oct 23, 2014	17.17	17.25	17.17	17.20
2381	NYSE	AFT	Wed, Oct 22, 2014	17.15	17.18	17.09	17.10
2380	NYSE	AFT	Tue, Oct 21, 2014	17.24	17.24	17.09	17.16
2379	NYSE	AFT	Mon, Oct 20, 2014	17.02	17.12	16.94	17.07
2378	NYSE	AFT	Fri, Oct 17, 2014	17.01	17.07	16.82	17.03
2377	NYSE	AFT	Thu, Oct 16, 2014	16.73	17.08	16.55	17.08
2376	NYSE	AFT	Wed, Oct 15, 2014	17.00	17.01	16.56	16.80
2375	NYSE	AFT	Tue, Oct 14, 2014	17.20	17.23	17.10	17.17
2374	NYSE	AFT	Mon, Oct 13, 2014	17.22	17.23	17.10	17.17
2373	NYSE	AFT	Fri, Oct 10, 2014	17.15	17.20	17.09	17.19
2372	NYSE	AFT	Thu, Oct 9, 2014	17.19	17.19	17.03	17.13
2371	NYSE	AFT	Wed, Oct 8, 2014	17.27	17.27	17.09	17.19
2370	NYSE	AFT	Tue, Oct 7, 2014	17.17	17.26	17.07	17.25
2369	NYSE	AFT	Mon, Oct 6, 2014	17.15	17.23	17.11	17.23
2368	NYSE	AFT	Fri, Oct 3, 2014	17.04	17.15	16.92	17.10
2367	NYSE	AFT	Thu, Oct 2, 2014	17.10	17.11	16.92	17.04
2366	NYSE	AFT	Wed, Oct 1, 2014	16.99	17.13	16.95	17.07
2365	NYSE	AFT	Tue, Sep 30, 2014	17.10	17.13	16.99	17.10
2364	NYSE	AFT	Mon, Sep 29, 2014	17.15	17.15	16.96	17.06
2363	NYSE	AFT	Fri, Sep 26, 2014	17.15	17.21	17.04	17.21
2362	NYSE	AFT	Thu, Sep 25, 2014	17.13	17.16	17.01	17.14
2361	NYSE	AFT	Wed, Sep 24, 2014	17.19	17.25	17.10	17.13
2360	NYSE	AFT	Tue, Sep 23, 2014	17.30	17.35	17.12	17.20
2359	NYSE	AFT	Mon, Sep 22, 2014	17.35	17.35	17.26	17.31
2358	NYSE	AFT	Fri, Sep 19, 2014	17.30	17.35	17.26	17.32
2357	NYSE	AFT	Thu, Sep 18, 2014	17.38	17.39	17.19	17.28
2356	NYSE	AFT	Wed, Sep 17, 2014	17.43	17.44	17.30	17.33
2355	NYSE	AFT	Tue, Sep 16, 2014	17.43	17.44	17.35	17.36
2354	NYSE	AFT	Mon, Sep 15, 2014	17.49	17.53	17.47	17.51
2353	NYSE	AFT	Fri, Sep 12, 2014	17.45	17.53	17.41	17.46
2352	NYSE	AFT	Thu, Sep 11, 2014	17.52	17.58	17.40	17.42
2351	NYSE	AFT	Wed, Sep 10, 2014	17.45	17.55	17.40	17.55
2350	NYSE	AFT	Tue, Sep 9, 2014	17.49	17.55	17.45	17.54
2349	NYSE	AFT	Mon, Sep 8, 2014	17.49	17.61	17.42	17.44
2348	NYSE	AFT	Fri, Sep 5, 2014	17.63	17.67	17.47	17.52
2347	NYSE	AFT	Thu, Sep 4, 2014	17.65	17.66	17.62	17.66
2346	NYSE	AFT	Wed, Sep 3, 2014	17.68	17.68	17.64	17.64
2345	NYSE	AFT	Tue, Sep 2, 2014	17.58	17.64	17.58	17.63
2344	NYSE	AFT	Fri, Aug 29, 2014	17.60	17.62	17.55	17.62
2343	NYSE	AFT	Thu, Aug 28, 2014	17.43	17.55	17.38	17.55
2342	NYSE	AFT	Wed, Aug 27, 2014	17.39	17.52	17.39	17.46
2341	NYSE	AFT	Tue, Aug 26, 2014	17.40	17.44	17.30	17.44
2340	NYSE	AFT	Mon, Aug 25, 2014	17.62	17.62	17.34	17.35
2339	NYSE	AFT	Fri, Aug 22, 2014	17.66	17.66	17.55	17.58
2338	NYSE	AFT	Thu, Aug 21, 2014	17.59	17.65	17.57	17.64
2337	NYSE	AFT	Wed, Aug 20, 2014	17.56	17.58	17.49	17.58
2336	NYSE	AFT	Tue, Aug 19, 2014	17.60	17.60	17.50	17.56
2335	NYSE	AFT	Mon, Aug 18, 2014	17.65	17.65	17.51	17.55
2334	NYSE	AFT	Fri, Aug 15, 2014	17.60	17.61	17.52	17.58
2333	NYSE	AFT	Thu, Aug 14, 2014	17.56	17.61	17.48	17.61
2332	NYSE	AFT	Wed, Aug 13, 2014	17.59	17.59	17.46	17.52
2331	NYSE	AFT	Tue, Aug 12, 2014	17.49	17.52	17.45	17.50
2330	NYSE	AFT	Mon, Aug 11, 2014	17.52	17.55	17.43	17.48
2329	NYSE	AFT	Fri, Aug 8, 2014	17.37	17.54	17.33	17.52
2328	NYSE	AFT	Thu, Aug 7, 2014	17.43	17.46	17.35	17.46
2327	NYSE	AFT	Wed, Aug 6, 2014	17.45	17.45	17.33	17.37
2326	NYSE	AFT	Tue, Aug 5, 2014	17.46	17.48	17.37	17.42
2325	NYSE	AFT	Mon, Aug 4, 2014	17.62	17.62	17.42	17.46
2324	NYSE	AFT	Fri, Aug 1, 2014	17.66	17.66	17.44	17.53
2323	NYSE	AFT	Thu, Jul 31, 2014	17.62	17.66	17.55	17.56
2322	NYSE	AFT	Wed, Jul 30, 2014	17.77	17.78	17.61	17.64
2321	NYSE	AFT	Tue, Jul 29, 2014	17.82	17.86	17.66	17.72
2320	NYSE	AFT	Mon, Jul 28, 2014	17.93	17.93	17.78	17.79
2319	NYSE	AFT	Fri, Jul 25, 2014	17.95	18.03	17.90	17.93
2318	NYSE	AFT	Thu, Jul 24, 2014	18.05	18.05	17.80	17.88
2317	NYSE	AFT	Wed, Jul 23, 2014	18.05	18.05	17.97	18.05
2316	NYSE	AFT	Tue, Jul 22, 2014	18.15	18.15	17.97	18.01
2315	NYSE	AFT	Mon, Jul 21, 2014	17.90	18.08	17.81	18.08
2314	NYSE	AFT	Fri, Jul 18, 2014	17.86	17.87	17.75	17.87
2313	NYSE	AFT	Thu, Jul 17, 2014	17.82	17.84	17.75	17.84
2312	NYSE	AFT	Wed, Jul 16, 2014	17.94	17.94	17.83	17.88
2311	NYSE	AFT	Tue, Jul 15, 2014	17.92	17.94	17.83	17.90
2310	NYSE	AFT	Mon, Jul 14, 2014	18.05	18.05	17.90	17.91
2309	NYSE	AFT	Fri, Jul 11, 2014	18.00	18.00	17.94	18.00
2308	NYSE	AFT	Thu, Jul 10, 2014	17.99	18.02	17.93	18.02
2307	NYSE	AFT	Wed, Jul 9, 2014	18.02	18.02	17.91	17.95
2306	NYSE	AFT	Tue, Jul 8, 2014	18.04	18.09	17.91	17.94
2305	NYSE	AFT	Mon, Jul 7, 2014	18.05	18.08	17.96	18.00
2304	NYSE	AFT	Thu, Jul 3, 2014	18.07	18.10	17.97	18.01
2303	NYSE	AFT	Wed, Jul 2, 2014	18.15	18.15	17.97	18.01
2302	NYSE	AFT	Tue, Jul 1, 2014	18.11	18.15	18.03	18.15
2301	NYSE	AFT	Mon, Jun 30, 2014	18.07	18.11	17.98	18.05
2300	NYSE	AFT	Fri, Jun 27, 2014	18.05	18.10	17.97	18.08
2299	NYSE	AFT	Thu, Jun 26, 2014	18.16	18.18	18.00	18.04
2298	NYSE	AFT	Wed, Jun 25, 2014	18.09	18.15	18.04	18.10
2297	NYSE	AFT	Tue, Jun 24, 2014	18.06	18.08	17.99	18.05
2296	NYSE	AFT	Mon, Jun 23, 2014	18.00	18.05	17.99	18.03
2295	NYSE	AFT	Fri, Jun 20, 2014	18.05	18.05	17.92	17.99
2294	NYSE	AFT	Thu, Jun 19, 2014	17.99	18.00	17.93	18.00
2293	NYSE	AFT	Wed, Jun 18, 2014	17.89	17.96	17.79	17.92
2292	NYSE	AFT	Tue, Jun 17, 2014	17.87	17.99	17.80	17.93
2291	NYSE	AFT	Mon, Jun 16, 2014	18.14	18.14	17.88	17.95
2290	NYSE	AFT	Fri, Jun 13, 2014	18.19	18.19	18.06	18.11
2289	NYSE	AFT	Thu, Jun 12, 2014	18.12	18.12	18.05	18.10
2288	NYSE	AFT	Wed, Jun 11, 2014	18.05	18.05	18.02	18.05
2287	NYSE	AFT	Tue, Jun 10, 2014	18.05	18.06	17.97	18.05
2286	NYSE	AFT	Mon, Jun 9, 2014	18.03	18.03	17.92	18.03
2285	NYSE	AFT	Fri, Jun 6, 2014	17.96	18.03	17.96	18.00
2284	NYSE	AFT	Thu, Jun 5, 2014	18.03	18.03	17.90	17.96
2283	NYSE	AFT	Wed, Jun 4, 2014	17.93	18.04	17.88	18.04
2282	NYSE	AFT	Tue, Jun 3, 2014	17.93	17.97	17.86	17.89
2281	NYSE	AFT	Mon, Jun 2, 2014	18.02	18.02	17.90	17.90
2280	NYSE	AFT	Fri, May 30, 2014	18.08	18.08	17.91	17.94
2279	NYSE	AFT	Thu, May 29, 2014	18.05	18.09	17.97	18.00
2278	NYSE	AFT	Wed, May 28, 2014	17.99	18.25	17.95	18.05
2277	NYSE	AFT	Tue, May 27, 2014	17.98	17.98	17.85	17.94
2276	NYSE	AFT	Fri, May 23, 2014	17.96	17.96	17.88	17.90
2275	NYSE	AFT	Thu, May 22, 2014	17.90	17.94	17.87	17.91
2274	NYSE	AFT	Wed, May 21, 2014	17.85	17.87	17.76	17.87
2273	NYSE	AFT	Tue, May 20, 2014	17.80	17.82	17.71	17.79
2272	NYSE	AFT	Mon, May 19, 2014	17.90	17.90	17.74	17.76
2271	NYSE	AFT	Fri, May 16, 2014	18.02	18.02	17.92	17.95
2270	NYSE	AFT	Thu, May 15, 2014	17.95	17.97	17.75	17.93
2269	NYSE	AFT	Wed, May 14, 2014	18.05	18.05	17.96	17.97
2268	NYSE	AFT	Tue, May 13, 2014	18.09	18.09	17.96	18.04
2267	NYSE	AFT	Mon, May 12, 2014	18.09	18.09	17.98	18.09
2266	NYSE	AFT	Fri, May 9, 2014	17.99	18.01	17.93	18.01
2265	NYSE	AFT	Thu, May 8, 2014	18.08	18.08	17.89	17.95
2264	NYSE	AFT	Wed, May 7, 2014	18.01	18.05	17.96	18.02
2263	NYSE	AFT	Tue, May 6, 2014	18.06	18.12	17.95	17.95
2262	NYSE	AFT	Mon, May 5, 2014	18.01	18.08	17.99	18.04
2261	NYSE	AFT	Fri, May 2, 2014	18.04	18.05	17.97	18.01
2260	NYSE	AFT	Thu, May 1, 2014	18.15	18.15	17.97	18.00
2259	NYSE	AFT	Wed, Apr 30, 2014	18.25	18.25	18.04	18.06
2258	NYSE	AFT	Tue, Apr 29, 2014	18.15	18.16	18.04	18.16
2257	NYSE	AFT	Mon, Apr 28, 2014	18.11	18.15	18.07	18.13
2256	NYSE	AFT	Fri, Apr 25, 2014	18.07	18.17	18.02	18.07
2255	NYSE	AFT	Thu, Apr 24, 2014	18.23	18.23	18.02	18.04
2254	NYSE	AFT	Wed, Apr 23, 2014	18.10	18.29	18.09	18.29
2253	NYSE	AFT	Tue, Apr 22, 2014	17.99	18.09	17.90	18.09
2252	NYSE	AFT	Mon, Apr 21, 2014	17.88	17.91	17.82	17.89
2251	NYSE	AFT	Thu, Apr 17, 2014	18.00	18.01	17.88	17.92
2250	NYSE	AFT	Wed, Apr 16, 2014	18.07	18.14	17.96	18.06
2249	NYSE	AFT	Tue, Apr 15, 2014	18.11	18.18	18.04	18.05
2248	NYSE	AFT	Mon, Apr 14, 2014	18.20	18.25	18.12	18.12
2247	NYSE	AFT	Fri, Apr 11, 2014	18.17	18.24	18.15	18.21
2246	NYSE	AFT	Thu, Apr 10, 2014	18.33	18.33	18.20	18.28
2245	NYSE	AFT	Wed, Apr 9, 2014	18.32	18.32	18.22	18.28
2244	NYSE	AFT	Tue, Apr 8, 2014	18.30	18.30	18.23	18.27
2243	NYSE	AFT	Mon, Apr 7, 2014	18.28	18.37	18.25	18.27
2242	NYSE	AFT	Fri, Apr 4, 2014	18.38	18.38	18.25	18.36
2241	NYSE	AFT	Thu, Apr 3, 2014	18.38	18.38	18.20	18.33
2240	NYSE	AFT	Wed, Apr 2, 2014	18.28	18.48	18.21	18.31
2239	NYSE	AFT	Tue, Apr 1, 2014	18.30	18.30	18.24	18.27
2238	NYSE	AFT	Mon, Mar 31, 2014	18.27	18.27	18.23	18.25
2237	NYSE	AFT	Fri, Mar 28, 2014	18.26	18.29	18.22	18.26
2236	NYSE	AFT	Thu, Mar 27, 2014	18.32	18.32	18.21	18.27
2235	NYSE	AFT	Wed, Mar 26, 2014	18.28	18.29	18.22	18.24
2234	NYSE	AFT	Tue, Mar 25, 2014	18.20	18.33	18.20	18.27
2233	NYSE	AFT	Mon, Mar 24, 2014	18.35	18.35	18.24	18.27
2232	NYSE	AFT	Fri, Mar 21, 2014	18.30	18.30	18.22	18.27
2231	NYSE	AFT	Thu, Mar 20, 2014	18.22	18.28	18.18	18.22
2230	NYSE	AFT	Wed, Mar 19, 2014	18.27	18.30	18.23	18.26
2229	NYSE	AFT	Tue, Mar 18, 2014	18.30	18.30	18.21	18.27
2228	NYSE	AFT	Mon, Mar 17, 2014	18.24	18.32	18.13	18.22
2227	NYSE	AFT	Fri, Mar 14, 2014	18.32	18.35	18.21	18.25
2226	NYSE	AFT	Thu, Mar 13, 2014	18.40	18.40	18.21	18.26
2225	NYSE	AFT	Wed, Mar 12, 2014	18.28	18.31	18.22	18.31
2224	NYSE	AFT	Tue, Mar 11, 2014	18.24	18.29	18.20	18.24
2223	NYSE	AFT	Mon, Mar 10, 2014	18.27	18.31	18.21	18.30
2222	NYSE	AFT	Fri, Mar 7, 2014	18.41	18.44	18.20	18.28
2221	NYSE	AFT	Thu, Mar 6, 2014	18.33	18.34	18.21	18.31
2220	NYSE	AFT	Wed, Mar 5, 2014	18.43	18.43	18.26	18.33
2219	NYSE	AFT	Tue, Mar 4, 2014	18.35	18.50	18.23	18.37
2218	NYSE	AFT	Mon, Mar 3, 2014	18.36	18.37	18.26	18.27
2217	NYSE	AFT	Fri, Feb 28, 2014	18.38	18.38	18.29	18.32
2216	NYSE	AFT	Thu, Feb 27, 2014	18.37	18.37	18.25	18.34
2215	NYSE	AFT	Wed, Feb 26, 2014	18.27	18.35	18.16	18.33
2214	NYSE	AFT	Tue, Feb 25, 2014	18.25	18.30	18.16	18.22
2213	NYSE	AFT	Mon, Feb 24, 2014	18.29	18.30	18.12	18.19
2212	NYSE	AFT	Fri, Feb 21, 2014	18.24	18.29	18.20	18.20
2211	NYSE	AFT	Thu, Feb 20, 2014	18.33	18.42	18.26	18.26
2210	NYSE	AFT	Wed, Feb 19, 2014	18.33	18.42	18.30	18.34
2209	NYSE	AFT	Tue, Feb 18, 2014	18.30	18.41	18.26	18.41
2208	NYSE	AFT	Fri, Feb 14, 2014	18.29	18.29	18.15	18.26
2207	NYSE	AFT	Thu, Feb 13, 2014	18.23	18.30	18.13	18.22
2206	NYSE	AFT	Wed, Feb 12, 2014	18.21	18.30	18.21	18.30
2205	NYSE	AFT	Tue, Feb 11, 2014	18.27	18.34	18.21	18.25
2204	NYSE	AFT	Mon, Feb 10, 2014	18.30	18.37	18.21	18.37
2203	NYSE	AFT	Fri, Feb 7, 2014	18.22	18.30	18.21	18.30
2202	NYSE	AFT	Thu, Feb 6, 2014	18.22	18.22	18.09	18.16
2201	NYSE	AFT	Wed, Feb 5, 2014	18.08	18.19	18.01	18.18
2200	NYSE	AFT	Tue, Feb 4, 2014	18.12	18.12	17.96	18.05
2199	NYSE	AFT	Mon, Feb 3, 2014	18.15	18.23	17.96	18.03
2198	NYSE	AFT	Fri, Jan 31, 2014	18.18	18.18	18.07	18.07
2197	NYSE	AFT	Thu, Jan 30, 2014	18.36	18.36	18.15	18.19
2196	NYSE	AFT	Wed, Jan 29, 2014	18.25	18.33	18.11	18.28
2195	NYSE	AFT	Tue, Jan 28, 2014	18.22	18.28	18.11	18.20
2194	NYSE	AFT	Mon, Jan 27, 2014	18.50	18.50	18.15	18.15
2193	NYSE	AFT	Fri, Jan 24, 2014	18.55	18.60	18.40	18.49
2192	NYSE	AFT	Thu, Jan 23, 2014	18.37	18.52	18.36	18.52
2191	NYSE	AFT	Wed, Jan 22, 2014	18.29	18.46	18.29	18.44
2190	NYSE	AFT	Tue, Jan 21, 2014	18.50	18.53	18.24	18.34
2189	NYSE	AFT	Fri, Jan 17, 2014	18.23	18.42	18.23	18.42
2188	NYSE	AFT	Thu, Jan 16, 2014	18.33	18.36	18.21	18.33
2187	NYSE	AFT	Wed, Jan 15, 2014	18.20	18.37	18.20	18.37
2186	NYSE	AFT	Tue, Jan 14, 2014	18.27	18.33	18.19	18.24
2185	NYSE	AFT	Mon, Jan 13, 2014	18.41	18.42	18.24	18.30
2184	NYSE	AFT	Fri, Jan 10, 2014	18.34	18.39	18.28	18.39
2183	NYSE	AFT	Thu, Jan 9, 2014	18.33	18.40	18.29	18.35
2182	NYSE	AFT	Wed, Jan 8, 2014	18.22	18.44	18.13	18.35
2181	NYSE	AFT	Tue, Jan 7, 2014	18.29	18.30	18.19	18.30
2180	NYSE	AFT	Mon, Jan 6, 2014	18.00	18.24	18.00	18.17
2179	NYSE	AFT	Fri, Jan 3, 2014	17.99	18.12	17.79	18.10
2178	NYSE	AFT	Thu, Jan 2, 2014	18.02	18.13	18.00	18.06
2177	NYSE	AFT	Tue, Dec 31, 2013	18.06	18.13	18.00	18.10
2176	NYSE	AFT	Mon, Dec 30, 2013	18.13	18.13	17.88	18.13
2175	NYSE	AFT	Fri, Dec 27, 2013	18.20	18.20	17.93	18.07
2174	NYSE	AFT	Thu, Dec 26, 2013	18.11	18.14	17.96	18.11
2173	NYSE	AFT	Tue, Dec 24, 2013	17.91	18.15	17.90	18.02
2172	NYSE	AFT	Mon, Dec 23, 2013	17.70	17.95	17.67	17.95
2171	NYSE	AFT	Fri, Dec 20, 2013	17.65	17.74	17.65	17.70
2170	NYSE	AFT	Thu, Dec 19, 2013	17.71	17.83	17.71	17.73
2169	NYSE	AFT	Wed, Dec 18, 2013	17.81	17.89	17.66	17.81
2168	NYSE	AFT	Tue, Dec 17, 2013	17.82	17.82	17.68	17.74
2167	NYSE	AFT	Mon, Dec 16, 2013	17.72	17.81	17.72	17.75
2166	NYSE	AFT	Fri, Dec 13, 2013	17.82	17.84	17.77	17.84
2165	NYSE	AFT	Thu, Dec 12, 2013	18.07	18.07	17.86	17.88
2164	NYSE	AFT	Wed, Dec 11, 2013	18.00	18.04	17.90	18.04
2163	NYSE	AFT	Tue, Dec 10, 2013	17.87	18.03	17.87	18.01
2162	NYSE	AFT	Mon, Dec 9, 2013	17.82	17.93	17.74	17.93
2161	NYSE	AFT	Fri, Dec 6, 2013	17.83	17.97	17.73	17.76
2160	NYSE	AFT	Thu, Dec 5, 2013	17.87	17.94	17.77	17.83
2159	NYSE	AFT	Wed, Dec 4, 2013	17.89	18.06	17.89	17.89
2158	NYSE	AFT	Tue, Dec 3, 2013	18.18	18.18	17.98	17.98
2157	NYSE	AFT	Mon, Dec 2, 2013	18.14	18.15	18.00	18.09
2156	NYSE	AFT	Fri, Nov 29, 2013	18.26	18.28	18.03	18.12
2155	NYSE	AFT	Wed, Nov 27, 2013	18.09	18.19	18.04	18.19
2154	NYSE	AFT	Tue, Nov 26, 2013	17.86	18.03	17.85	18.03
2153	NYSE	AFT	Mon, Nov 25, 2013	17.91	17.99	17.86	17.92
2152	NYSE	AFT	Fri, Nov 22, 2013	17.89	17.93	17.76	17.93
2151	NYSE	AFT	Thu, Nov 21, 2013	17.87	17.91	17.74	17.80
2150	NYSE	AFT	Wed, Nov 20, 2013	17.85	17.87	17.77	17.79
2149	NYSE	AFT	Tue, Nov 19, 2013	17.88	17.98	17.85	17.88
2148	NYSE	AFT	Mon, Nov 18, 2013	18.02	18.06	17.90	17.92
2147	NYSE	AFT	Fri, Nov 15, 2013	18.14	18.15	17.95	18.08
2146	NYSE	AFT	Thu, Nov 14, 2013	18.16	18.16	17.94	18.03
2145	NYSE	AFT	Wed, Nov 13, 2013	18.02	18.21	18.01	18.21
2144	NYSE	AFT	Tue, Nov 12, 2013	18.10	18.19	18.07	18.11
2143	NYSE	AFT	Mon, Nov 11, 2013	18.13	18.20	18.01	18.18
2142	NYSE	AFT	Fri, Nov 8, 2013	17.97	18.11	17.95	18.03
2141	NYSE	AFT	Thu, Nov 7, 2013	18.15	18.20	17.98	18.04
2140	NYSE	AFT	Wed, Nov 6, 2013	18.09	18.19	18.05	18.17
2139	NYSE	AFT	Tue, Nov 5, 2013	18.24	18.24	18.06	18.16
2138	NYSE	AFT	Mon, Nov 4, 2013	18.25	18.26	18.08	18.26
2137	NYSE	AFT	Fri, Nov 1, 2013	18.11	18.21	18.07	18.12
2136	NYSE	AFT	Thu, Oct 31, 2013	18.24	18.24	18.08	18.15
2135	NYSE	AFT	Wed, Oct 30, 2013	18.35	18.35	18.08	18.22
2134	NYSE	AFT	Tue, Oct 29, 2013	18.23	18.37	18.05	18.23
2133	NYSE	AFT	Mon, Oct 28, 2013	18.21	18.38	18.19	18.33
2132	NYSE	AFT	Fri, Oct 25, 2013	18.22	18.30	18.17	18.30
2131	NYSE	AFT	Thu, Oct 24, 2013	18.08	18.27	18.08	18.23
2130	NYSE	AFT	Wed, Oct 23, 2013	17.88	18.17	17.87	18.11
2129	NYSE	AFT	Tue, Oct 22, 2013	17.82	17.88	17.76	17.88
2128	NYSE	AFT	Mon, Oct 21, 2013	17.78	17.80	17.70	17.79
2127	NYSE	AFT	Fri, Oct 18, 2013	17.76	17.77	17.63	17.74
2126	NYSE	AFT	Thu, Oct 17, 2013	17.62	17.75	17.53	17.75
2125	NYSE	AFT	Wed, Oct 16, 2013	17.70	17.79	17.61	17.79
2124	NYSE	AFT	Tue, Oct 15, 2013	17.75	17.75	17.62	17.70
2123	NYSE	AFT	Mon, Oct 14, 2013	17.64	17.72	17.64	17.70
2122	NYSE	AFT	Fri, Oct 11, 2013	17.88	17.89	17.69	17.73
2121	NYSE	AFT	Thu, Oct 10, 2013	17.70	17.83	17.59	17.83
2120	NYSE	AFT	Wed, Oct 9, 2013	17.53	17.60	17.46	17.60
2119	NYSE	AFT	Tue, Oct 8, 2013	17.75	17.83	17.54	17.54
2118	NYSE	AFT	Mon, Oct 7, 2013	17.90	17.99	17.75	17.77
2117	NYSE	AFT	Fri, Oct 4, 2013	17.97	17.99	17.76	17.93
2116	NYSE	AFT	Thu, Oct 3, 2013	18.09	18.09	17.89	17.89
2115	NYSE	AFT	Wed, Oct 2, 2013	18.03	18.14	17.98	18.07
2114	NYSE	AFT	Tue, Oct 1, 2013	17.81	18.12	17.81	18.11
2113	NYSE	AFT	Mon, Sep 30, 2013	17.90	17.96	17.77	17.86
2112	NYSE	AFT	Fri, Sep 27, 2013	17.96	18.00	17.83	17.85
2111	NYSE	AFT	Thu, Sep 26, 2013	17.87	17.96	17.85	17.90
2110	NYSE	AFT	Wed, Sep 25, 2013	18.09	18.09	17.88	17.91
2109	NYSE	AFT	Tue, Sep 24, 2013	18.03	18.11	17.99	18.02
2108	NYSE	AFT	Mon, Sep 23, 2013	18.00	18.16	18.00	18.11
2107	NYSE	AFT	Fri, Sep 20, 2013	18.03	18.11	17.98	18.06
2106	NYSE	AFT	Thu, Sep 19, 2013	18.07	18.16	18.02	18.05
2105	NYSE	AFT	Wed, Sep 18, 2013	18.00	18.16	17.91	18.16
2104	NYSE	AFT	Tue, Sep 17, 2013	17.99	18.06	17.95	17.99
2103	NYSE	AFT	Mon, Sep 16, 2013	18.11	18.25	17.95	18.08
2102	NYSE	AFT	Fri, Sep 13, 2013	18.19	18.19	18.07	18.18
2101	NYSE	AFT	Thu, Sep 12, 2013	18.16	18.16	18.10	18.16
2100	NYSE	AFT	Wed, Sep 11, 2013	18.23	18.38	18.08	18.19
2099	NYSE	AFT	Tue, Sep 10, 2013	18.12	18.35	18.02	18.35
2098	NYSE	AFT	Mon, Sep 9, 2013	18.25	18.28	18.13	18.22
2097	NYSE	AFT	Fri, Sep 6, 2013	18.25	18.27	18.10	18.26
2096	NYSE	AFT	Thu, Sep 5, 2013	18.24	18.35	18.17	18.32
2095	NYSE	AFT	Wed, Sep 4, 2013	18.42	18.57	18.31	18.40
2094	NYSE	AFT	Tue, Sep 3, 2013	18.42	18.60	18.33	18.53
2093	NYSE	AFT	Fri, Aug 30, 2013	18.56	18.56	18.30	18.50
2092	NYSE	AFT	Thu, Aug 29, 2013	18.15	18.46	18.12	18.46
2091	NYSE	AFT	Wed, Aug 28, 2013	18.29	18.45	18.10	18.22
2090	NYSE	AFT	Tue, Aug 27, 2013	18.39	18.45	18.12	18.34
2089	NYSE	AFT	Mon, Aug 26, 2013	18.54	18.57	18.23	18.32
2088	NYSE	AFT	Fri, Aug 23, 2013	18.59	18.59	18.36	18.43
2087	NYSE	AFT	Thu, Aug 22, 2013	18.48	18.60	18.36	18.53
2086	NYSE	AFT	Wed, Aug 21, 2013	18.61	18.61	18.27	18.37
2085	NYSE	AFT	Tue, Aug 20, 2013	18.50	18.77	18.35	18.55
2084	NYSE	AFT	Mon, Aug 19, 2013	18.93	19.02	18.34	18.50
2083	NYSE	AFT	Fri, Aug 16, 2013	18.90	19.00	18.63	18.95
2082	NYSE	AFT	Thu, Aug 15, 2013	18.54	19.07	18.52	19.05
2081	NYSE	AFT	Wed, Aug 14, 2013	18.61	18.77	18.38	18.71
2080	NYSE	AFT	Tue, Aug 13, 2013	18.80	18.80	18.49	18.71
2079	NYSE	AFT	Mon, Aug 12, 2013	18.64	18.84	18.64	18.73
2078	NYSE	AFT	Fri, Aug 9, 2013	18.63	18.79	18.50	18.79
2077	NYSE	AFT	Thu, Aug 8, 2013	18.53	18.79	18.50	18.55
2076	NYSE	AFT	Wed, Aug 7, 2013	18.61	18.73	18.50	18.56
2075	NYSE	AFT	Tue, Aug 6, 2013	19.01	19.02	18.66	18.71
2074	NYSE	AFT	Mon, Aug 5, 2013	19.16	19.16	19.01	19.04
2073	NYSE	AFT	Fri, Aug 2, 2013	19.10	19.23	19.06	19.07
2072	NYSE	AFT	Thu, Aug 1, 2013	19.27	19.27	19.06	19.11
2071	NYSE	AFT	Wed, Jul 31, 2013	19.34	19.34	19.06	19.19
2070	NYSE	AFT	Tue, Jul 30, 2013	19.37	19.37	19.06	19.15
2069	NYSE	AFT	Mon, Jul 29, 2013	19.08	19.34	18.96	19.25
2068	NYSE	AFT	Fri, Jul 26, 2013	19.40	19.49	19.06	19.20
2067	NYSE	AFT	Thu, Jul 25, 2013	19.10	19.35	19.10	19.35
2066	NYSE	AFT	Wed, Jul 24, 2013	19.26	19.36	19.20	19.21
2065	NYSE	AFT	Tue, Jul 23, 2013	19.39	19.40	19.22	19.34
2064	NYSE	AFT	Mon, Jul 22, 2013	19.47	19.47	19.20	19.25
2063	NYSE	AFT	Fri, Jul 19, 2013	19.63	19.63	19.09	19.35
2062	NYSE	AFT	Thu, Jul 18, 2013	19.88	19.88	19.45	19.55
2061	NYSE	AFT	Wed, Jul 17, 2013	19.85	19.89	19.56	19.79
2060	NYSE	AFT	Tue, Jul 16, 2013	19.90	19.90	19.60	19.80
2059	NYSE	AFT	Mon, Jul 15, 2013	19.82	19.98	19.78	19.90
2058	NYSE	AFT	Fri, Jul 12, 2013	19.77	19.77	19.57	19.75
2057	NYSE	AFT	Thu, Jul 11, 2013	19.69	19.80	19.41	19.75
2056	NYSE	AFT	Wed, Jul 10, 2013	19.10	19.52	18.83	19.50
2055	NYSE	AFT	Tue, Jul 9, 2013	18.75	19.07	18.56	19.05
2054	NYSE	AFT	Mon, Jul 8, 2013	18.69	18.75	18.40	18.64
2053	NYSE	AFT	Fri, Jul 5, 2013	19.25	19.25	18.69	18.71
2052	NYSE	AFT	Wed, Jul 3, 2013	19.30	19.30	19.16	19.20
2051	NYSE	AFT	Tue, Jul 2, 2013	19.37	19.55	19.30	19.34
2050	NYSE	AFT	Mon, Jul 1, 2013	19.72	19.81	19.49	19.49
2049	NYSE	AFT	Fri, Jun 28, 2013	20.00	20.00	19.40	19.66
2048	NYSE	AFT	Thu, Jun 27, 2013	19.45	20.00	19.42	20.00
2047	NYSE	AFT	Wed, Jun 26, 2013	19.36	19.87	19.29	19.47
2046	NYSE	AFT	Tue, Jun 25, 2013	19.75	19.87	19.14	19.14
2045	NYSE	AFT	Mon, Jun 24, 2013	19.29	19.82	19.20	19.65
2044	NYSE	AFT	Fri, Jun 21, 2013	18.95	19.53	18.90	19.41
2043	NYSE	AFT	Thu, Jun 20, 2013	19.30	19.30	18.85	18.87
2042	NYSE	AFT	Wed, Jun 19, 2013	19.43	19.43	19.21	19.30
2041	NYSE	AFT	Tue, Jun 18, 2013	19.28	19.36	19.20	19.31
2040	NYSE	AFT	Mon, Jun 17, 2013	19.58	19.58	19.20	19.29
2039	NYSE	AFT	Fri, Jun 14, 2013	19.75	19.75	19.21	19.47
2038	NYSE	AFT	Thu, Jun 13, 2013	19.50	19.76	19.31	19.76
2037	NYSE	AFT	Wed, Jun 12, 2013	19.47	19.51	19.20	19.51
2036	NYSE	AFT	Tue, Jun 11, 2013	19.25	19.43	19.12	19.37
2035	NYSE	AFT	Mon, Jun 10, 2013	19.30	19.36	19.11	19.21
2034	NYSE	AFT	Fri, Jun 7, 2013	19.21	19.27	19.12	19.21
2033	NYSE	AFT	Thu, Jun 6, 2013	19.30	19.35	19.20	19.21
2032	NYSE	AFT	Wed, Jun 5, 2013	19.61	19.61	19.20	19.25
2031	NYSE	AFT	Tue, Jun 4, 2013	19.65	19.73	19.46	19.46
2030	NYSE	AFT	Mon, Jun 3, 2013	19.47	19.64	19.13	19.58
2029	NYSE	AFT	Fri, May 31, 2013	19.65	19.67	19.15	19.38
2028	NYSE	AFT	Thu, May 30, 2013	19.86	20.04	19.51	19.59
2027	NYSE	AFT	Wed, May 29, 2013	20.49	20.55	19.77	19.81
2026	NYSE	AFT	Tue, May 28, 2013	20.73	20.88	20.43	20.49
2025	NYSE	AFT	Fri, May 24, 2013	20.57	20.95	20.48	20.74
2024	NYSE	AFT	Thu, May 23, 2013	20.44	20.65	20.42	20.57
2023	NYSE	AFT	Wed, May 22, 2013	20.73	20.90	20.30	20.35
2022	NYSE	AFT	Tue, May 21, 2013	20.68	20.76	20.52	20.65
2021	NYSE	AFT	Mon, May 20, 2013	20.51	20.61	20.48	20.61
2020	NYSE	AFT	Fri, May 17, 2013	20.41	20.56	20.36	20.44
2019	NYSE	AFT	Thu, May 16, 2013	20.66	20.77	20.27	20.30
2018	NYSE	AFT	Wed, May 15, 2013	21.00	21.03	20.56	20.68
2017	NYSE	AFT	Tue, May 14, 2013	20.95	21.02	20.85	20.92
2016	NYSE	AFT	Mon, May 13, 2013	20.61	20.89	20.54	20.88
2015	NYSE	AFT	Fri, May 10, 2013	20.43	20.60	20.43	20.60
2014	NYSE	AFT	Thu, May 9, 2013	20.53	20.54	20.32	20.37
2013	NYSE	AFT	Wed, May 8, 2013	20.50	20.52	20.43	20.51
2012	NYSE	AFT	Tue, May 7, 2013	20.50	20.57	20.41	20.54
2011	NYSE	AFT	Mon, May 6, 2013	20.36	20.41	20.30	20.41
2010	NYSE	AFT	Fri, May 3, 2013	20.29	20.41	20.19	20.34
2009	NYSE	AFT	Thu, May 2, 2013	20.19	20.30	20.06	20.17
2008	NYSE	AFT	Wed, May 1, 2013	19.96	20.20	19.86	20.18
2007	NYSE	AFT	Tue, Apr 30, 2013	20.00	20.01	19.85	19.93
2006	NYSE	AFT	Mon, Apr 29, 2013	20.09	20.10	19.90	20.00
2005	NYSE	AFT	Fri, Apr 26, 2013	20.22	20.24	19.95	20.09
2004	NYSE	AFT	Thu, Apr 25, 2013	20.29	20.32	20.13	20.22
2003	NYSE	AFT	Wed, Apr 24, 2013	20.36	20.43	20.27	20.38
2002	NYSE	AFT	Tue, Apr 23, 2013	20.47	20.50	20.27	20.35
2001	NYSE	AFT	Mon, Apr 22, 2013	20.51	20.54	20.26	20.39
2000	NYSE	AFT	Fri, Apr 19, 2013	20.54	20.58	20.35	20.50
1999	NYSE	AFT	Thu, Apr 18, 2013	20.44	20.55	20.38	20.53
1998	NYSE	AFT	Wed, Apr 17, 2013	20.30	20.40	20.25	20.37
1997	NYSE	AFT	Tue, Apr 16, 2013	20.23	20.38	20.16	20.22
1996	NYSE	AFT	Mon, Apr 15, 2013	20.46	20.47	20.23	20.34
1995	NYSE	AFT	Fri, Apr 12, 2013	20.40	20.48	20.34	20.40
1994	NYSE	AFT	Thu, Apr 11, 2013	20.20	20.57	20.17	20.46
1993	NYSE	AFT	Wed, Apr 10, 2013	20.37	20.37	20.06	20.19
1992	NYSE	AFT	Tue, Apr 9, 2013	20.53	20.58	20.20	20.30
1991	NYSE	AFT	Mon, Apr 8, 2013	20.50	20.62	20.45	20.53
1990	NYSE	AFT	Fri, Apr 5, 2013	20.25	20.55	20.25	20.42
1989	NYSE	AFT	Thu, Apr 4, 2013	20.30	20.43	20.11	20.24
1988	NYSE	AFT	Wed, Apr 3, 2013	20.49	20.59	20.12	20.16
1987	NYSE	AFT	Tue, Apr 2, 2013	20.55	20.70	20.27	20.45
1986	NYSE	AFT	Mon, Apr 1, 2013	20.33	20.50	20.24	20.45
1985	NYSE	AFT	Thu, Mar 28, 2013	20.24	20.34	20.10	20.33
1984	NYSE	AFT	Wed, Mar 27, 2013	20.08	20.15	19.95	20.15
1983	NYSE	AFT	Tue, Mar 26, 2013	19.90	20.06	19.84	20.01
1982	NYSE	AFT	Mon, Mar 25, 2013	19.90	19.90	19.75	19.87
1981	NYSE	AFT	Fri, Mar 22, 2013	19.80	19.90	19.72	19.90
1980	NYSE	AFT	Thu, Mar 21, 2013	19.86	20.09	19.77	19.80
1979	NYSE	AFT	Wed, Mar 20, 2013	20.03	20.19	19.77	19.90
1978	NYSE	AFT	Tue, Mar 19, 2013	20.30	20.33	19.91	20.03
1977	NYSE	AFT	Mon, Mar 18, 2013	20.13	20.34	20.06	20.26
1976	NYSE	AFT	Fri, Mar 15, 2013	20.28	20.28	19.85	20.00
1975	NYSE	AFT	Thu, Mar 14, 2013	20.37	20.37	19.86	20.19
1974	NYSE	AFT	Wed, Mar 13, 2013	20.11	20.37	20.11	20.30
1973	NYSE	AFT	Tue, Mar 12, 2013	20.10	20.11	19.86	20.11
1972	NYSE	AFT	Mon, Mar 11, 2013	20.00	20.09	19.83	20.07
1971	NYSE	AFT	Fri, Mar 8, 2013	20.00	20.08	19.94	20.05
1970	NYSE	AFT	Thu, Mar 7, 2013	19.90	19.91	19.64	19.91
1969	NYSE	AFT	Wed, Mar 6, 2013	19.99	19.99	19.73	19.78
1968	NYSE	AFT	Tue, Mar 5, 2013	19.32	19.95	19.32	19.92
1967	NYSE	AFT	Mon, Mar 4, 2013	19.90	19.90	19.70	19.75
1966	NYSE	AFT	Fri, Mar 1, 2013	19.61	19.82	19.61	19.75
1965	NYSE	AFT	Thu, Feb 28, 2013	19.64	19.67	19.55	19.62
1964	NYSE	AFT	Wed, Feb 27, 2013	19.65	19.68	19.55	19.64
1963	NYSE	AFT	Tue, Feb 26, 2013	19.55	19.65	19.49	19.59
1962	NYSE	AFT	Mon, Feb 25, 2013	19.60	19.72	19.51	19.56
1961	NYSE	AFT	Fri, Feb 22, 2013	19.85	19.88	19.53	19.60
1960	NYSE	AFT	Thu, Feb 21, 2013	19.72	19.75	19.57	19.73
1959	NYSE	AFT	Wed, Feb 20, 2013	19.86	19.86	19.54	19.60
1958	NYSE	AFT	Tue, Feb 19, 2013	19.84	19.90	19.73	19.75
1957	NYSE	AFT	Fri, Feb 15, 2013	19.88	19.95	19.70	19.72
1956	NYSE	AFT	Thu, Feb 14, 2013	19.70	19.96	19.67	19.75
1955	NYSE	AFT	Wed, Feb 13, 2013	19.72	19.74	19.62	19.70
1954	NYSE	AFT	Tue, Feb 12, 2013	19.66	19.80	19.50	19.77
1953	NYSE	AFT	Mon, Feb 11, 2013	19.68	19.73	19.50	19.65
1952	NYSE	AFT	Fri, Feb 8, 2013	19.47	19.65	19.47	19.65
1951	NYSE	AFT	Thu, Feb 7, 2013	19.64	19.64	19.30	19.40
1950	NYSE	AFT	Wed, Feb 6, 2013	19.65	19.65	19.44	19.57
1949	NYSE	AFT	Tue, Feb 5, 2013	19.71	19.74	19.60	19.65
1948	NYSE	AFT	Mon, Feb 4, 2013	19.71	20.03	19.25	19.59
1947	NYSE	AFT	Fri, Feb 1, 2013	19.42	19.50	19.33	19.46
1946	NYSE	AFT	Thu, Jan 31, 2013	19.40	19.46	19.25	19.30
1945	NYSE	AFT	Wed, Jan 30, 2013	19.39	19.49	19.25	19.35
1944	NYSE	AFT	Tue, Jan 29, 2013	19.23	19.35	19.16	19.35
1943	NYSE	AFT	Mon, Jan 28, 2013	19.20	19.24	19.05	19.20
1942	NYSE	AFT	Fri, Jan 25, 2013	18.85	19.17	18.85	19.17
1941	NYSE	AFT	Thu, Jan 24, 2013	19.08	19.13	18.94	18.99
1940	NYSE	AFT	Wed, Jan 23, 2013	19.15	19.24	18.83	18.98
1939	NYSE	AFT	Tue, Jan 22, 2013	19.35	19.35	19.04	19.07
1938	NYSE	AFT	Fri, Jan 18, 2013	19.28	19.35	19.22	19.35
1937	NYSE	AFT	Thu, Jan 17, 2013	19.25	19.26	19.21	19.25
1936	NYSE	AFT	Wed, Jan 16, 2013	19.06	19.25	19.04	19.20
1935	NYSE	AFT	Tue, Jan 15, 2013	19.25	19.25	19.01	19.16
1934	NYSE	AFT	Mon, Jan 14, 2013	19.25	19.25	19.10	19.25
1933	NYSE	AFT	Fri, Jan 11, 2013	19.25	19.35	19.07	19.25
1932	NYSE	AFT	Thu, Jan 10, 2013	19.24	19.25	19.19	19.25
1931	NYSE	AFT	Wed, Jan 9, 2013	19.20	19.25	19.06	19.21
1930	NYSE	AFT	Tue, Jan 8, 2013	19.13	19.23	19.01	19.21
1929	NYSE	AFT	Mon, Jan 7, 2013	18.88	19.18	18.81	19.03
1928	NYSE	AFT	Fri, Jan 4, 2013	18.96	19.12	18.74	18.88
1927	NYSE	AFT	Thu, Jan 3, 2013	19.14	19.25	18.81	18.86
1926	NYSE	AFT	Wed, Jan 2, 2013	18.83	19.07	18.71	19.05
1925	NYSE	AFT	Mon, Dec 31, 2012	18.68	18.84	18.56	18.77
1924	NYSE	AFT	Fri, Dec 28, 2012	18.70	18.85	18.53	18.82
1923	NYSE	AFT	Thu, Dec 27, 2012	18.63	18.87	18.60	18.61
1922	NYSE	AFT	Wed, Dec 26, 2012	18.70	18.80	18.50	18.57
1921	NYSE	AFT	Mon, Dec 24, 2012	18.98	18.98	18.75	18.77
1920	NYSE	AFT	Fri, Dec 21, 2012	18.80	19.10	18.80	19.00
1919	NYSE	AFT	Thu, Dec 20, 2012	19.00	19.10	18.87	18.90
1918	NYSE	AFT	Wed, Dec 19, 2012	18.85	19.10	18.65	18.91
1917	NYSE	AFT	Tue, Dec 18, 2012	18.59	18.84	18.56	18.83
1916	NYSE	AFT	Mon, Dec 17, 2012	18.87	18.87	18.47	18.59
1915	NYSE	AFT	Fri, Dec 14, 2012	18.89	18.98	18.81	18.96
1914	NYSE	AFT	Thu, Dec 13, 2012	19.10	19.10	18.94	19.02
1913	NYSE	AFT	Wed, Dec 12, 2012	18.93	19.14	18.91	19.10
1912	NYSE	AFT	Tue, Dec 11, 2012	18.99	19.02	18.85	18.92
1911	NYSE	AFT	Mon, Dec 10, 2012	18.90	18.96	18.66	18.82
1910	NYSE	AFT	Fri, Dec 7, 2012	19.05	19.07	18.75	18.84
1909	NYSE	AFT	Thu, Dec 6, 2012	19.09	19.09	18.98	19.03
1908	NYSE	AFT	Wed, Dec 5, 2012	19.19	19.30	19.08	19.09
1907	NYSE	AFT	Tue, Dec 4, 2012	19.08	19.20	19.00	19.08
1906	NYSE	AFT	Mon, Dec 3, 2012	19.37	19.37	18.94	19.00
1905	NYSE	AFT	Fri, Nov 30, 2012	19.60	19.60	19.15	19.23
1904	NYSE	AFT	Thu, Nov 29, 2012	19.44	19.65	19.35	19.45
1903	NYSE	AFT	Wed, Nov 28, 2012	19.49	19.60	19.32	19.40
1902	NYSE	AFT	Tue, Nov 27, 2012	19.79	19.79	19.26	19.41
1901	NYSE	AFT	Mon, Nov 26, 2012	19.89	19.90	19.55	19.60
1900	NYSE	AFT	Fri, Nov 23, 2012	19.80	19.92	19.71	19.91
1899	NYSE	AFT	Wed, Nov 21, 2012	19.89	19.89	19.61	19.69
1898	NYSE	AFT	Tue, Nov 20, 2012	19.83	19.83	19.50	19.65
1897	NYSE	AFT	Mon, Nov 19, 2012	19.93	19.94	19.67	19.80
1896	NYSE	AFT	Fri, Nov 16, 2012	19.54	19.98	19.32	19.85
1895	NYSE	AFT	Thu, Nov 15, 2012	19.53	19.54	18.57	19.27
1894	NYSE	AFT	Wed, Nov 14, 2012	19.96	19.96	19.46	19.63
1893	NYSE	AFT	Tue, Nov 13, 2012	20.00	20.00	19.84	19.96
1892	NYSE	AFT	Mon, Nov 12, 2012	20.07	20.09	19.95	20.00
1891	NYSE	AFT	Fri, Nov 9, 2012	20.05	20.08	19.93	20.05
1890	NYSE	AFT	Thu, Nov 8, 2012	19.88	20.07	19.87	20.05
1889	NYSE	AFT	Wed, Nov 7, 2012	19.83	19.94	19.78	19.87
1888	NYSE	AFT	Tue, Nov 6, 2012	19.75	19.87	19.72	19.83
1887	NYSE	AFT	Mon, Nov 5, 2012	19.67	19.74	19.63	19.69
1886	NYSE	AFT	Fri, Nov 2, 2012	19.54	19.59	19.48	19.59
1885	NYSE	AFT	Thu, Nov 1, 2012	19.28	19.43	19.27	19.43
1884	NYSE	AFT	Wed, Oct 31, 2012	19.34	19.37	18.93	19.12
1883	NYSE	AFT	Fri, Oct 26, 2012	19.31	19.38	19.14	19.29
1882	NYSE	AFT	Thu, Oct 25, 2012	19.44	19.73	19.31	19.38
1881	NYSE	AFT	Wed, Oct 24, 2012	19.70	19.93	19.47	19.53
1880	NYSE	AFT	Tue, Oct 23, 2012	19.82	19.89	19.74	19.88
1879	NYSE	AFT	Mon, Oct 22, 2012	19.72	19.85	19.72	19.85
1878	NYSE	AFT	Fri, Oct 19, 2012	19.71	19.81	19.64	19.77
1877	NYSE	AFT	Thu, Oct 18, 2012	19.52	19.68	19.52	19.66
1876	NYSE	AFT	Wed, Oct 17, 2012	19.59	19.66	19.42	19.50
1875	NYSE	AFT	Tue, Oct 16, 2012	19.79	19.83	19.52	19.62
1874	NYSE	AFT	Mon, Oct 15, 2012	19.85	19.92	19.72	19.72
1873	NYSE	AFT	Fri, Oct 12, 2012	19.71	19.75	19.61	19.75
1872	NYSE	AFT	Thu, Oct 11, 2012	19.53	19.72	19.51	19.62
1871	NYSE	AFT	Wed, Oct 10, 2012	19.37	19.45	19.32	19.43
1870	NYSE	AFT	Tue, Oct 9, 2012	19.66	19.72	19.35	19.42
1869	NYSE	AFT	Mon, Oct 8, 2012	19.74	19.75	19.51	19.56
1868	NYSE	AFT	Fri, Oct 5, 2012	19.70	19.80	19.66	19.73
1867	NYSE	AFT	Thu, Oct 4, 2012	19.80	19.81	19.64	19.64
1866	NYSE	AFT	Wed, Oct 3, 2012	19.89	19.89	19.74	19.77
1865	NYSE	AFT	Tue, Oct 2, 2012	19.88	19.90	19.82	19.87
1864	NYSE	AFT	Mon, Oct 1, 2012	19.83	19.87	19.73	19.86
1863	NYSE	AFT	Fri, Sep 28, 2012	19.70	19.84	19.61	19.76
1862	NYSE	AFT	Thu, Sep 27, 2012	19.63	19.66	19.53	19.64
1861	NYSE	AFT	Wed, Sep 26, 2012	19.51	19.57	19.43	19.53
1860	NYSE	AFT	Tue, Sep 25, 2012	19.36	19.63	19.35	19.51
1859	NYSE	AFT	Mon, Sep 24, 2012	19.32	19.52	19.26	19.45
1858	NYSE	AFT	Fri, Sep 21, 2012	19.15	19.31	19.13	19.31
1857	NYSE	AFT	Thu, Sep 20, 2012	19.12	19.16	19.04	19.11
1856	NYSE	AFT	Wed, Sep 19, 2012	19.14	19.15	18.96	19.04
1855	NYSE	AFT	Tue, Sep 18, 2012	19.27	19.27	19.00	19.06
1854	NYSE	AFT	Mon, Sep 17, 2012	19.10	19.20	19.03	19.20
1853	NYSE	AFT	Fri, Sep 14, 2012	19.03	19.07	18.96	19.06
1852	NYSE	AFT	Thu, Sep 13, 2012	19.17	19.20	18.82	19.06
1851	NYSE	AFT	Wed, Sep 12, 2012	19.16	19.30	18.97	19.13
1850	NYSE	AFT	Tue, Sep 11, 2012	19.19	19.19	18.97	19.17
1849	NYSE	AFT	Mon, Sep 10, 2012	19.12	19.18	18.70	19.18
1848	NYSE	AFT	Fri, Sep 7, 2012	19.42	19.43	18.97	19.09
1847	NYSE	AFT	Thu, Sep 6, 2012	19.47	19.47	18.95	19.31
1846	NYSE	AFT	Wed, Sep 5, 2012	19.52	19.52	19.39	19.44
1845	NYSE	AFT	Tue, Sep 4, 2012	19.65	19.66	19.38	19.55
1844	NYSE	AFT	Fri, Aug 31, 2012	19.50	19.60	19.42	19.56
1843	NYSE	AFT	Thu, Aug 30, 2012	19.45	19.57	19.28	19.42
1842	NYSE	AFT	Wed, Aug 29, 2012	19.55	19.55	19.26	19.45
1841	NYSE	AFT	Tue, Aug 28, 2012	19.26	19.51	19.26	19.48
1840	NYSE	AFT	Mon, Aug 27, 2012	19.38	19.42	19.33	19.41
1839	NYSE	AFT	Fri, Aug 24, 2012	19.29	19.38	19.06	19.33
1838	NYSE	AFT	Thu, Aug 23, 2012	19.16	19.21	19.10	19.21
1837	NYSE	AFT	Wed, Aug 22, 2012	19.03	19.11	19.03	19.10
1836	NYSE	AFT	Tue, Aug 21, 2012	19.25	19.32	18.91	18.94
1835	NYSE	AFT	Mon, Aug 20, 2012	18.93	19.21	18.47	19.19
1834	NYSE	AFT	Fri, Aug 17, 2012	19.12	19.12	18.95	19.04
1833	NYSE	AFT	Thu, Aug 16, 2012	18.95	19.25	18.94	19.20
1832	NYSE	AFT	Wed, Aug 15, 2012	18.93	19.21	18.86	18.90
1831	NYSE	AFT	Tue, Aug 14, 2012	18.88	18.98	18.77	18.94
1830	NYSE	AFT	Mon, Aug 13, 2012	18.80	18.89	18.69	18.88
1829	NYSE	AFT	Fri, Aug 10, 2012	18.77	18.89	18.64	18.73
1828	NYSE	AFT	Thu, Aug 9, 2012	18.80	18.89	18.65	18.68
1827	NYSE	AFT	Wed, Aug 8, 2012	18.82	18.88	18.78	18.81
1826	NYSE	AFT	Tue, Aug 7, 2012	18.75	18.91	18.72	18.74
1825	NYSE	AFT	Mon, Aug 6, 2012	18.84	18.89	18.61	18.61
1824	NYSE	AFT	Fri, Aug 3, 2012	18.72	18.89	18.38	18.73
1823	NYSE	AFT	Thu, Aug 2, 2012	18.64	18.72	18.43	18.61
1822	NYSE	AFT	Wed, Aug 1, 2012	18.49	18.61	18.48	18.61
1821	NYSE	AFT	Tue, Jul 31, 2012	18.41	18.44	18.31	18.39
1820	NYSE	AFT	Mon, Jul 30, 2012	18.42	18.51	18.24	18.35
1819	NYSE	AFT	Fri, Jul 27, 2012	18.14	18.38	18.14	18.35
1818	NYSE	AFT	Thu, Jul 26, 2012	18.14	18.17	18.01	18.12
1817	NYSE	AFT	Wed, Jul 25, 2012	18.18	18.19	17.91	17.94
1816	NYSE	AFT	Tue, Jul 24, 2012	18.33	18.38	18.06	18.11
1815	NYSE	AFT	Mon, Jul 23, 2012	18.26	18.29	18.14	18.23
1814	NYSE	AFT	Fri, Jul 20, 2012	18.20	18.23	18.16	18.22
1813	NYSE	AFT	Thu, Jul 19, 2012	18.20	18.20	18.12	18.19
1812	NYSE	AFT	Wed, Jul 18, 2012	18.30	18.30	17.98	18.20
1811	NYSE	AFT	Tue, Jul 17, 2012	18.22	18.29	18.12	18.21
1810	NYSE	AFT	Mon, Jul 16, 2012	18.50	18.50	18.31	18.31
1809	NYSE	AFT	Fri, Jul 13, 2012	18.42	18.47	18.38	18.39
1808	NYSE	AFT	Thu, Jul 12, 2012	18.40	18.44	18.33	18.38
1807	NYSE	AFT	Wed, Jul 11, 2012	18.33	18.45	18.31	18.40
1806	NYSE	AFT	Tue, Jul 10, 2012	18.38	18.38	18.30	18.31
1805	NYSE	AFT	Mon, Jul 9, 2012	18.25	18.34	18.16	18.31
1804	NYSE	AFT	Fri, Jul 6, 2012	18.17	18.25	18.11	18.24
1803	NYSE	AFT	Thu, Jul 5, 2012	18.23	18.26	18.13	18.15
1802	NYSE	AFT	Tue, Jul 3, 2012	18.18	18.24	18.14	18.15
1801	NYSE	AFT	Mon, Jul 2, 2012	18.12	18.28	18.05	18.12
1800	NYSE	AFT	Fri, Jun 29, 2012	18.29	18.29	17.79	18.04
1799	NYSE	AFT	Thu, Jun 28, 2012	17.90	18.00	17.67	17.99
1798	NYSE	AFT	Wed, Jun 27, 2012	17.66	17.90	17.66	17.90
1797	NYSE	AFT	Tue, Jun 26, 2012	17.73	17.86	17.61	17.68
1796	NYSE	AFT	Mon, Jun 25, 2012	17.68	17.72	17.64	17.67
1795	NYSE	AFT	Fri, Jun 22, 2012	17.64	17.67	17.60	17.65
1794	NYSE	AFT	Thu, Jun 21, 2012	17.61	17.67	17.54	17.58
1793	NYSE	AFT	Wed, Jun 20, 2012	17.61	18.07	17.43	17.53
1792	NYSE	AFT	Tue, Jun 19, 2012	17.31	17.62	17.29	17.51
1791	NYSE	AFT	Mon, Jun 18, 2012	17.34	17.40	17.30	17.31
1790	NYSE	AFT	Fri, Jun 15, 2012	17.52	17.54	17.35	17.37
1789	NYSE	AFT	Thu, Jun 14, 2012	17.62	17.63	17.57	17.63
1788	NYSE	AFT	Wed, Jun 13, 2012	17.68	17.68	17.35	17.59
1787	NYSE	AFT	Tue, Jun 12, 2012	17.73	17.74	17.50	17.64
1786	NYSE	AFT	Mon, Jun 11, 2012	17.82	17.82	17.45	17.51
1785	NYSE	AFT	Fri, Jun 8, 2012	17.65	17.66	17.25	17.52
1784	NYSE	AFT	Thu, Jun 7, 2012	17.75	17.75	17.44	17.66
1783	NYSE	AFT	Wed, Jun 6, 2012	17.58	17.59	17.39	17.52
1782	NYSE	AFT	Tue, Jun 5, 2012	17.23	17.44	17.23	17.44
1781	NYSE	AFT	Mon, Jun 4, 2012	17.56	17.60	17.23	17.23
1780	NYSE	AFT	Fri, Jun 1, 2012	17.57	17.63	17.37	17.51
1779	NYSE	AFT	Thu, May 31, 2012	17.67	17.69	17.46	17.58
1778	NYSE	AFT	Wed, May 30, 2012	17.74	17.74	17.44	17.56
1777	NYSE	AFT	Tue, May 29, 2012	17.73	17.75	17.62	17.74
1776	NYSE	AFT	Fri, May 25, 2012	17.83	17.83	17.56	17.70
1775	NYSE	AFT	Thu, May 24, 2012	17.66	17.84	17.63	17.84
1774	NYSE	AFT	Wed, May 23, 2012	17.48	17.71	17.39	17.67
1773	NYSE	AFT	Tue, May 22, 2012	18.00	18.00	17.28	17.50
1772	NYSE	AFT	Mon, May 21, 2012	17.91	18.00	17.87	17.97
1771	NYSE	AFT	Fri, May 18, 2012	18.04	18.21	17.78	17.84
1770	NYSE	AFT	Thu, May 17, 2012	18.46	18.46	17.72	18.02
1769	NYSE	AFT	Wed, May 16, 2012	18.42	18.44	18.25	18.40
1768	NYSE	AFT	Tue, May 15, 2012	18.47	18.54	18.40	18.46
1767	NYSE	AFT	Mon, May 14, 2012	18.67	18.71	18.39	18.39
1766	NYSE	AFT	Fri, May 11, 2012	18.64	18.66	18.60	18.65
1765	NYSE	AFT	Thu, May 10, 2012	18.63	18.63	18.47	18.57
1764	NYSE	AFT	Wed, May 9, 2012	18.50	18.55	18.44	18.54
1763	NYSE	AFT	Tue, May 8, 2012	18.58	18.59	18.45	18.47
1762	NYSE	AFT	Mon, May 7, 2012	18.41	18.53	18.40	18.49
1761	NYSE	AFT	Fri, May 4, 2012	18.42	18.42	18.33	18.37
1760	NYSE	AFT	Thu, May 3, 2012	18.40	18.45	18.35	18.39
1759	NYSE	AFT	Wed, May 2, 2012	18.41	18.41	18.35	18.41
1758	NYSE	AFT	Tue, May 1, 2012	18.23	18.41	18.22	18.41
1757	NYSE	AFT	Mon, Apr 30, 2012	18.32	18.37	18.21	18.33
1756	NYSE	AFT	Fri, Apr 27, 2012	18.19	18.33	18.16	18.28
1755	NYSE	AFT	Thu, Apr 26, 2012	18.10	18.20	18.08	18.17
1754	NYSE	AFT	Wed, Apr 25, 2012	18.08	18.16	17.97	18.10
1753	NYSE	AFT	Tue, Apr 24, 2012	18.10	18.10	17.95	17.99
1752	NYSE	AFT	Mon, Apr 23, 2012	18.00	18.06	17.90	18.05
1751	NYSE	AFT	Fri, Apr 20, 2012	18.03	18.09	17.88	17.99
1750	NYSE	AFT	Thu, Apr 19, 2012	17.98	18.10	17.86	17.99
1749	NYSE	AFT	Wed, Apr 18, 2012	17.96	18.15	17.90	17.93
1748	NYSE	AFT	Tue, Apr 17, 2012	18.29	18.30	18.05	18.10
1747	NYSE	AFT	Mon, Apr 16, 2012	18.27	18.31	18.00	18.15
1746	NYSE	AFT	Fri, Apr 13, 2012	18.30	18.32	18.25	18.27
1745	NYSE	AFT	Thu, Apr 12, 2012	18.29	18.33	18.06	18.25
1744	NYSE	AFT	Wed, Apr 11, 2012	18.22	18.26	18.01	18.09
1743	NYSE	AFT	Tue, Apr 10, 2012	18.15	18.28	17.92	18.00
1742	NYSE	AFT	Mon, Apr 9, 2012	18.30	18.31	18.01	18.05
1741	NYSE	AFT	Thu, Apr 5, 2012	18.20	18.27	17.99	18.13
1740	NYSE	AFT	Wed, Apr 4, 2012	18.35	18.41	18.08	18.08
1739	NYSE	AFT	Tue, Apr 3, 2012	18.22	18.31	18.18	18.25
1738	NYSE	AFT	Mon, Apr 2, 2012	17.99	18.28	17.99	18.17
1737	NYSE	AFT	Fri, Mar 30, 2012	17.98	18.05	17.88	17.91
1736	NYSE	AFT	Thu, Mar 29, 2012	17.96	17.96	17.83	17.83
1735	NYSE	AFT	Wed, Mar 28, 2012	17.93	17.95	17.82	17.90
1734	NYSE	AFT	Tue, Mar 27, 2012	17.86	17.99	17.76	17.91
1733	NYSE	AFT	Mon, Mar 26, 2012	17.89	17.98	17.83	17.84
1732	NYSE	AFT	Fri, Mar 23, 2012	17.90	17.99	17.84	17.90
1731	NYSE	AFT	Thu, Mar 22, 2012	17.88	17.96	17.82	17.85
1730	NYSE	AFT	Wed, Mar 21, 2012	17.92	18.06	17.81	17.87
1729	NYSE	AFT	Tue, Mar 20, 2012	17.75	18.00	17.75	17.85
1728	NYSE	AFT	Mon, Mar 19, 2012	17.85	17.92	17.70	17.75
1727	NYSE	AFT	Fri, Mar 16, 2012	17.92	17.92	17.75	17.76
1726	NYSE	AFT	Thu, Mar 15, 2012	17.94	17.99	17.82	17.99
1725	NYSE	AFT	Wed, Mar 14, 2012	17.95	18.00	17.74	17.82
1724	NYSE	AFT	Tue, Mar 13, 2012	17.74	17.94	17.74	17.94
1723	NYSE	AFT	Mon, Mar 12, 2012	17.92	17.95	17.70	17.82
1722	NYSE	AFT	Fri, Mar 9, 2012	17.87	17.94	17.72	17.86
1721	NYSE	AFT	Thu, Mar 8, 2012	17.58	17.86	17.50	17.82
1720	NYSE	AFT	Wed, Mar 7, 2012	17.45	17.51	17.43	17.50
1719	NYSE	AFT	Tue, Mar 6, 2012	17.70	17.70	17.24	17.27
1718	NYSE	AFT	Mon, Mar 5, 2012	17.66	17.76	17.61	17.72
1717	NYSE	AFT	Fri, Mar 2, 2012	17.59	17.82	17.51	17.66
1716	NYSE	AFT	Thu, Mar 1, 2012	17.45	17.62	17.45	17.59
1715	NYSE	AFT	Wed, Feb 29, 2012	17.58	17.63	17.43	17.45
1714	NYSE	AFT	Tue, Feb 28, 2012	17.59	17.68	17.49	17.49
1713	NYSE	AFT	Mon, Feb 27, 2012	17.60	17.66	17.53	17.56
1712	NYSE	AFT	Fri, Feb 24, 2012	17.69	17.75	17.47	17.51
1711	NYSE	AFT	Thu, Feb 23, 2012	17.66	17.72	17.59	17.71
1710	NYSE	AFT	Wed, Feb 22, 2012	17.63	17.72	17.60	17.66
1709	NYSE	AFT	Tue, Feb 21, 2012	17.50	17.61	17.50	17.61
1708	NYSE	AFT	Fri, Feb 17, 2012	17.50	17.50	17.40	17.40
1707	NYSE	AFT	Thu, Feb 16, 2012	17.48	17.60	17.45	17.46
1706	NYSE	AFT	Wed, Feb 15, 2012	17.53	17.53	17.43	17.48
1705	NYSE	AFT	Tue, Feb 14, 2012	17.30	17.45	17.28	17.45
1704	NYSE	AFT	Mon, Feb 13, 2012	17.56	17.63	17.38	17.39
1703	NYSE	AFT	Fri, Feb 10, 2012	17.55	17.57	17.37	17.56
1702	NYSE	AFT	Thu, Feb 9, 2012	17.54	17.59	17.50	17.55
1701	NYSE	AFT	Wed, Feb 8, 2012	17.40	17.56	17.40	17.51
1700	NYSE	AFT	Tue, Feb 7, 2012	17.63	17.63	17.45	17.45
1699	NYSE	AFT	Mon, Feb 6, 2012	17.57	17.59	17.50	17.58
1698	NYSE	AFT	Fri, Feb 3, 2012	17.50	17.55	17.43	17.55
1697	NYSE	AFT	Thu, Feb 2, 2012	17.33	17.46	17.28	17.40
1696	NYSE	AFT	Wed, Feb 1, 2012	17.15	17.36	17.08	17.35
1695	NYSE	AFT	Tue, Jan 31, 2012	17.07	17.11	16.88	17.05
1694	NYSE	AFT	Mon, Jan 30, 2012	17.05	17.08	16.79	17.05
1693	NYSE	AFT	Fri, Jan 27, 2012	17.05	17.10	17.04	17.05
1692	NYSE	AFT	Thu, Jan 26, 2012	16.98	17.10	16.98	17.03
1691	NYSE	AFT	Wed, Jan 25, 2012	17.03	17.14	17.00	17.06
1690	NYSE	AFT	Tue, Jan 24, 2012	17.10	17.12	17.02	17.10
1689	NYSE	AFT	Mon, Jan 23, 2012	16.89	17.15	16.89	17.14
1688	NYSE	AFT	Fri, Jan 20, 2012	16.92	16.98	16.90	16.98
1687	NYSE	AFT	Thu, Jan 19, 2012	16.91	16.93	16.76	16.87
1686	NYSE	AFT	Wed, Jan 18, 2012	16.81	16.90	16.67	16.82
1685	NYSE	AFT	Tue, Jan 17, 2012	16.72	16.81	16.65	16.80
1684	NYSE	AFT	Fri, Jan 13, 2012	16.86	17.09	16.70	16.80
1683	NYSE	AFT	Thu, Jan 12, 2012	17.00	17.00	16.76	16.84
1682	NYSE	AFT	Wed, Jan 11, 2012	16.98	17.07	16.92	16.96
1681	NYSE	AFT	Tue, Jan 10, 2012	16.97	17.00	16.84	16.98
1680	NYSE	AFT	Mon, Jan 9, 2012	16.63	16.90	16.60	16.89
1679	NYSE	AFT	Fri, Jan 6, 2012	16.45	16.61	16.35	16.61
1678	NYSE	AFT	Thu, Jan 5, 2012	16.16	16.46	16.15	16.45
1677	NYSE	AFT	Wed, Jan 4, 2012	16.16	16.23	16.01	16.12
1676	NYSE	AFT	Tue, Jan 3, 2012	16.08	16.16	16.08	16.14
1675	NYSE	AFT	Fri, Dec 30, 2011	16.00	16.08	15.89	16.01
1674	NYSE	AFT	Thu, Dec 29, 2011	15.78	16.02	15.78	15.97
1673	NYSE	AFT	Wed, Dec 28, 2011	15.93	15.94	15.74	15.79
1672	NYSE	AFT	Tue, Dec 27, 2011	15.86	15.96	15.81	15.92
1671	NYSE	AFT	Fri, Dec 23, 2011	15.97	16.02	15.82	15.85
1670	NYSE	AFT	Thu, Dec 22, 2011	15.69	15.94	15.68	15.92
1669	NYSE	AFT	Wed, Dec 21, 2011	15.68	15.78	15.63	15.69
1668	NYSE	AFT	Tue, Dec 20, 2011	15.56	15.79	15.56	15.69
1667	NYSE	AFT	Mon, Dec 19, 2011	15.60	15.83	15.56	15.56
1666	NYSE	AFT	Fri, Dec 16, 2011	15.65	15.87	15.56	15.65
1665	NYSE	AFT	Thu, Dec 15, 2011	15.81	16.00	15.70	15.70
1664	NYSE	AFT	Wed, Dec 14, 2011	16.16	16.16	15.97	16.04
1663	NYSE	AFT	Tue, Dec 13, 2011	16.16	16.24	16.07	16.13
1662	NYSE	AFT	Mon, Dec 12, 2011	16.18	16.19	16.04	16.10
1661	NYSE	AFT	Fri, Dec 9, 2011	16.17	16.34	16.15	16.20
1660	NYSE	AFT	Thu, Dec 8, 2011	16.16	16.36	16.16	16.22
1659	NYSE	AFT	Wed, Dec 7, 2011	16.21	16.41	16.21	16.31
1658	NYSE	AFT	Tue, Dec 6, 2011	16.48	16.48	16.18	16.30
1657	NYSE	AFT	Mon, Dec 5, 2011	16.27	16.50	16.27	16.50
1656	NYSE	AFT	Fri, Dec 2, 2011	16.14	16.31	16.13	16.29
1655	NYSE	AFT	Thu, Dec 1, 2011	16.24	16.26	16.05	16.08
1654	NYSE	AFT	Wed, Nov 30, 2011	16.02	16.22	15.97	16.22
1653	NYSE	AFT	Tue, Nov 29, 2011	15.75	15.96	15.74	15.93
1652	NYSE	AFT	Mon, Nov 28, 2011	15.61	15.92	15.61	15.85
1651	NYSE	AFT	Fri, Nov 25, 2011	15.70	15.81	15.23	15.54
1650	NYSE	AFT	Wed, Nov 23, 2011	15.99	16.00	15.70	15.70
1649	NYSE	AFT	Tue, Nov 22, 2011	16.02	16.05	15.90	16.02
1648	NYSE	AFT	Mon, Nov 21, 2011	16.32	16.32	15.91	16.05
1647	NYSE	AFT	Fri, Nov 18, 2011	16.23	16.36	16.15	16.34
1646	NYSE	AFT	Thu, Nov 17, 2011	16.24	16.37	16.24	16.26
1645	NYSE	AFT	Wed, Nov 16, 2011	16.44	16.51	16.37	16.38
1644	NYSE	AFT	Tue, Nov 15, 2011	16.33	16.55	16.33	16.41
1643	NYSE	AFT	Mon, Nov 14, 2011	16.61	16.65	16.46	16.49
1642	NYSE	AFT	Fri, Nov 11, 2011	16.30	16.56	16.30	16.55
1641	NYSE	AFT	Thu, Nov 10, 2011	16.25	16.40	16.18	16.31
1640	NYSE	AFT	Wed, Nov 9, 2011	16.35	16.36	16.23	16.25
1639	NYSE	AFT	Tue, Nov 8, 2011	16.46	16.66	16.40	16.40
1638	NYSE	AFT	Mon, Nov 7, 2011	16.70	16.70	16.20	16.46
1637	NYSE	AFT	Fri, Nov 4, 2011	16.80	16.80	16.60	16.73
1636	NYSE	AFT	Thu, Nov 3, 2011	16.70	16.79	16.62	16.76
1635	NYSE	AFT	Wed, Nov 2, 2011	16.76	16.77	16.66	16.72
1634	NYSE	AFT	Tue, Nov 1, 2011	16.72	16.79	16.55	16.79
1633	NYSE	AFT	Mon, Oct 31, 2011	16.92	16.92	16.66	16.81
1632	NYSE	AFT	Fri, Oct 28, 2011	16.73	17.15	16.65	16.91
1631	NYSE	AFT	Thu, Oct 27, 2011	16.38	16.59	16.32	16.58
1630	NYSE	AFT	Wed, Oct 26, 2011	15.82	16.14	15.77	16.14
1629	NYSE	AFT	Tue, Oct 25, 2011	16.16	16.16	15.75	15.76
1628	NYSE	AFT	Mon, Oct 24, 2011	16.04	16.18	16.04	16.16
1627	NYSE	AFT	Fri, Oct 21, 2011	15.96	16.06	15.88	16.01
1626	NYSE	AFT	Thu, Oct 20, 2011	15.89	15.99	15.77	15.94
1625	NYSE	AFT	Wed, Oct 19, 2011	15.80	15.91	15.77	15.88
1624	NYSE	AFT	Tue, Oct 18, 2011	15.75	15.91	15.75	15.91
1623	NYSE	AFT	Mon, Oct 17, 2011	15.84	15.89	15.75	15.75
1622	NYSE	AFT	Fri, Oct 14, 2011	15.79	16.00	15.74	15.82
1621	NYSE	AFT	Thu, Oct 13, 2011	15.65	15.79	15.34	15.77
1620	NYSE	AFT	Wed, Oct 12, 2011	15.45	15.70	15.45	15.68
1619	NYSE	AFT	Tue, Oct 11, 2011	15.52	15.60	15.17	15.44
1618	NYSE	AFT	Mon, Oct 10, 2011	15.25	15.78	15.24	15.61
1617	NYSE	AFT	Fri, Oct 7, 2011	15.30	15.37	15.17	15.27
1616	NYSE	AFT	Thu, Oct 6, 2011	15.08	15.49	14.96	15.30
1615	NYSE	AFT	Wed, Oct 5, 2011	14.94	15.16	14.94	15.08
1614	NYSE	AFT	Tue, Oct 4, 2011	15.31	15.36	14.91	15.01
1613	NYSE	AFT	Mon, Oct 3, 2011	15.75	15.83	15.25	15.32
1612	NYSE	AFT	Fri, Sep 30, 2011	15.85	15.88	15.66	15.76
1611	NYSE	AFT	Thu, Sep 29, 2011	15.90	15.92	15.70	15.85
1610	NYSE	AFT	Wed, Sep 28, 2011	15.75	15.83	15.57	15.62
1609	NYSE	AFT	Tue, Sep 27, 2011	15.95	16.22	15.64	15.75
1608	NYSE	AFT	Mon, Sep 26, 2011	15.88	16.07	15.74	15.91
1607	NYSE	AFT	Fri, Sep 23, 2011	15.98	15.98	15.78	15.97
1606	NYSE	AFT	Thu, Sep 22, 2011	16.22	16.22	15.70	16.01
1605	NYSE	AFT	Wed, Sep 21, 2011	16.36	16.52	16.31	16.32
1604	NYSE	AFT	Tue, Sep 20, 2011	16.42	16.52	16.42	16.49
1603	NYSE	AFT	Mon, Sep 19, 2011	16.39	16.53	16.30	16.41
1602	NYSE	AFT	Fri, Sep 16, 2011	16.33	16.51	16.27	16.46
1601	NYSE	AFT	Thu, Sep 15, 2011	16.15	16.36	15.87	16.31
1600	NYSE	AFT	Wed, Sep 14, 2011	16.10	16.27	15.98	16.15
1599	NYSE	AFT	Tue, Sep 13, 2011	16.02	16.15	15.95	16.15
1598	NYSE	AFT	Mon, Sep 12, 2011	15.75	16.02	15.74	16.00
1597	NYSE	AFT	Fri, Sep 9, 2011	16.11	16.11	15.95	15.95
1596	NYSE	AFT	Thu, Sep 8, 2011	16.19	16.27	16.08	16.19
1595	NYSE	AFT	Wed, Sep 7, 2011	16.15	16.48	16.13	16.29
1594	NYSE	AFT	Tue, Sep 6, 2011	15.99	16.15	15.74	16.11
1593	NYSE	AFT	Fri, Sep 2, 2011	16.32	16.35	16.23	16.29
1592	NYSE	AFT	Thu, Sep 1, 2011	16.21	16.40	16.21	16.37
1591	NYSE	AFT	Wed, Aug 31, 2011	16.08	16.31	16.05	16.21
1590	NYSE	AFT	Tue, Aug 30, 2011	16.05	16.08	15.84	16.06
1589	NYSE	AFT	Mon, Aug 29, 2011	16.06	16.12	16.01	16.08
1588	NYSE	AFT	Fri, Aug 26, 2011	16.18	16.18	15.90	16.05
1587	NYSE	AFT	Thu, Aug 25, 2011	15.94	16.28	15.72	16.23
1586	NYSE	AFT	Wed, Aug 24, 2011	15.86	16.00	15.58	15.95
1585	NYSE	AFT	Tue, Aug 23, 2011	15.55	15.93	15.53	15.86
1584	NYSE	AFT	Mon, Aug 22, 2011	16.02	16.04	15.27	15.56
1583	NYSE	AFT	Fri, Aug 19, 2011	16.43	16.45	15.89	15.94
1582	NYSE	AFT	Thu, Aug 18, 2011	16.36	16.52	16.31	16.47
1581	NYSE	AFT	Wed, Aug 17, 2011	16.62	16.80	16.61	16.73
1580	NYSE	AFT	Tue, Aug 16, 2011	16.77	16.87	16.70	16.77
1579	NYSE	AFT	Mon, Aug 15, 2011	16.49	17.00	16.49	16.83
1578	NYSE	AFT	Fri, Aug 12, 2011	16.14	16.50	16.14	16.50
1577	NYSE	AFT	Thu, Aug 11, 2011	16.10	16.28	15.92	16.25
1576	NYSE	AFT	Wed, Aug 10, 2011	16.07	16.28	15.75	16.17
1575	NYSE	AFT	Tue, Aug 9, 2011	15.89	16.16	15.39	16.14
1574	NYSE	AFT	Mon, Aug 8, 2011	16.41	16.63	15.25	15.98
1573	NYSE	AFT	Fri, Aug 5, 2011	17.00	17.40	16.52	16.93
1572	NYSE	AFT	Thu, Aug 4, 2011	17.40	17.60	17.03	17.24
1571	NYSE	AFT	Wed, Aug 3, 2011	17.85	17.88	17.46	17.74
1570	NYSE	AFT	Tue, Aug 2, 2011	17.87	18.05	17.52	17.79
1569	NYSE	AFT	Mon, Aug 1, 2011	17.96	18.20	17.73	18.10
1568	NYSE	AFT	Fri, Jul 29, 2011	17.83	17.93	17.50	17.76
1567	NYSE	AFT	Thu, Jul 28, 2011	17.90	18.16	17.67	17.76
1566	NYSE	AFT	Wed, Jul 27, 2011	18.51	18.64	17.82	17.98
1565	NYSE	AFT	Tue, Jul 26, 2011	18.67	18.67	18.37	18.54
1564	NYSE	AFT	Mon, Jul 25, 2011	18.80	18.80	18.58	18.63
1563	NYSE	AFT	Fri, Jul 22, 2011	18.62	18.81	18.56	18.81
1562	NYSE	AFT	Thu, Jul 21, 2011	18.81	18.83	18.50	18.59
1561	NYSE	AFT	Wed, Jul 20, 2011	18.69	18.84	18.58	18.61
1560	NYSE	AFT	Tue, Jul 19, 2011	18.82	19.01	18.75	18.76
1559	NYSE	AFT	Mon, Jul 18, 2011	18.78	18.85	18.67	18.81
1558	NYSE	AFT	Fri, Jul 15, 2011	18.75	18.77	18.61	18.76
1557	NYSE	AFT	Thu, Jul 14, 2011	18.89	19.03	18.82	18.86
1556	NYSE	AFT	Wed, Jul 13, 2011	19.09	19.09	18.84	18.90
1555	NYSE	AFT	Tue, Jul 12, 2011	19.08	19.15	19.01	19.08
1554	NYSE	AFT	Mon, Jul 11, 2011	19.46	19.46	19.11	19.11
1553	NYSE	AFT	Fri, Jul 8, 2011	19.32	19.57	19.19	19.49
1552	NYSE	AFT	Thu, Jul 7, 2011	18.92	19.34	18.92	19.34
1551	NYSE	AFT	Wed, Jul 6, 2011	19.05	19.21	18.91	18.95
1550	NYSE	AFT	Tue, Jul 5, 2011	19.18	19.18	19.01	19.14
1549	NYSE	AFT	Fri, Jul 1, 2011	18.88	19.20	18.87	19.19
1548	NYSE	AFT	Thu, Jun 30, 2011	18.66	18.89	18.62	18.88
1547	NYSE	AFT	Wed, Jun 29, 2011	18.56	18.67	18.55	18.62
1546	NYSE	AFT	Tue, Jun 28, 2011	18.54	18.60	18.44	18.60
1545	NYSE	AFT	Mon, Jun 27, 2011	18.64	18.66	18.52	18.53
1544	NYSE	AFT	Fri, Jun 24, 2011	18.53	18.66	18.53	18.64
1543	NYSE	AFT	Thu, Jun 23, 2011	18.51	18.65	18.30	18.52
1542	NYSE	AFT	Wed, Jun 22, 2011	18.59	18.74	18.52	18.61
1541	NYSE	AFT	Tue, Jun 21, 2011	18.69	18.73	18.61	18.70
1540	NYSE	AFT	Mon, Jun 20, 2011	18.75	18.86	18.40	18.67
1539	NYSE	AFT	Fri, Jun 17, 2011	18.68	18.82	18.33	18.75
1538	NYSE	AFT	Thu, Jun 16, 2011	18.72	18.85	18.52	18.70
1537	NYSE	AFT	Wed, Jun 15, 2011	19.12	19.16	18.83	18.83
1536	NYSE	AFT	Tue, Jun 14, 2011	19.16	19.18	19.08	19.10
1535	NYSE	AFT	Mon, Jun 13, 2011	18.99	19.16	18.85	19.09
1534	NYSE	AFT	Fri, Jun 10, 2011	19.02	19.17	18.88	19.02
1533	NYSE	AFT	Thu, Jun 9, 2011	19.19	19.20	19.00	19.02
1532	NYSE	AFT	Wed, Jun 8, 2011	19.32	19.33	19.19	19.23
1531	NYSE	AFT	Tue, Jun 7, 2011	19.45	19.45	19.33	19.37
1530	NYSE	AFT	Mon, Jun 6, 2011	19.38	19.53	19.37	19.38
1529	NYSE	AFT	Fri, Jun 3, 2011	19.64	19.64	19.27	19.40
1528	NYSE	AFT	Thu, Jun 2, 2011	19.48	19.61	19.36	19.61
1527	NYSE	AFT	Wed, Jun 1, 2011	19.47	19.53	19.35	19.44
1526	NYSE	AFT	Tue, May 31, 2011	19.55	19.55	19.40	19.40
1525	NYSE	AFT	Fri, May 27, 2011	19.40	19.47	19.28	19.47
1524	NYSE	AFT	Thu, May 26, 2011	19.45	19.48	19.38	19.38
1523	NYSE	AFT	Wed, May 25, 2011	19.65	19.65	19.41	19.41
1522	NYSE	AFT	Tue, May 24, 2011	19.73	19.84	19.67	19.69
1521	NYSE	AFT	Mon, May 23, 2011	19.91	19.91	19.65	19.77
1520	NYSE	AFT	Fri, May 20, 2011	19.87	19.95	19.73	19.93
1519	NYSE	AFT	Thu, May 19, 2011	19.71	19.81	19.65	19.78
1518	NYSE	AFT	Wed, May 18, 2011	19.84	19.99	19.81	19.81
1517	NYSE	AFT	Tue, May 17, 2011	19.91	19.95	19.87	19.91
1516	NYSE	AFT	Mon, May 16, 2011	19.73	20.00	19.53	19.91
1515	NYSE	AFT	Fri, May 13, 2011	19.61	19.92	19.60	19.73
1514	NYSE	AFT	Thu, May 12, 2011	19.67	19.73	19.49	19.60
1513	NYSE	AFT	Wed, May 11, 2011	19.73	19.77	19.60	19.65
1512	NYSE	AFT	Tue, May 10, 2011	19.87	19.87	19.77	19.80
1511	NYSE	AFT	Mon, May 9, 2011	19.85	20.00	19.60	19.83
1510	NYSE	AFT	Fri, May 6, 2011	19.71	19.86	19.67	19.85
1509	NYSE	AFT	Thu, May 5, 2011	19.65	19.80	19.59	19.68
1508	NYSE	AFT	Wed, May 4, 2011	19.86	19.87	19.65	19.67
1507	NYSE	AFT	Tue, May 3, 2011	19.80	19.88	19.80	19.83
1506	NYSE	AFT	Mon, May 2, 2011	19.80	19.80	19.72	19.78
1505	NYSE	AFT	Fri, Apr 29, 2011	19.80	19.80	19.75	19.76
1504	NYSE	AFT	Thu, Apr 28, 2011	19.79	19.80	19.64	19.79
1503	NYSE	AFT	Wed, Apr 27, 2011	19.87	19.89	19.77	19.79
1502	NYSE	AFT	Tue, Apr 26, 2011	19.84	19.86	19.71	19.77
1501	NYSE	AFT	Mon, Apr 25, 2011	19.75	19.88	19.75	19.87
1500	NYSE	AFT	Thu, Apr 21, 2011	19.71	19.78	19.71	19.73
1499	NYSE	AFT	Wed, Apr 20, 2011	19.66	19.70	19.58	19.68
1498	NYSE	AFT	Tue, Apr 19, 2011	19.62	19.80	19.61	19.75
1497	NYSE	AFT	Mon, Apr 18, 2011	19.65	19.67	19.60	19.62
1496	NYSE	AFT	Fri, Apr 15, 2011	19.52	19.80	19.52	19.62
1495	NYSE	AFT	Thu, Apr 14, 2011	19.39	19.53	19.39	19.51
1494	NYSE	AFT	Wed, Apr 13, 2011	19.35	19.55	19.15	19.39
1493	NYSE	AFT	Tue, Apr 12, 2011	19.65	19.65	19.35	19.35
1492	NYSE	AFT	Mon, Apr 11, 2011	19.76	19.77	19.60	19.65
1491	NYSE	AFT	Fri, Apr 8, 2011	19.95	20.00	19.77	19.77
1490	NYSE	AFT	Thu, Apr 7, 2011	19.96	19.96	19.95	19.95
1489	NYSE	AFT	Wed, Apr 6, 2011	20.00	20.03	19.85	19.97
1488	NYSE	AFT	Tue, Apr 5, 2011	20.09	20.09	20.08	20.09
1487	NYSE	AFT	Mon, Apr 4, 2011	20.05	20.09	20.04	20.07
1486	NYSE	AFT	Fri, Apr 1, 2011	20.09	20.09	20.07	20.08
1485	NYSE	AFT	Thu, Mar 31, 2011	20.00	20.06	20.00	20.05
1484	NYSE	AFT	Wed, Mar 30, 2011	20.01	20.04	20.00	20.02
1483	NYSE	AFT	Tue, Mar 29, 2011	20.02	20.02	20.00	20.00
1482	NYSE	AFT	Mon, Mar 28, 2011	20.04	20.04	20.00	20.00
1481	NYSE	AFT	Fri, Mar 25, 2011	20.01	20.04	20.01	20.03
1480	NYSE	AFT	Thu, Mar 24, 2011	20.00	20.01	20.00	20.01
1479	NYSE	AFT	Wed, Mar 23, 2011	20.00	20.01	20.00	20.00
1478	NYSE	AFT	Tue, Mar 22, 2011	20.02	20.06	20.00	20.00
1477	NYSE	AFT	Mon, Mar 21, 2011	20.00	20.01	20.00	20.00
1476	NYSE	AFT	Fri, Mar 18, 2011	20.00	20.01	20.00	20.00
1475	NYSE	AFT	Thu, Mar 17, 2011	20.00	20.01	20.00	20.01
1474	NYSE	AFT	Wed, Mar 16, 2011	20.00	20.01	20.00	20.00
1473	NYSE	AFT	Tue, Mar 15, 2011	19.84	20.03	19.84	20.00
1472	NYSE	AFT	Mon, Mar 14, 2011	20.03	20.03	20.00	20.00
1471	NYSE	AFT	Fri, Mar 11, 2011	20.02	20.05	20.01	20.01
1470	NYSE	AFT	Thu, Mar 10, 2011	20.03	20.04	20.01	20.01
1469	NYSE	AFT	Wed, Mar 9, 2011	20.02	20.06	20.01	20.04
1468	NYSE	AFT	Tue, Mar 8, 2011	20.01	20.02	20.00	20.02
1467	NYSE	AFT	Mon, Mar 7, 2011	20.01	20.01	20.00	20.01
1466	NYSE	AFT	Fri, Mar 4, 2011	20.01	20.01	20.00	20.01
1465	NYSE	AFT	Thu, Mar 3, 2011	20.01	20.01	20.00	20.01
1464	NYSE	AFT	Wed, Mar 2, 2011	20.00	20.01	20.00	20.00
1463	NYSE	AFT	Tue, Mar 1, 2011	20.00	20.01	20.00	20.01
1462	NYSE	AFT	Mon, Feb 28, 2011	20.01	20.01	20.00	20.01
1461	NYSE	AFT	Fri, Feb 25, 2011	20.00	20.01	20.00	20.00
1460	NYSE	AFT	Thu, Feb 24, 2011	20.00	20.01	19.95	20.00
1459	NYSE	AFT	Wed, Jul 15, 2009	0.18	0.18	0.16	0.17
1458	NYSE	AFT	Tue, Jul 14, 2009	0.18	0.18	0.16	0.18
1457	NYSE	AFT	Mon, Jul 13, 2009	0.18	0.19	0.16	0.19
1456	NYSE	AFT	Fri, Jul 10, 2009	0.19	0.19	0.17	0.18
1455	NYSE	AFT	Thu, Jul 9, 2009	0.25	0.25	0.16	0.19
1454	NYSE	AFT	Wed, Jul 8, 2009	0.25	0.27	0.24	0.26
1453	NYSE	AFT	Tue, Jul 7, 2009	0.26	0.28	0.24	0.27
1452	NYSE	AFT	Mon, Jul 6, 2009	0.29	0.30	0.25	0.26
1451	NYSE	AFT	Thu, Jul 2, 2009	0.29	0.30	0.28	0.29
1450	NYSE	AFT	Wed, Jul 1, 2009	0.31	0.32	0.29	0.32
1449	NYSE	AFT	Tue, Jun 30, 2009	0.33	0.33	0.31	0.31
1448	NYSE	AFT	Mon, Jun 29, 2009	0.33	0.34	0.32	0.34
1447	NYSE	AFT	Fri, Jun 26, 2009	0.34	0.34	0.32	0.34
1446	NYSE	AFT	Thu, Jun 25, 2009	0.35	0.35	0.32	0.34
1445	NYSE	AFT	Wed, Jun 24, 2009	0.34	0.36	0.33	0.34
1444	NYSE	AFT	Tue, Jun 23, 2009	0.35	0.37	0.35	0.36
1443	NYSE	AFT	Mon, Jun 22, 2009	0.40	0.40	0.33	0.37
1442	NYSE	AFT	Fri, Jun 19, 2009	0.38	0.44	0.36	0.38
1441	NYSE	AFT	Thu, Jun 18, 2009	0.33	0.43	0.33	0.39
1440	NYSE	AFT	Wed, Jun 17, 2009	0.32	0.35	0.30	0.35
1439	NYSE	AFT	Tue, Jun 16, 2009	0.35	0.35	0.32	0.33
1438	NYSE	AFT	Mon, Jun 15, 2009	0.34	0.35	0.32	0.35
1437	NYSE	AFT	Fri, Jun 12, 2009	0.33	0.36	0.32	0.35
1436	NYSE	AFT	Thu, Jun 11, 2009	0.29	0.40	0.29	0.33
1435	NYSE	AFT	Wed, Jun 10, 2009	0.35	0.35	0.30	0.32
1434	NYSE	AFT	Tue, Jun 9, 2009	0.40	0.41	0.30	0.33
1433	NYSE	AFT	Mon, Jun 8, 2009	0.28	0.40	0.28	0.40
1432	NYSE	AFT	Fri, Jun 5, 2009	0.24	0.31	0.23	0.28
1431	NYSE	AFT	Thu, Jun 4, 2009	0.24	0.26	0.23	0.24
1430	NYSE	AFT	Wed, Jun 3, 2009	0.27	0.27	0.24	0.25
1429	NYSE	AFT	Tue, Jun 2, 2009	0.24	0.26	0.23	0.26
1428	NYSE	AFT	Mon, Jun 1, 2009	0.23	0.25	0.23	0.24
1427	NYSE	AFT	Fri, May 29, 2009	0.24	0.26	0.23	0.23
1426	NYSE	AFT	Thu, May 28, 2009	0.26	0.26	0.22	0.25
1425	NYSE	AFT	Wed, May 27, 2009	0.25	0.27	0.24	0.24
1424	NYSE	AFT	Tue, May 26, 2009	0.26	0.29	0.24	0.25
1423	NYSE	AFT	Fri, May 22, 2009	0.31	0.31	0.25	0.26
1422	NYSE	AFT	Thu, May 21, 2009	0.27	0.35	0.26	0.30
1421	NYSE	AFT	Wed, May 20, 2009	0.22	0.26	0.22	0.26
1420	NYSE	AFT	Tue, May 19, 2009	0.22	0.23	0.21	0.23
1419	NYSE	AFT	Mon, May 18, 2009	0.24	0.24	0.21	0.22
1418	NYSE	AFT	Fri, May 15, 2009	0.24	0.24	0.21	0.22
1417	NYSE	AFT	Thu, May 14, 2009	0.21	0.23	0.21	0.22
1416	NYSE	AFT	Wed, May 13, 2009	0.26	0.26	0.22	0.23
1415	NYSE	AFT	Tue, May 12, 2009	0.26	0.27	0.22	0.23
1414	NYSE	AFT	Mon, May 11, 2009	0.22	0.23	0.19	0.23
1413	NYSE	AFT	Fri, May 8, 2009	0.28	0.28	0.21	0.25
1412	NYSE	AFT	Thu, May 7, 2009	0.26	0.27	0.24	0.27
1411	NYSE	AFT	Wed, May 6, 2009	0.26	0.26	0.24	0.26
1410	NYSE	AFT	Tue, May 5, 2009	0.28	0.28	0.25	0.26
1409	NYSE	AFT	Mon, May 4, 2009	0.26	0.28	0.26	0.27
1408	NYSE	AFT	Fri, May 1, 2009	0.28	0.30	0.24	0.26
1407	NYSE	AFT	Thu, Apr 30, 2009	0.24	0.30	0.24	0.27
1406	NYSE	AFT	Wed, Apr 29, 2009	0.28	0.28	0.24	0.26
1405	NYSE	AFT	Tue, Apr 28, 2009	0.28	0.28	0.25	0.26
1404	NYSE	AFT	Mon, Apr 27, 2009	0.27	0.28	0.25	0.27
1403	NYSE	AFT	Fri, Apr 24, 2009	0.26	0.26	0.24	0.25
1402	NYSE	AFT	Thu, Apr 23, 2009	0.24	0.25	0.24	0.25
1401	NYSE	AFT	Wed, Apr 22, 2009	0.23	0.25	0.22	0.24
1400	NYSE	AFT	Tue, Apr 21, 2009	0.20	0.24	0.20	0.23
1399	NYSE	AFT	Mon, Apr 20, 2009	0.19	0.21	0.19	0.21
1398	NYSE	AFT	Fri, Apr 17, 2009	0.23	0.23	0.19	0.21
1397	NYSE	AFT	Thu, Apr 16, 2009	0.21	0.22	0.21	0.22
1396	NYSE	AFT	Wed, Apr 15, 2009	0.20	0.22	0.19	0.21
1395	NYSE	AFT	Tue, Apr 14, 2009	0.21	0.23	0.20	0.22
1394	NYSE	AFT	Mon, Apr 13, 2009	0.22	0.23	0.22	0.23
1393	NYSE	AFT	Thu, Apr 9, 2009	0.24	0.24	0.21	0.22
1392	NYSE	AFT	Wed, Apr 8, 2009	0.24	0.24	0.21	0.22
1391	NYSE	AFT	Tue, Apr 7, 2009	0.23	0.25	0.20	0.24
1390	NYSE	AFT	Mon, Apr 6, 2009	0.25	0.26	0.24	0.25
1389	NYSE	AFT	Fri, Apr 3, 2009	0.26	0.27	0.22	0.26
1388	NYSE	AFT	Thu, Apr 2, 2009	0.25	0.27	0.22	0.25
1387	NYSE	AFT	Wed, Apr 1, 2009	0.25	0.26	0.24	0.25
1386	NYSE	AFT	Tue, Mar 31, 2009	0.23	0.25	0.23	0.24
1385	NYSE	AFT	Mon, Mar 30, 2009	0.24	0.24	0.21	0.23
1384	NYSE	AFT	Fri, Mar 27, 2009	0.22	0.25	0.22	0.22
1383	NYSE	AFT	Thu, Mar 26, 2009	0.25	0.25	0.19	0.23
1382	NYSE	AFT	Wed, Mar 25, 2009	0.26	0.26	0.22	0.23
1381	NYSE	AFT	Tue, Mar 24, 2009	0.30	0.30	0.22	0.27
1380	NYSE	AFT	Mon, Mar 23, 2009	0.26	0.28	0.22	0.28
1379	NYSE	AFT	Fri, Mar 20, 2009	0.27	0.28	0.27	0.28
1378	NYSE	AFT	Thu, Mar 19, 2009	0.29	0.29	0.28	0.28
1377	NYSE	AFT	Wed, Mar 18, 2009	0.32	0.32	0.27	0.27
1376	NYSE	AFT	Tue, Mar 17, 2009	0.32	0.32	0.30	0.32
1375	NYSE	AFT	Mon, Mar 16, 2009	0.30	0.32	0.30	0.32
1374	NYSE	AFT	Fri, Mar 13, 2009	0.30	0.31	0.28	0.31
1373	NYSE	AFT	Thu, Mar 12, 2009	0.30	0.32	0.26	0.30
1372	NYSE	AFT	Wed, Mar 11, 2009	0.32	0.32	0.28	0.30
1371	NYSE	AFT	Tue, Mar 10, 2009	0.34	0.34	0.34	0.34
1370	NYSE	AFT	Mon, Mar 9, 2009	0.32	0.34	0.32	0.33
1369	NYSE	AFT	Fri, Mar 6, 2009	0.32	0.32	0.26	0.32
1368	NYSE	AFT	Thu, Mar 5, 2009	0.32	0.34	0.32	0.34
1367	NYSE	AFT	Wed, Mar 4, 2009	0.33	0.33	0.33	0.33
1366	NYSE	AFT	Tue, Mar 3, 2009	0.38	0.38	0.33	0.35
1365	NYSE	AFT	Mon, Mar 2, 2009	0.34	0.36	0.34	0.36
1364	NYSE	AFT	Fri, Feb 27, 2009	0.34	0.36	0.33	0.36
1363	NYSE	AFT	Thu, Feb 26, 2009	0.32	0.34	0.32	0.34
1362	NYSE	AFT	Wed, Feb 25, 2009	0.33	0.35	0.33	0.35
1361	NYSE	AFT	Tue, Feb 24, 2009	0.32	0.35	0.30	0.35
1360	NYSE	AFT	Mon, Feb 23, 2009	0.34	0.36	0.34	0.36
1359	NYSE	AFT	Fri, Feb 20, 2009	0.31	0.35	0.30	0.34
1358	NYSE	AFT	Thu, Feb 19, 2009	0.34	0.34	0.33	0.33
1357	NYSE	AFT	Wed, Feb 18, 2009	0.37	0.37	0.33	0.36
1356	NYSE	AFT	Tue, Feb 17, 2009	0.39	0.39	0.37	0.38
1355	NYSE	AFT	Fri, Feb 13, 2009	0.37	0.40	0.33	0.40
1354	NYSE	AFT	Wed, Feb 11, 2009	0.40	0.40	0.40	0.40
1353	NYSE	AFT	Tue, Feb 10, 2009	0.39	0.39	0.39	0.39
1352	NYSE	AFT	Mon, Feb 9, 2009	0.38	0.40	0.37	0.39
1351	NYSE	AFT	Fri, Feb 6, 2009	0.36	0.38	0.36	0.38
1350	NYSE	AFT	Thu, Feb 5, 2009	0.34	0.38	0.34	0.38
1349	NYSE	AFT	Tue, Feb 3, 2009	0.35	0.35	0.31	0.35
1348	NYSE	AFT	Mon, Feb 2, 2009	0.36	0.36	0.34	0.36
1347	NYSE	AFT	Fri, Jan 30, 2009	0.39	0.39	0.37	0.38
1346	NYSE	AFT	Wed, Jan 28, 2009	0.37	0.39	0.35	0.39
1345	NYSE	AFT	Tue, Jan 27, 2009	0.32	0.40	0.32	0.38
1344	NYSE	AFT	Mon, Jan 26, 2009	0.39	0.40	0.36	0.38
1343	NYSE	AFT	Fri, Jan 23, 2009	0.32	0.38	0.32	0.38
1342	NYSE	AFT	Thu, Jan 22, 2009	0.39	0.40	0.39	0.39
1341	NYSE	AFT	Wed, Jan 21, 2009	0.40	0.41	0.40	0.41
1340	NYSE	AFT	Tue, Jan 20, 2009	0.45	0.45	0.32	0.38
1339	NYSE	AFT	Fri, Jan 16, 2009	0.41	0.42	0.39	0.42
1338	NYSE	AFT	Wed, Jan 14, 2009	0.39	0.39	0.39	0.39
1337	NYSE	AFT	Tue, Jan 13, 2009	0.40	0.43	0.39	0.41
1336	NYSE	AFT	Mon, Jan 12, 2009	0.42	0.44	0.40	0.42
1335	NYSE	AFT	Fri, Jan 9, 2009	0.35	0.40	0.35	0.40
1334	NYSE	AFT	Thu, Jan 8, 2009	0.36	0.37	0.35	0.35
1333	NYSE	AFT	Wed, Jan 7, 2009	0.38	0.38	0.34	0.36
1332	NYSE	AFT	Tue, Jan 6, 2009	0.36	0.41	0.35	0.40
1331	NYSE	AFT	Mon, Jan 5, 2009	0.40	0.40	0.35	0.39
1330	NYSE	AFT	Fri, Jan 2, 2009	0.34	0.39	0.34	0.39
1329	NYSE	AFT	Wed, Dec 31, 2008	0.34	0.35	0.30	0.35
1328	NYSE	AFT	Tue, Dec 30, 2008	0.32	0.34	0.32	0.34
1327	NYSE	AFT	Mon, Dec 29, 2008	0.33	0.35	0.31	0.32
1326	NYSE	AFT	Fri, Dec 26, 2008	0.37	0.38	0.34	0.36
1325	NYSE	AFT	Wed, Dec 24, 2008	0.34	0.39	0.33	0.37
1324	NYSE	AFT	Tue, Dec 23, 2008	0.36	0.36	0.33	0.36
1323	NYSE	AFT	Mon, Dec 22, 2008	0.36	0.36	0.34	0.36
1322	NYSE	AFT	Fri, Dec 19, 2008	0.39	0.39	0.37	0.37
1321	NYSE	AFT	Thu, Dec 18, 2008	0.40	0.40	0.35	0.40
1320	NYSE	AFT	Wed, Dec 17, 2008	0.38	0.40	0.38	0.39
1319	NYSE	AFT	Tue, Dec 16, 2008	0.38	0.38	0.34	0.38
1318	NYSE	AFT	Mon, Dec 15, 2008	0.37	0.39	0.37	0.37
1317	NYSE	AFT	Fri, Dec 12, 2008	0.35	0.37	0.34	0.37
1316	NYSE	AFT	Thu, Dec 11, 2008	0.37	0.37	0.34	0.36
1315	NYSE	AFT	Wed, Dec 10, 2008	0.35	0.37	0.35	0.36
1314	NYSE	AFT	Tue, Dec 9, 2008	0.34	0.36	0.33	0.36
1313	NYSE	AFT	Mon, Dec 8, 2008	0.36	0.36	0.35	0.35
1312	NYSE	AFT	Fri, Dec 5, 2008	0.39	0.39	0.33	0.37
1311	NYSE	AFT	Thu, Dec 4, 2008	0.41	0.41	0.38	0.40
1310	NYSE	AFT	Wed, Dec 3, 2008	0.40	0.40	0.40	0.40
1309	NYSE	AFT	Tue, Dec 2, 2008	0.34	0.38	0.34	0.38
1308	NYSE	AFT	Mon, Dec 1, 2008	0.34	0.35	0.33	0.35
1307	NYSE	AFT	Fri, Nov 28, 2008	0.40	0.40	0.33	0.33
1306	NYSE	AFT	Wed, Nov 26, 2008	0.40	0.41	0.36	0.38
1305	NYSE	AFT	Tue, Nov 25, 2008	0.40	0.45	0.40	0.44
1304	NYSE	AFT	Mon, Nov 24, 2008	0.48	0.48	0.37	0.39
1303	NYSE	AFT	Fri, Nov 21, 2008	0.42	0.50	0.40	0.45
1302	NYSE	AFT	Thu, Nov 20, 2008	0.50	0.50	0.44	0.45
1301	NYSE	AFT	Wed, Nov 19, 2008	0.48	0.55	0.48	0.55
1300	NYSE	AFT	Tue, Nov 18, 2008	0.50	0.53	0.50	0.53
1299	NYSE	AFT	Mon, Nov 17, 2008	0.50	0.54	0.50	0.54
1298	NYSE	AFT	Fri, Nov 14, 2008	0.54	0.54	0.50	0.53
1297	NYSE	AFT	Thu, Nov 13, 2008	0.50	0.54	0.50	0.54
1296	NYSE	AFT	Wed, Nov 12, 2008	0.55	0.55	0.50	0.55
1295	NYSE	AFT	Tue, Nov 11, 2008	0.55	0.55	0.51	0.55
1294	NYSE	AFT	Mon, Nov 10, 2008	0.55	0.55	0.53	0.53
1293	NYSE	AFT	Fri, Nov 7, 2008	0.58	0.58	0.52	0.55
1292	NYSE	AFT	Thu, Nov 6, 2008	0.52	0.59	0.51	0.55
1291	NYSE	AFT	Wed, Nov 5, 2008	0.43	0.50	0.43	0.50
1290	NYSE	AFT	Tue, Nov 4, 2008	0.44	0.44	0.40	0.43
1289	NYSE	AFT	Mon, Nov 3, 2008	0.40	0.45	0.39	0.44
1288	NYSE	AFT	Fri, Oct 31, 2008	0.36	0.40	0.36	0.40
1287	NYSE	AFT	Thu, Oct 30, 2008	0.36	0.40	0.36	0.40
1286	NYSE	AFT	Wed, Oct 29, 2008	0.41	0.41	0.41	0.41
1285	NYSE	AFT	Mon, Oct 27, 2008	0.36	0.40	0.36	0.40
1284	NYSE	AFT	Fri, Oct 24, 2008	0.37	0.40	0.35	0.40
1283	NYSE	AFT	Thu, Oct 23, 2008	0.39	0.40	0.37	0.40
1282	NYSE	AFT	Wed, Oct 22, 2008	0.37	0.37	0.37	0.37
1281	NYSE	AFT	Tue, Oct 21, 2008	0.40	0.41	0.37	0.41
1280	NYSE	AFT	Mon, Oct 20, 2008	0.40	0.40	0.37	0.40
1279	NYSE	AFT	Thu, Oct 16, 2008	0.40	0.40	0.39	0.40
1278	NYSE	AFT	Wed, Oct 15, 2008	0.42	0.45	0.37	0.40
1277	NYSE	AFT	Tue, Oct 14, 2008	0.40	0.41	0.40	0.40
1276	NYSE	AFT	Mon, Oct 13, 2008	0.40	0.40	0.35	0.39
1275	NYSE	AFT	Fri, Oct 10, 2008	0.36	0.43	0.31	0.42
1274	NYSE	AFT	Thu, Oct 9, 2008	0.41	0.45	0.36	0.38
1273	NYSE	AFT	Wed, Oct 8, 2008	0.48	0.50	0.40	0.40
1272	NYSE	AFT	Tue, Oct 7, 2008	0.42	0.60	0.26	0.45
1271	NYSE	AFT	Mon, Oct 6, 2008	0.66	0.68	0.43	0.60
1270	NYSE	AFT	Fri, Oct 3, 2008	0.70	0.70	0.67	0.67
1269	NYSE	AFT	Thu, Oct 2, 2008	0.67	0.70	0.67	0.70
1268	NYSE	AFT	Wed, Oct 1, 2008	0.71	0.71	0.68	0.70
1267	NYSE	AFT	Tue, Sep 30, 2008	0.64	0.73	0.64	0.73
1266	NYSE	AFT	Mon, Sep 29, 2008	0.67	0.67	0.65	0.67
1265	NYSE	AFT	Fri, Sep 26, 2008	0.66	0.71	0.65	0.69
1264	NYSE	AFT	Thu, Sep 25, 2008	0.68	0.73	0.68	0.73
1263	NYSE	AFT	Wed, Sep 24, 2008	0.75	0.75	0.65	0.66
1262	NYSE	AFT	Tue, Sep 23, 2008	0.68	0.71	0.65	0.68
1261	NYSE	AFT	Mon, Sep 22, 2008	0.69	0.71	0.67	0.70
1260	NYSE	AFT	Fri, Sep 19, 2008	0.70	0.72	0.65	0.72
1259	NYSE	AFT	Thu, Sep 18, 2008	0.68	0.69	0.68	0.69
1258	NYSE	AFT	Wed, Sep 17, 2008	0.69	0.69	0.65	0.69
1257	NYSE	AFT	Tue, Sep 16, 2008	0.67	0.73	0.65	0.72
1256	NYSE	AFT	Mon, Sep 15, 2008	0.65	0.69	0.65	0.69
1255	NYSE	AFT	Fri, Sep 12, 2008	0.70	0.70	0.68	0.70
1254	NYSE	AFT	Thu, Sep 11, 2008	0.65	0.70	0.61	0.70
1253	NYSE	AFT	Wed, Sep 10, 2008	0.74	0.78	0.70	0.71
1252	NYSE	AFT	Tue, Sep 9, 2008	0.80	0.83	0.77	0.78
1251	NYSE	AFT	Mon, Sep 8, 2008	0.80	0.82	0.79	0.81
1250	NYSE	AFT	Fri, Sep 5, 2008	0.92	0.92	0.80	0.87
1249	NYSE	AFT	Thu, Sep 4, 2008	0.90	0.93	0.89	0.91
1248	NYSE	AFT	Wed, Sep 3, 2008	0.91	0.93	0.90	0.92
1247	NYSE	AFT	Tue, Sep 2, 2008	0.92	0.95	0.92	0.92
1246	NYSE	AFT	Fri, Aug 29, 2008	0.92	0.96	0.92	0.96
1245	NYSE	AFT	Thu, Aug 28, 2008	0.98	0.98	0.92	0.97
1244	NYSE	AFT	Wed, Aug 27, 2008	0.93	0.96	0.92	0.96
1243	NYSE	AFT	Tue, Aug 26, 2008	0.94	0.97	0.91	0.97
1242	NYSE	AFT	Mon, Aug 25, 2008	0.96	0.96	0.90	0.96
1241	NYSE	AFT	Fri, Aug 22, 2008	1.02	1.02	0.93	0.96
1240	NYSE	AFT	Thu, Aug 21, 2008	0.98	1.01	0.93	0.98
1239	NYSE	AFT	Wed, Aug 20, 2008	0.98	0.98	0.96	0.96
1238	NYSE	AFT	Tue, Aug 19, 2008	1.02	1.02	0.96	0.98
1237	NYSE	AFT	Mon, Aug 18, 2008	0.93	0.98	0.93	0.98
1236	NYSE	AFT	Fri, Aug 15, 2008	1.03	1.03	0.93	0.97
1235	NYSE	AFT	Thu, Aug 14, 2008	1.00	1.00	0.97	0.98
1234	NYSE	AFT	Wed, Aug 13, 2008	0.88	1.02	0.82	1.00
1233	NYSE	AFT	Tue, Aug 12, 2008	0.92	1.05	0.91	1.00
1232	NYSE	AFT	Mon, Aug 11, 2008	0.92	0.93	0.91	0.92
1231	NYSE	AFT	Fri, Aug 8, 2008	0.96	0.96	0.86	0.91
1230	NYSE	AFT	Thu, Aug 7, 2008	0.87	0.97	0.87	0.92
1229	NYSE	AFT	Wed, Aug 6, 2008	0.85	0.89	0.85	0.87
1228	NYSE	AFT	Tue, Aug 5, 2008	0.72	0.91	0.72	0.87
1227	NYSE	AFT	Mon, Aug 4, 2008	0.88	0.88	0.84	0.87
1226	NYSE	AFT	Fri, Aug 1, 2008	0.84	0.87	0.84	0.85
1225	NYSE	AFT	Thu, Jul 31, 2008	0.87	0.87	0.86	0.86
1224	NYSE	AFT	Wed, Jul 30, 2008	0.83	0.87	0.83	0.87
1223	NYSE	AFT	Tue, Jul 29, 2008	0.82	0.83	0.81	0.83
1222	NYSE	AFT	Mon, Jul 28, 2008	0.82	0.82	0.82	0.82
1221	NYSE	AFT	Fri, Jul 25, 2008	0.85	0.85	0.80	0.83
1220	NYSE	AFT	Thu, Jul 24, 2008	0.81	0.82	0.80	0.82
1219	NYSE	AFT	Wed, Jul 23, 2008	0.83	0.83	0.79	0.83
1218	NYSE	AFT	Tue, Jul 22, 2008	0.84	0.84	0.84	0.84
1217	NYSE	AFT	Mon, Jul 21, 2008	0.81	0.85	0.81	0.85
1216	NYSE	AFT	Fri, Jul 18, 2008	0.84	0.84	0.82	0.84
1215	NYSE	AFT	Thu, Jul 17, 2008	0.83	0.84	0.83	0.84
1214	NYSE	AFT	Wed, Jul 16, 2008	0.80	0.82	0.79	0.82
1213	NYSE	AFT	Tue, Jul 15, 2008	0.80	0.82	0.77	0.80
1212	NYSE	AFT	Mon, Jul 14, 2008	0.81	0.83	0.80	0.82
1211	NYSE	AFT	Fri, Jul 11, 2008	0.86	0.86	0.82	0.83
1210	NYSE	AFT	Thu, Jul 10, 2008	0.81	0.82	0.80	0.82
1209	NYSE	AFT	Wed, Jul 9, 2008	0.76	0.83	0.76	0.81
1208	NYSE	AFT	Tue, Jul 8, 2008	0.80	0.81	0.80	0.80
1207	NYSE	AFT	Mon, Jul 7, 2008	0.80	0.81	0.80	0.80
1206	NYSE	AFT	Thu, Jul 3, 2008	0.80	0.84	0.79	0.84
1205	NYSE	AFT	Wed, Jul 2, 2008	0.81	0.83	0.78	0.81
1204	NYSE	AFT	Tue, Jul 1, 2008	0.84	0.84	0.83	0.83
1203	NYSE	AFT	Mon, Jun 30, 2008	0.86	0.88	0.83	0.85
1202	NYSE	AFT	Fri, Jun 27, 2008	0.86	0.87	0.85	0.87
1201	NYSE	AFT	Thu, Jun 26, 2008	0.89	0.89	0.85	0.87
1200	NYSE	AFT	Wed, Jun 25, 2008	0.87	0.87	0.86	0.87
1199	NYSE	AFT	Tue, Jun 24, 2008	0.88	0.89	0.87	0.87
1198	NYSE	AFT	Mon, Jun 23, 2008	0.94	0.94	0.88	0.88
1197	NYSE	AFT	Fri, Jun 20, 2008	0.88	0.92	0.88	0.92
1196	NYSE	AFT	Thu, Jun 19, 2008	0.88	0.90	0.88	0.90
1195	NYSE	AFT	Wed, Jun 18, 2008	0.92	0.93	0.84	0.90
1194	NYSE	AFT	Tue, Jun 17, 2008	0.97	0.97	0.91	0.93
1193	NYSE	AFT	Mon, Jun 16, 2008	0.92	0.94	0.91	0.94
1192	NYSE	AFT	Fri, Jun 13, 2008	0.92	0.92	0.88	0.92
1191	NYSE	AFT	Thu, Jun 12, 2008	0.92	0.94	0.89	0.92
1190	NYSE	AFT	Wed, Jun 11, 2008	0.92	0.92	0.84	0.90
1189	NYSE	AFT	Tue, Jun 10, 2008	0.89	0.91	0.84	0.91
1188	NYSE	AFT	Mon, Jun 9, 2008	0.77	0.89	0.77	0.89
1187	NYSE	AFT	Fri, Jun 6, 2008	0.82	0.82	0.80	0.81
1186	NYSE	AFT	Thu, Jun 5, 2008	0.79	0.81	0.79	0.81
1185	NYSE	AFT	Wed, Jun 4, 2008	0.77	0.80	0.77	0.80
1184	NYSE	AFT	Tue, Jun 3, 2008	0.81	0.81	0.79	0.79
1183	NYSE	AFT	Mon, Jun 2, 2008	0.79	0.82	0.79	0.80
1182	NYSE	AFT	Fri, May 30, 2008	0.81	0.82	0.81	0.82
1181	NYSE	AFT	Thu, May 29, 2008	0.84	0.84	0.75	0.81
1180	NYSE	AFT	Wed, May 28, 2008	0.89	0.89	0.76	0.84
1179	NYSE	AFT	Tue, May 27, 2008	0.85	0.88	0.80	0.85
1178	NYSE	AFT	Fri, May 23, 2008	0.82	0.82	0.76	0.81
1177	NYSE	AFT	Thu, May 22, 2008	0.76	0.83	0.74	0.78
1176	NYSE	AFT	Wed, May 21, 2008	0.71	0.75	0.71	0.73
1175	NYSE	AFT	Tue, May 20, 2008	0.74	0.74	0.70	0.71
1174	NYSE	AFT	Mon, May 19, 2008	0.69	0.75	0.68	0.74
1173	NYSE	AFT	Fri, May 16, 2008	0.65	0.69	0.65	0.66
1172	NYSE	AFT	Thu, May 15, 2008	0.56	0.65	0.56	0.65
1171	NYSE	AFT	Wed, May 14, 2008	0.56	0.59	0.53	0.58
1170	NYSE	AFT	Tue, May 13, 2008	0.50	0.60	0.49	0.56
1169	NYSE	AFT	Mon, May 12, 2008	0.47	0.50	0.47	0.50
1168	NYSE	AFT	Fri, May 9, 2008	0.43	0.47	0.43	0.47
1167	NYSE	AFT	Thu, May 8, 2008	0.41	0.44	0.41	0.44
1166	NYSE	AFT	Wed, May 7, 2008	0.43	0.45	0.42	0.44
1165	NYSE	AFT	Tue, May 6, 2008	0.51	0.51	0.44	0.45
1164	NYSE	AFT	Mon, May 5, 2008	0.53	0.54	0.48	0.49
1163	NYSE	AFT	Fri, May 2, 2008	0.51	0.55	0.49	0.50
1162	NYSE	AFT	Thu, May 1, 2008	0.50	0.50	0.47	0.47
1161	NYSE	AFT	Wed, Apr 30, 2008	0.52	0.55	0.50	0.50
1160	NYSE	AFT	Tue, Apr 29, 2008	0.51	0.52	0.48	0.52
1159	NYSE	AFT	Mon, Apr 28, 2008	0.53	0.53	0.46	0.51
1158	NYSE	AFT	Fri, Apr 25, 2008	0.43	0.45	0.43	0.45
1157	NYSE	AFT	Thu, Apr 24, 2008	0.42	0.42	0.40	0.42
1156	NYSE	AFT	Wed, Apr 23, 2008	0.41	0.41	0.40	0.41
1155	NYSE	AFT	Tue, Apr 22, 2008	0.42	0.42	0.42	0.42
1154	NYSE	AFT	Mon, Apr 21, 2008	0.39	0.42	0.39	0.42
1153	NYSE	AFT	Fri, Apr 18, 2008	0.35	0.41	0.35	0.40
1152	NYSE	AFT	Thu, Apr 17, 2008	0.35	0.40	0.35	0.40
1151	NYSE	AFT	Wed, Apr 16, 2008	0.42	0.44	0.37	0.41
1150	NYSE	AFT	Tue, Apr 15, 2008	0.43	0.44	0.42	0.44
1149	NYSE	AFT	Mon, Apr 14, 2008	0.37	0.45	0.37	0.43
1148	NYSE	AFT	Fri, Apr 11, 2008	0.42	0.46	0.41	0.45
1147	NYSE	AFT	Thu, Apr 10, 2008	0.39	0.41	0.38	0.41
1146	NYSE	AFT	Wed, Apr 9, 2008	0.40	0.40	0.40	0.40
1145	NYSE	AFT	Tue, Apr 8, 2008	0.36	0.40	0.36	0.40
1144	NYSE	AFT	Mon, Apr 7, 2008	0.38	0.39	0.35	0.38
1143	NYSE	AFT	Fri, Apr 4, 2008	0.34	0.37	0.34	0.37
1142	NYSE	AFT	Thu, Apr 3, 2008	0.33	0.34	0.32	0.34
1141	NYSE	AFT	Tue, Apr 1, 2008	0.35	0.35	0.33	0.34
1140	NYSE	AFT	Mon, Mar 31, 2008	0.35	0.35	0.32	0.35
1139	NYSE	AFT	Fri, Mar 28, 2008	0.32	0.35	0.32	0.35
1138	NYSE	AFT	Thu, Mar 27, 2008	0.33	0.35	0.32	0.34
1137	NYSE	AFT	Wed, Mar 26, 2008	0.33	0.34	0.32	0.34
1136	NYSE	AFT	Tue, Mar 25, 2008	0.31	0.35	0.30	0.33
1135	NYSE	AFT	Mon, Mar 24, 2008	0.28	0.34	0.28	0.34
1134	NYSE	AFT	Thu, Mar 20, 2008	0.35	0.35	0.26	0.33
1133	NYSE	AFT	Wed, Mar 19, 2008	0.32	0.35	0.32	0.35
1132	NYSE	AFT	Tue, Mar 18, 2008	0.35	0.35	0.33	0.34
1131	NYSE	AFT	Mon, Mar 17, 2008	0.35	0.35	0.35	0.35
1130	NYSE	AFT	Fri, Mar 14, 2008	0.35	0.35	0.35	0.35
1129	NYSE	AFT	Thu, Mar 13, 2008	0.34	0.35	0.33	0.35
1128	NYSE	AFT	Wed, Mar 12, 2008	0.34	0.35	0.33	0.34
1127	NYSE	AFT	Tue, Mar 11, 2008	0.34	0.35	0.34	0.34
1126	NYSE	AFT	Mon, Mar 10, 2008	0.31	0.35	0.30	0.34
1125	NYSE	AFT	Fri, Mar 7, 2008	0.30	0.34	0.28	0.34
1124	NYSE	AFT	Thu, Mar 6, 2008	0.31	0.32	0.30	0.32
1123	NYSE	AFT	Wed, Mar 5, 2008	0.31	0.31	0.31	0.31
1122	NYSE	AFT	Tue, Mar 4, 2008	0.29	0.31	0.29	0.31
1121	NYSE	AFT	Mon, Mar 3, 2008	0.28	0.30	0.27	0.30
1120	NYSE	AFT	Fri, Feb 29, 2008	0.27	0.28	0.27	0.28
1119	NYSE	AFT	Thu, Feb 28, 2008	0.29	0.29	0.26	0.26
1118	NYSE	AFT	Wed, Feb 27, 2008	0.29	0.29	0.25	0.27
1117	NYSE	AFT	Tue, Feb 26, 2008	0.32	0.32	0.30	0.30
1116	NYSE	AFT	Mon, Feb 25, 2008	0.34	0.35	0.31	0.32
1115	NYSE	AFT	Fri, Feb 22, 2008	0.31	0.31	0.30	0.31
1114	NYSE	AFT	Thu, Feb 21, 2008	0.30	0.33	0.30	0.33
1113	NYSE	AFT	Wed, Feb 20, 2008	0.34	0.34	0.30	0.33
1112	NYSE	AFT	Tue, Feb 19, 2008	0.34	0.34	0.31	0.33
1111	NYSE	AFT	Fri, Feb 15, 2008	0.34	0.34	0.33	0.34
1110	NYSE	AFT	Thu, Feb 14, 2008	0.32	0.32	0.29	0.32
1109	NYSE	AFT	Wed, Feb 13, 2008	0.29	0.32	0.29	0.32
1108	NYSE	AFT	Tue, Feb 12, 2008	0.29	0.29	0.27	0.29
1107	NYSE	AFT	Mon, Feb 11, 2008	0.28	0.28	0.27	0.28
1106	NYSE	AFT	Fri, Feb 8, 2008	0.27	0.27	0.25	0.25
1105	NYSE	AFT	Thu, Feb 7, 2008	0.25	0.27	0.25	0.27
1104	NYSE	AFT	Wed, Feb 6, 2008	0.27	0.27	0.27	0.27
1103	NYSE	AFT	Tue, Feb 5, 2008	0.28	0.28	0.26	0.27
1102	NYSE	AFT	Mon, Feb 4, 2008	0.28	0.28	0.26	0.27
1101	NYSE	AFT	Thu, Jan 31, 2008	0.26	0.28	0.26	0.27
1100	NYSE	AFT	Wed, Jan 30, 2008	0.28	0.28	0.27	0.28
1099	NYSE	AFT	Tue, Jan 29, 2008	0.26	0.26	0.25	0.26
1098	NYSE	AFT	Mon, Jan 28, 2008	0.26	0.28	0.26	0.27
1097	NYSE	AFT	Fri, Jan 25, 2008	0.28	0.28	0.27	0.28
1096	NYSE	AFT	Thu, Jan 24, 2008	0.27	0.29	0.27	0.28
1095	NYSE	AFT	Wed, Jan 23, 2008	0.24	0.28	0.24	0.27
1094	NYSE	AFT	Tue, Jan 22, 2008	0.33	0.33	0.20	0.30
1093	NYSE	AFT	Fri, Jan 18, 2008	0.29	0.31	0.29	0.30
1092	NYSE	AFT	Thu, Jan 17, 2008	0.29	0.30	0.28	0.30
1091	NYSE	AFT	Wed, Jan 16, 2008	0.28	0.32	0.28	0.29
1090	NYSE	AFT	Tue, Jan 15, 2008	0.30	0.32	0.28	0.31
1089	NYSE	AFT	Mon, Jan 14, 2008	0.27	0.32	0.27	0.29
1088	NYSE	AFT	Fri, Jan 11, 2008	0.26	0.29	0.26	0.28
1087	NYSE	AFT	Thu, Jan 10, 2008	0.27	0.27	0.26	0.27
1086	NYSE	AFT	Wed, Jan 9, 2008	0.30	0.30	0.25	0.27
1085	NYSE	AFT	Tue, Jan 8, 2008	0.30	0.30	0.27	0.29
1084	NYSE	AFT	Mon, Jan 7, 2008	0.29	0.31	0.28	0.30
1083	NYSE	AFT	Fri, Jan 4, 2008	0.28	0.30	0.28	0.30
1082	NYSE	AFT	Thu, Jan 3, 2008	0.27	0.30	0.27	0.30
1081	NYSE	AFT	Wed, Jan 2, 2008	0.28	0.30	0.27	0.30
1080	NYSE	AFT	Mon, Dec 31, 2007	0.27	0.29	0.26	0.29
1079	NYSE	AFT	Fri, Dec 28, 2007	0.30	0.30	0.28	0.30
1078	NYSE	AFT	Thu, Dec 27, 2007	0.30	0.30	0.29	0.30
1077	NYSE	AFT	Wed, Dec 26, 2007	0.31	0.31	0.28	0.29
1076	NYSE	AFT	Mon, Dec 24, 2007	0.31	0.31	0.29	0.30
1075	NYSE	AFT	Fri, Dec 21, 2007	0.32	0.33	0.28	0.31
1074	NYSE	AFT	Thu, Dec 20, 2007	0.34	0.34	0.30	0.31
1073	NYSE	AFT	Wed, Dec 19, 2007	0.36	0.36	0.30	0.34
1072	NYSE	AFT	Tue, Dec 18, 2007	0.39	0.39	0.36	0.38
1071	NYSE	AFT	Mon, Dec 17, 2007	0.42	0.42	0.36	0.38
1070	NYSE	AFT	Fri, Dec 14, 2007	0.37	0.39	0.33	0.39
1069	NYSE	AFT	Thu, Dec 13, 2007	0.32	0.36	0.31	0.36
1068	NYSE	AFT	Wed, Dec 12, 2007	0.30	0.35	0.30	0.32
1067	NYSE	AFT	Tue, Dec 11, 2007	0.30	0.30	0.28	0.30
1066	NYSE	AFT	Mon, Dec 10, 2007	0.30	0.31	0.29	0.30
1065	NYSE	AFT	Fri, Dec 7, 2007	0.28	0.32	0.28	0.29
1064	NYSE	AFT	Thu, Dec 6, 2007	0.31	0.34	0.28	0.30
1063	NYSE	AFT	Wed, Dec 5, 2007	0.30	0.36	0.28	0.31
1062	NYSE	AFT	Tue, Dec 4, 2007	0.28	0.29	0.26	0.28
1061	NYSE	AFT	Mon, Dec 3, 2007	0.27	0.29	0.26	0.28
1060	NYSE	AFT	Fri, Nov 30, 2007	0.27	0.29	0.26	0.27
1059	NYSE	AFT	Thu, Nov 29, 2007	0.26	0.28	0.25	0.27
1058	NYSE	AFT	Wed, Nov 28, 2007	0.29	0.29	0.26	0.28
1057	NYSE	AFT	Tue, Nov 27, 2007	0.27	0.30	0.23	0.27
1056	NYSE	AFT	Mon, Nov 26, 2007	0.30	0.30	0.19	0.24
1055	NYSE	AFT	Fri, Nov 23, 2007	0.30	0.34	0.21	0.25
1054	NYSE	AFT	Wed, Nov 21, 2007	0.30	0.35	0.25	0.27
1053	NYSE	AFT	Tue, Nov 20, 2007	0.36	0.43	0.25	0.27
1052	NYSE	AFT	Mon, Nov 19, 2007	0.45	0.45	0.36	0.43
1051	NYSE	AFT	Fri, Nov 16, 2007	0.59	0.60	0.51	0.55
1050	NYSE	AFT	Thu, Nov 15, 2007	0.60	0.65	0.55	0.60
1049	NYSE	AFT	Wed, Nov 14, 2007	0.64	0.65	0.60	0.65
1048	NYSE	AFT	Tue, Nov 13, 2007	0.69	0.69	0.59	0.65
1047	NYSE	AFT	Mon, Nov 12, 2007	0.69	0.71	0.67	0.70
1046	NYSE	AFT	Fri, Nov 9, 2007	0.74	0.74	0.65	0.69
1045	NYSE	AFT	Thu, Nov 8, 2007	0.69	0.70	0.63	0.68
1044	NYSE	AFT	Wed, Nov 7, 2007	0.73	0.73	0.67	0.69
1043	NYSE	AFT	Tue, Nov 6, 2007	0.76	0.76	0.69	0.71
1042	NYSE	AFT	Mon, Nov 5, 2007	0.70	0.75	0.67	0.70
1041	NYSE	AFT	Fri, Nov 2, 2007	0.70	0.73	0.51	0.65
1040	NYSE	AFT	Thu, Nov 1, 2007	0.91	0.94	0.91	0.93
1039	NYSE	AFT	Wed, Oct 31, 2007	0.94	0.94	0.94	0.94
1038	NYSE	AFT	Tue, Oct 30, 2007	0.95	0.95	0.92	0.94
1037	NYSE	AFT	Mon, Oct 29, 2007	0.95	0.95	0.92	0.95
1036	NYSE	AFT	Fri, Oct 26, 2007	0.95	0.95	0.90	0.95
1035	NYSE	AFT	Thu, Oct 25, 2007	1.03	1.03	0.95	0.95
1034	NYSE	AFT	Wed, Oct 24, 2007	1.02	1.02	0.96	1.02
1033	NYSE	AFT	Tue, Oct 23, 2007	1.00	1.03	1.00	1.03
1032	NYSE	AFT	Mon, Oct 22, 2007	1.04	1.04	1.00	1.01
1031	NYSE	AFT	Fri, Oct 19, 2007	1.03	1.05	0.95	1.04
1030	NYSE	AFT	Thu, Oct 18, 2007	1.06	1.10	1.01	1.04
1029	NYSE	AFT	Wed, Oct 17, 2007	1.06	1.10	1.01	1.07
1028	NYSE	AFT	Tue, Oct 16, 2007	1.12	1.15	1.06	1.12
1027	NYSE	AFT	Mon, Oct 15, 2007	1.02	1.15	1.01	1.11
1026	NYSE	AFT	Fri, Oct 12, 2007	0.93	0.93	0.88	0.88
1025	NYSE	AFT	Thu, Oct 11, 2007	0.90	0.92	0.87	0.90
1024	NYSE	AFT	Wed, Oct 10, 2007	0.88	0.90	0.87	0.90
1023	NYSE	AFT	Tue, Oct 9, 2007	0.89	0.90	0.89	0.90
1022	NYSE	AFT	Mon, Oct 8, 2007	0.88	0.92	0.88	0.88
1021	NYSE	AFT	Fri, Oct 5, 2007	0.91	0.92	0.80	0.86
1020	NYSE	AFT	Thu, Oct 4, 2007	0.88	0.92	0.86	0.86
1019	NYSE	AFT	Wed, Oct 3, 2007	0.89	0.89	0.87	0.88
1018	NYSE	AFT	Tue, Oct 2, 2007	0.92	0.92	0.89	0.92
1017	NYSE	AFT	Mon, Oct 1, 2007	0.88	0.95	0.87	0.88
1016	NYSE	AFT	Fri, Sep 28, 2007	0.96	0.96	0.90	0.90
1015	NYSE	AFT	Thu, Sep 27, 2007	0.96	0.97	0.88	0.90
1014	NYSE	AFT	Wed, Sep 26, 2007	0.97	0.97	0.91	0.96
1013	NYSE	AFT	Tue, Sep 25, 2007	1.00	1.00	0.91	0.91
1012	NYSE	AFT	Mon, Sep 24, 2007	0.91	0.99	0.91	0.99
1011	NYSE	AFT	Fri, Sep 21, 2007	0.87	0.95	0.85	0.95
1010	NYSE	AFT	Thu, Sep 20, 2007	0.90	0.94	0.86	0.94
1009	NYSE	AFT	Wed, Sep 19, 2007	0.90	0.93	0.86	0.91
1008	NYSE	AFT	Tue, Sep 18, 2007	0.90	0.93	0.86	0.93
1007	NYSE	AFT	Mon, Sep 17, 2007	0.92	0.99	0.85	0.96
1006	NYSE	AFT	Fri, Sep 14, 2007	1.02	1.04	0.90	0.98
1005	NYSE	AFT	Thu, Sep 13, 2007	1.05	1.05	1.01	1.02
1004	NYSE	AFT	Wed, Sep 12, 2007	1.05	1.10	1.01	1.08
1003	NYSE	AFT	Tue, Sep 11, 2007	1.10	1.10	1.06	1.10
1002	NYSE	AFT	Mon, Sep 10, 2007	1.08	1.10	1.05	1.10
1001	NYSE	AFT	Fri, Sep 7, 2007	1.14	1.14	1.08	1.08
1000	NYSE	AFT	Thu, Sep 6, 2007	1.14	1.18	1.10	1.13
999	NYSE	AFT	Wed, Sep 5, 2007	1.12	1.13	1.08	1.13
998	NYSE	AFT	Tue, Sep 4, 2007	1.15	1.15	1.10	1.14
997	NYSE	AFT	Fri, Aug 31, 2007	1.15	1.15	1.10	1.14
996	NYSE	AFT	Thu, Aug 30, 2007	1.15	1.17	1.08	1.14
995	NYSE	AFT	Wed, Aug 29, 2007	1.15	1.16	1.10	1.14
994	NYSE	AFT	Tue, Aug 28, 2007	1.15	1.15	1.08	1.15
993	NYSE	AFT	Mon, Aug 27, 2007	1.16	1.16	1.10	1.15
992	NYSE	AFT	Fri, Aug 24, 2007	1.16	1.17	1.10	1.16
991	NYSE	AFT	Thu, Aug 23, 2007	1.19	1.20	1.12	1.14
990	NYSE	AFT	Wed, Aug 22, 2007	1.18	1.20	1.12	1.18
989	NYSE	AFT	Tue, Aug 21, 2007	1.20	1.20	1.10	1.17
988	NYSE	AFT	Mon, Aug 20, 2007	1.15	1.18	1.10	1.14
987	NYSE	AFT	Fri, Aug 17, 2007	1.32	1.32	1.01	1.15
986	NYSE	AFT	Thu, Aug 16, 2007	1.10	1.17	1.05	1.10
985	NYSE	AFT	Wed, Aug 15, 2007	1.18	1.23	1.13	1.15
984	NYSE	AFT	Tue, Aug 14, 2007	1.25	1.25	1.17	1.23
983	NYSE	AFT	Mon, Aug 13, 2007	1.25	1.29	1.18	1.24
982	NYSE	AFT	Fri, Aug 10, 2007	1.23	1.25	1.18	1.21
981	NYSE	AFT	Thu, Aug 9, 2007	1.34	1.34	1.13	1.20
980	NYSE	AFT	Wed, Aug 8, 2007	1.30	1.35	1.27	1.34
979	NYSE	AFT	Tue, Aug 7, 2007	1.40	1.40	1.03	1.20
978	NYSE	AFT	Mon, Aug 6, 2007	1.43	1.44	1.35	1.39
977	NYSE	AFT	Fri, Aug 3, 2007	1.41	1.44	1.41	1.41
976	NYSE	AFT	Thu, Aug 2, 2007	1.35	1.42	1.33	1.42
975	NYSE	AFT	Wed, Aug 1, 2007	1.28	1.37	1.28	1.37
974	NYSE	AFT	Tue, Jul 31, 2007	1.24	1.35	1.21	1.33
973	NYSE	AFT	Mon, Jul 30, 2007	1.28	1.28	1.20	1.24
972	NYSE	AFT	Fri, Jul 27, 2007	1.19	1.25	1.19	1.25
971	NYSE	AFT	Thu, Jul 26, 2007	1.17	1.20	1.15	1.20
970	NYSE	AFT	Wed, Jul 25, 2007	1.11	1.18	1.09	1.15
969	NYSE	AFT	Tue, Jul 24, 2007	1.10	1.11	1.07	1.11
968	NYSE	AFT	Mon, Jul 23, 2007	1.08	1.10	1.05	1.10
967	NYSE	AFT	Fri, Jul 20, 2007	1.11	1.11	1.04	1.08
966	NYSE	AFT	Thu, Jul 19, 2007	1.08	1.08	1.06	1.08
965	NYSE	AFT	Wed, Jul 18, 2007	1.08	1.08	1.05	1.06
964	NYSE	AFT	Tue, Jul 17, 2007	1.04	1.10	1.00	1.05
963	NYSE	AFT	Mon, Jul 16, 2007	1.10	1.20	1.04	1.05
962	NYSE	AFT	Fri, Jul 13, 2007	1.21	1.30	1.12	1.17
961	NYSE	AFT	Thu, Jul 12, 2007	1.20	1.25	1.08	1.23
960	NYSE	AFT	Wed, Jul 11, 2007	1.25	1.28	1.15	1.20
959	NYSE	AFT	Tue, Jul 10, 2007	1.27	1.32	1.20	1.22
958	NYSE	AFT	Mon, Jul 9, 2007	1.31	1.39	1.26	1.29
957	NYSE	AFT	Fri, Jul 6, 2007	1.32	1.36	1.26	1.29
956	NYSE	AFT	Thu, Jul 5, 2007	1.31	1.33	1.12	1.29
955	NYSE	AFT	Tue, Jul 3, 2007	1.32	1.32	1.12	1.32
954	NYSE	AFT	Mon, Jul 2, 2007	1.34	1.35	1.31	1.35
953	NYSE	AFT	Fri, Jun 29, 2007	1.24	1.34	1.24	1.34
952	NYSE	AFT	Thu, Jun 28, 2007	1.35	1.36	1.30	1.34
951	NYSE	AFT	Wed, Jun 27, 2007	1.37	1.40	1.30	1.34
950	NYSE	AFT	Tue, Jun 26, 2007	1.30	1.39	1.26	1.39
949	NYSE	AFT	Mon, Jun 25, 2007	1.34	1.40	1.31	1.39
948	NYSE	AFT	Fri, Jun 22, 2007	1.35	1.40	1.33	1.40
947	NYSE	AFT	Thu, Jun 21, 2007	1.37	1.40	1.35	1.40
946	NYSE	AFT	Wed, Jun 20, 2007	1.40	1.43	1.37	1.37
945	NYSE	AFT	Tue, Jun 19, 2007	1.43	1.47	1.39	1.39
944	NYSE	AFT	Mon, Jun 18, 2007	1.44	1.44	1.40	1.40
943	NYSE	AFT	Fri, Jun 15, 2007	1.43	1.44	1.40	1.44
942	NYSE	AFT	Thu, Jun 14, 2007	1.44	1.48	1.40	1.43
941	NYSE	AFT	Wed, Jun 13, 2007	1.47	1.47	1.44	1.45
940	NYSE	AFT	Tue, Jun 12, 2007	1.47	1.50	1.42	1.45
939	NYSE	AFT	Mon, Jun 11, 2007	1.45	1.51	1.45	1.50
938	NYSE	AFT	Fri, Jun 8, 2007	1.46	1.49	1.46	1.49
937	NYSE	AFT	Thu, Jun 7, 2007	1.46	1.50	1.34	1.48
936	NYSE	AFT	Wed, Jun 6, 2007	1.46	1.50	1.45	1.49
935	NYSE	AFT	Tue, Jun 5, 2007	1.40	1.50	1.40	1.47
934	NYSE	AFT	Mon, Jun 4, 2007	1.50	1.52	1.45	1.52
933	NYSE	AFT	Fri, Jun 1, 2007	1.50	1.55	1.48	1.52
932	NYSE	AFT	Thu, May 31, 2007	1.50	1.55	1.50	1.55
931	NYSE	AFT	Wed, May 30, 2007	1.51	1.55	1.51	1.55
930	NYSE	AFT	Tue, May 29, 2007	1.55	1.55	1.55	1.55
929	NYSE	AFT	Fri, May 25, 2007	1.50	1.55	1.50	1.55
928	NYSE	AFT	Thu, May 24, 2007	1.55	1.55	1.50	1.50
927	NYSE	AFT	Wed, May 23, 2007	1.54	1.58	1.50	1.55
926	NYSE	AFT	Tue, May 22, 2007	1.48	1.55	1.48	1.55
925	NYSE	AFT	Mon, May 21, 2007	1.47	1.51	1.45	1.50
924	NYSE	AFT	Fri, May 18, 2007	1.45	1.50	1.42	1.46
923	NYSE	AFT	Thu, May 17, 2007	1.42	1.47	1.42	1.46
922	NYSE	AFT	Wed, May 16, 2007	1.43	1.47	1.42	1.47
921	NYSE	AFT	Tue, May 15, 2007	1.38	1.47	1.34	1.42
920	NYSE	AFT	Mon, May 14, 2007	1.40	1.40	1.32	1.39
919	NYSE	AFT	Fri, May 11, 2007	1.45	1.50	1.42	1.42
918	NYSE	AFT	Thu, May 10, 2007	1.39	1.49	1.39	1.45
917	NYSE	AFT	Wed, May 9, 2007	1.46	1.48	1.38	1.47
916	NYSE	AFT	Tue, May 8, 2007	1.52	1.52	1.47	1.47
915	NYSE	AFT	Mon, May 7, 2007	1.57	1.57	1.54	1.54
914	NYSE	AFT	Fri, May 4, 2007	1.62	1.62	1.55	1.61
913	NYSE	AFT	Thu, May 3, 2007	1.60	1.63	1.60	1.62
912	NYSE	AFT	Wed, May 2, 2007	1.57	1.60	1.55	1.60
911	NYSE	AFT	Tue, May 1, 2007	1.50	1.57	1.45	1.54
910	NYSE	AFT	Mon, Apr 30, 2007	1.59	1.60	1.55	1.55
909	NYSE	AFT	Fri, Apr 27, 2007	1.60	1.60	1.56	1.57
908	NYSE	AFT	Thu, Apr 26, 2007	1.65	1.65	1.61	1.65
907	NYSE	AFT	Wed, Apr 25, 2007	1.59	1.65	1.58	1.65
906	NYSE	AFT	Tue, Apr 24, 2007	1.65	1.65	1.55	1.65
905	NYSE	AFT	Mon, Apr 23, 2007	1.63	1.65	1.61	1.65
904	NYSE	AFT	Fri, Apr 20, 2007	1.62	1.65	1.57	1.65
903	NYSE	AFT	Thu, Apr 19, 2007	1.68	1.70	1.62	1.64
902	NYSE	AFT	Wed, Apr 18, 2007	1.69	1.70	1.69	1.69
901	NYSE	AFT	Tue, Apr 17, 2007	1.66	1.73	1.65	1.69
900	NYSE	AFT	Mon, Apr 16, 2007	1.71	1.74	1.67	1.73
899	NYSE	AFT	Fri, Apr 13, 2007	1.70	1.74	1.65	1.74
898	NYSE	AFT	Thu, Apr 12, 2007	1.70	1.70	1.67	1.70
897	NYSE	AFT	Wed, Apr 11, 2007	1.71	1.73	1.67	1.69
896	NYSE	AFT	Tue, Apr 10, 2007	1.69	1.74	1.67	1.71
895	NYSE	AFT	Mon, Apr 9, 2007	1.74	1.74	1.66	1.71
894	NYSE	AFT	Thu, Apr 5, 2007	1.73	1.75	1.67	1.74
893	NYSE	AFT	Wed, Apr 4, 2007	1.75	1.80	1.66	1.71
892	NYSE	AFT	Tue, Apr 3, 2007	1.83	1.83	1.75	1.80
891	NYSE	AFT	Mon, Apr 2, 2007	1.80	1.84	1.77	1.83
890	NYSE	AFT	Fri, Mar 30, 2007	1.80	1.85	1.76	1.85
889	NYSE	AFT	Thu, Mar 29, 2007	1.74	1.80	1.70	1.80
888	NYSE	AFT	Wed, Mar 28, 2007	1.73	1.74	1.69	1.74
887	NYSE	AFT	Tue, Mar 27, 2007	1.72	1.74	1.70	1.73
886	NYSE	AFT	Mon, Mar 26, 2007	1.74	1.74	1.64	1.69
885	NYSE	AFT	Fri, Mar 23, 2007	1.75	1.75	1.66	1.70
884	NYSE	AFT	Thu, Mar 22, 2007	1.73	1.76	1.70	1.73
883	NYSE	AFT	Wed, Mar 21, 2007	1.78	1.81	1.71	1.76
882	NYSE	AFT	Tue, Mar 20, 2007	1.74	1.81	1.52	1.74
881	NYSE	AFT	Mon, Mar 19, 2007	1.75	1.76	1.74	1.74
880	NYSE	AFT	Fri, Mar 16, 2007	1.68	1.75	1.67	1.74
879	NYSE	AFT	Thu, Mar 15, 2007	1.74	1.76	1.74	1.74
878	NYSE	AFT	Wed, Mar 14, 2007	1.75	1.75	1.73	1.74
877	NYSE	AFT	Tue, Mar 13, 2007	1.84	1.88	1.74	1.74
876	NYSE	AFT	Mon, Mar 12, 2007	1.85	1.95	1.85	1.85
875	NYSE	AFT	Fri, Mar 9, 2007	1.95	1.95	1.80	1.90
874	NYSE	AFT	Thu, Mar 8, 2007	1.94	1.99	1.78	1.95
873	NYSE	AFT	Wed, Mar 7, 2007	1.95	1.99	1.89	1.93
872	NYSE	AFT	Tue, Mar 6, 2007	1.98	1.98	1.91	1.95
871	NYSE	AFT	Mon, Mar 5, 2007	1.92	1.99	1.92	1.99
870	NYSE	AFT	Fri, Mar 2, 2007	2.00	2.13	1.84	1.95
869	NYSE	AFT	Thu, Mar 1, 2007	2.07	2.07	1.99	1.99
868	NYSE	AFT	Wed, Feb 28, 2007	2.01	2.08	1.93	2.07
867	NYSE	AFT	Tue, Feb 27, 2007	2.02	2.07	1.92	2.05
866	NYSE	AFT	Mon, Feb 26, 2007	2.10	2.14	2.00	2.11
865	NYSE	AFT	Fri, Feb 23, 2007	2.16	2.20	2.00	2.10
864	NYSE	AFT	Thu, Feb 22, 2007	2.07	2.18	2.07	2.15
863	NYSE	AFT	Wed, Feb 21, 2007	2.08	2.24	2.00	2.09
862	NYSE	AFT	Tue, Feb 20, 2007	1.90	2.05	1.87	2.05
861	NYSE	AFT	Fri, Feb 16, 2007	1.88	1.90	1.87	1.90
860	NYSE	AFT	Thu, Feb 15, 2007	1.86	1.89	1.81	1.81
859	NYSE	AFT	Wed, Feb 14, 2007	1.81	1.85	1.81	1.85
858	NYSE	AFT	Tue, Feb 13, 2007	1.89	1.89	1.80	1.84
857	NYSE	AFT	Mon, Feb 12, 2007	1.82	1.85	1.75	1.81
856	NYSE	AFT	Fri, Feb 9, 2007	1.85	1.85	1.81	1.84
855	NYSE	AFT	Thu, Feb 8, 2007	1.82	1.84	1.74	1.84
854	NYSE	AFT	Wed, Feb 7, 2007	1.87	1.87	1.84	1.87
853	NYSE	AFT	Tue, Feb 6, 2007	1.88	1.89	1.81	1.88
852	NYSE	AFT	Mon, Feb 5, 2007	1.75	1.89	1.75	1.89
851	NYSE	AFT	Fri, Feb 2, 2007	1.85	1.85	1.75	1.80
850	NYSE	AFT	Thu, Feb 1, 2007	1.87	1.90	1.85	1.85
849	NYSE	AFT	Wed, Jan 31, 2007	1.88	1.90	1.83	1.87
848	NYSE	AFT	Tue, Jan 30, 2007	1.86	1.95	1.85	1.87
847	NYSE	AFT	Mon, Jan 29, 2007	1.70	1.86	1.70	1.85
846	NYSE	AFT	Fri, Jan 26, 2007	1.71	1.78	1.67	1.78
845	NYSE	AFT	Thu, Jan 25, 2007	1.70	1.78	1.65	1.74
844	NYSE	AFT	Wed, Jan 24, 2007	1.68	1.72	1.65	1.72
843	NYSE	AFT	Tue, Jan 23, 2007	1.73	1.75	1.68	1.71
842	NYSE	AFT	Mon, Jan 22, 2007	1.71	1.77	1.71	1.71
841	NYSE	AFT	Fri, Jan 19, 2007	1.72	1.78	1.70	1.77
840	NYSE	AFT	Thu, Jan 18, 2007	1.81	1.81	1.72	1.78
839	NYSE	AFT	Wed, Jan 17, 2007	1.80	1.80	1.74	1.78
838	NYSE	AFT	Tue, Jan 16, 2007	1.84	1.85	1.78	1.82
837	NYSE	AFT	Fri, Jan 12, 2007	1.75	1.86	1.75	1.82
836	NYSE	AFT	Thu, Jan 11, 2007	1.75	1.86	1.75	1.78
835	NYSE	AFT	Wed, Jan 10, 2007	1.65	1.79	1.65	1.76
834	NYSE	AFT	Tue, Jan 9, 2007	1.75	1.75	1.58	1.63
833	NYSE	AFT	Mon, Jan 8, 2007	1.93	1.93	1.75	1.77
832	NYSE	AFT	Fri, Jan 5, 2007	1.91	1.91	1.85	1.88
831	NYSE	AFT	Thu, Jan 4, 2007	1.94	1.94	1.92	1.92
830	NYSE	AFT	Wed, Jan 3, 2007	1.96	1.96	1.94	1.94
829	NYSE	AFT	Fri, Dec 29, 2006	1.93	1.98	1.90	1.95
828	NYSE	AFT	Thu, Dec 28, 2006	1.93	1.95	1.88	1.91
827	NYSE	AFT	Wed, Dec 27, 2006	1.87	1.97	1.83	1.95
826	NYSE	AFT	Tue, Dec 26, 2006	2.04	2.04	1.88	1.96
825	NYSE	AFT	Fri, Dec 22, 2006	2.06	2.09	2.01	2.08
824	NYSE	AFT	Thu, Dec 21, 2006	2.08	2.10	2.06	2.06
823	NYSE	AFT	Wed, Dec 20, 2006	2.09	2.10	2.05	2.10
822	NYSE	AFT	Tue, Dec 19, 2006	2.07	2.17	2.02	2.09
821	NYSE	AFT	Mon, Dec 18, 2006	2.10	2.17	2.06	2.12
820	NYSE	AFT	Fri, Dec 15, 2006	2.19	2.19	2.03	2.14
819	NYSE	AFT	Thu, Dec 14, 2006	2.17	2.20	2.09	2.13
818	NYSE	AFT	Wed, Dec 13, 2006	2.10	2.19	2.04	2.19
817	NYSE	AFT	Tue, Dec 12, 2006	2.10	2.11	2.06	2.11
816	NYSE	AFT	Mon, Dec 11, 2006	2.18	2.19	2.02	2.02
815	NYSE	AFT	Fri, Dec 8, 2006	2.20	2.20	2.05	2.09
814	NYSE	AFT	Thu, Dec 7, 2006	2.35	2.35	2.15	2.15
813	NYSE	AFT	Wed, Dec 6, 2006	2.33	2.38	2.10	2.20
812	NYSE	AFT	Tue, Dec 5, 2006	2.40	2.40	2.30	2.39
811	NYSE	AFT	Mon, Dec 4, 2006	2.51	2.52	2.33	2.40
810	NYSE	AFT	Fri, Dec 1, 2006	2.15	2.58	2.11	2.49
809	NYSE	AFT	Thu, Nov 30, 2006	2.08	2.14	2.08	2.13
808	NYSE	AFT	Wed, Nov 29, 2006	2.08	2.10	2.08	2.08
807	NYSE	AFT	Tue, Nov 28, 2006	2.13	2.13	2.07	2.11
806	NYSE	AFT	Mon, Nov 27, 2006	2.10	2.10	2.04	2.09
805	NYSE	AFT	Fri, Nov 24, 2006	2.11	2.11	2.03	2.05
804	NYSE	AFT	Wed, Nov 22, 2006	2.08	2.14	2.00	2.04
803	NYSE	AFT	Tue, Nov 21, 2006	2.05	2.14	2.04	2.07
802	NYSE	AFT	Mon, Nov 20, 2006	1.97	2.02	1.92	2.00
801	NYSE	AFT	Fri, Nov 17, 2006	1.95	1.97	1.92	1.92
800	NYSE	AFT	Thu, Nov 16, 2006	2.00	2.04	1.95	1.97
799	NYSE	AFT	Wed, Nov 15, 2006	2.01	2.01	1.98	1.98
798	NYSE	AFT	Tue, Nov 14, 2006	2.00	2.04	1.98	2.00
797	NYSE	AFT	Mon, Nov 13, 2006	1.96	2.00	1.95	2.00
796	NYSE	AFT	Fri, Nov 10, 2006	1.99	2.00	1.95	1.95
795	NYSE	AFT	Thu, Nov 9, 2006	2.05	2.05	1.98	2.00
794	NYSE	AFT	Wed, Nov 8, 2006	2.00	2.04	1.97	2.00
793	NYSE	AFT	Tue, Nov 7, 2006	1.99	2.04	1.99	2.00
792	NYSE	AFT	Mon, Nov 6, 2006	1.95	1.99	1.92	1.99
791	NYSE	AFT	Fri, Nov 3, 2006	1.88	1.98	1.88	1.90
790	NYSE	AFT	Thu, Nov 2, 2006	1.88	1.89	1.88	1.90
789	NYSE	AFT	Wed, Nov 1, 2006	1.85	1.90	1.82	1.87
788	NYSE	AFT	Tue, Oct 31, 2006	1.90	1.91	1.85	1.89
787	NYSE	AFT	Mon, Oct 30, 2006	1.93	1.93	1.85	1.85
786	NYSE	AFT	Fri, Oct 27, 2006	1.79	1.96	1.78	1.93
785	NYSE	AFT	Thu, Oct 26, 2006	1.79	1.80	1.78	1.79
784	NYSE	AFT	Wed, Oct 25, 2006	1.80	1.90	1.79	1.82
783	NYSE	AFT	Tue, Oct 24, 2006	1.94	1.94	1.82	1.84
782	NYSE	AFT	Mon, Oct 23, 2006	1.68	1.96	1.67	1.94
781	NYSE	AFT	Fri, Oct 20, 2006	1.74	1.74	1.67	1.70
780	NYSE	AFT	Thu, Oct 19, 2006	1.70	1.75	1.70	1.75
779	NYSE	AFT	Wed, Oct 18, 2006	1.67	1.81	1.67	1.77
778	NYSE	AFT	Tue, Oct 17, 2006	1.69	1.74	1.67	1.67
777	NYSE	AFT	Mon, Oct 16, 2006	1.67	1.70	1.64	1.70
776	NYSE	AFT	Fri, Oct 13, 2006	1.65	1.65	1.63	1.65
775	NYSE	AFT	Thu, Oct 12, 2006	1.62	1.67	1.62	1.66
774	NYSE	AFT	Wed, Oct 11, 2006	1.64	1.70	1.61	1.64
773	NYSE	AFT	Tue, Oct 10, 2006	1.59	1.69	1.59	1.69
772	NYSE	AFT	Mon, Oct 9, 2006	1.65	1.67	1.63	1.63
771	NYSE	AFT	Fri, Oct 6, 2006	1.64	1.65	1.64	1.64
770	NYSE	AFT	Thu, Oct 5, 2006	1.63	1.65	1.63	1.63
769	NYSE	AFT	Wed, Oct 4, 2006	1.58	1.63	1.58	1.62
768	NYSE	AFT	Tue, Oct 3, 2006	1.59	1.64	1.57	1.60
767	NYSE	AFT	Mon, Oct 2, 2006	1.60	1.65	1.59	1.63
766	NYSE	AFT	Fri, Sep 29, 2006	1.60	1.64	1.57	1.57
765	NYSE	AFT	Thu, Sep 28, 2006	1.64	1.64	1.61	1.63
764	NYSE	AFT	Wed, Sep 27, 2006	1.66	1.67	1.61	1.61
763	NYSE	AFT	Tue, Sep 26, 2006	1.60	1.77	1.60	1.63
762	NYSE	AFT	Mon, Sep 25, 2006	1.85	1.85	1.62	1.64
761	NYSE	AFT	Fri, Sep 22, 2006	1.70	1.83	1.70	1.83
760	NYSE	AFT	Thu, Sep 21, 2006	1.80	1.80	1.67	1.76
759	NYSE	AFT	Wed, Sep 20, 2006	1.75	1.80	1.75	1.80
758	NYSE	AFT	Tue, Sep 19, 2006	1.75	1.85	1.66	1.71
757	NYSE	AFT	Mon, Sep 18, 2006	1.76	1.87	1.75	1.78
756	NYSE	AFT	Fri, Sep 15, 2006	1.70	1.77	1.66	1.70
755	NYSE	AFT	Thu, Sep 14, 2006	1.73	1.75	1.65	1.75
754	NYSE	AFT	Wed, Sep 13, 2006	1.70	1.73	1.69	1.70
753	NYSE	AFT	Tue, Sep 12, 2006	1.65	1.71	1.65	1.70
752	NYSE	AFT	Mon, Sep 11, 2006	1.65	1.70	1.63	1.65
751	NYSE	AFT	Fri, Sep 8, 2006	1.65	1.68	1.63	1.68
750	NYSE	AFT	Thu, Sep 7, 2006	1.70	1.70	1.65	1.69
749	NYSE	AFT	Wed, Sep 6, 2006	1.66	1.69	1.65	1.65
748	NYSE	AFT	Tue, Sep 5, 2006	1.63	1.71	1.62	1.68
747	NYSE	AFT	Fri, Sep 1, 2006	1.60	1.64	1.60	1.62
746	NYSE	AFT	Thu, Aug 31, 2006	1.60	1.61	1.60	1.61
745	NYSE	AFT	Wed, Aug 30, 2006	1.64	1.64	1.61	1.62
744	NYSE	AFT	Tue, Aug 29, 2006	1.55	1.61	1.55	1.61
743	NYSE	AFT	Mon, Aug 28, 2006	1.55	1.55	1.54	1.54
742	NYSE	AFT	Fri, Aug 25, 2006	1.50	1.58	1.50	1.55
741	NYSE	AFT	Thu, Aug 24, 2006	1.45	1.50	1.41	1.50
740	NYSE	AFT	Wed, Aug 23, 2006	1.45	1.48	1.42	1.47
739	NYSE	AFT	Tue, Aug 22, 2006	1.48	1.48	1.40	1.41
738	NYSE	AFT	Mon, Aug 21, 2006	1.47	1.50	1.45	1.45
737	NYSE	AFT	Fri, Aug 18, 2006	1.42	1.47	1.42	1.45
736	NYSE	AFT	Thu, Aug 17, 2006	1.45	1.50	1.44	1.45
735	NYSE	AFT	Wed, Aug 16, 2006	1.41	1.48	1.41	1.44
734	NYSE	AFT	Tue, Aug 15, 2006	1.45	1.50	1.41	1.44
733	NYSE	AFT	Mon, Aug 14, 2006	1.37	1.43	1.37	1.42
732	NYSE	AFT	Fri, Aug 11, 2006	1.36	1.46	1.36	1.41
731	NYSE	AFT	Thu, Aug 10, 2006	1.40	1.47	1.37	1.42
730	NYSE	AFT	Wed, Aug 9, 2006	1.22	1.41	1.09	1.40
729	NYSE	AFT	Tue, Aug 8, 2006	1.67	1.69	1.47	1.47
728	NYSE	AFT	Mon, Aug 7, 2006	1.75	1.78	1.68	1.70
727	NYSE	AFT	Fri, Aug 4, 2006	1.80	1.89	1.69	1.69
726	NYSE	AFT	Thu, Aug 3, 2006	1.65	1.70	1.58	1.67
725	NYSE	AFT	Wed, Aug 2, 2006	1.54	1.58	1.50	1.58
724	NYSE	AFT	Tue, Aug 1, 2006	1.50	1.52	1.50	1.51
723	NYSE	AFT	Mon, Jul 31, 2006	1.49	1.50	1.40	1.48
722	NYSE	AFT	Fri, Jul 28, 2006	1.53	1.53	1.46	1.47
721	NYSE	AFT	Thu, Jul 27, 2006	1.50	1.53	1.47	1.48
720	NYSE	AFT	Wed, Jul 26, 2006	1.54	1.54	1.40	1.45
719	NYSE	AFT	Tue, Jul 25, 2006	1.45	1.54	1.44	1.47
718	NYSE	AFT	Mon, Jul 24, 2006	1.47	1.53	1.45	1.52
717	NYSE	AFT	Fri, Jul 21, 2006	1.45	1.53	1.45	1.49
716	NYSE	AFT	Thu, Jul 20, 2006	1.55	1.55	1.49	1.50
715	NYSE	AFT	Wed, Jul 19, 2006	1.55	1.55	1.50	1.50
714	NYSE	AFT	Tue, Jul 18, 2006	1.45	1.55	1.38	1.55
713	NYSE	AFT	Mon, Jul 17, 2006	1.51	1.55	1.38	1.55
712	NYSE	AFT	Fri, Jul 14, 2006	1.55	1.59	1.51	1.51
711	NYSE	AFT	Thu, Jul 13, 2006	1.55	1.59	1.48	1.55
710	NYSE	AFT	Wed, Jul 12, 2006	1.58	1.58	1.50	1.51
709	NYSE	AFT	Tue, Jul 11, 2006	1.45	1.60	1.45	1.51
708	NYSE	AFT	Mon, Jul 10, 2006	1.47	1.55	1.45	1.45
707	NYSE	AFT	Fri, Jul 7, 2006	1.49	1.58	1.47	1.50
706	NYSE	AFT	Thu, Jul 6, 2006	1.46	1.46	1.40	1.45
705	NYSE	AFT	Wed, Jul 5, 2006	1.55	1.59	1.40	1.46
704	NYSE	AFT	Mon, Jul 3, 2006	1.45	1.59	1.45	1.50
703	NYSE	AFT	Fri, Jun 30, 2006	1.50	1.61	1.45	1.45
702	NYSE	AFT	Thu, Jun 29, 2006	1.50	1.56	1.47	1.51
701	NYSE	AFT	Wed, Jun 28, 2006	1.48	1.48	1.46	1.46
700	NYSE	AFT	Tue, Jun 27, 2006	1.52	1.52	1.47	1.47
699	NYSE	AFT	Mon, Jun 26, 2006	1.52	1.52	1.48	1.48
698	NYSE	AFT	Fri, Jun 23, 2006	1.50	1.51	1.45	1.48
697	NYSE	AFT	Thu, Jun 22, 2006	1.50	1.53	1.49	1.50
696	NYSE	AFT	Wed, Jun 21, 2006	1.48	1.50	1.45	1.49
695	NYSE	AFT	Tue, Jun 20, 2006	1.46	1.53	1.45	1.45
694	NYSE	AFT	Mon, Jun 19, 2006	1.45	1.54	1.45	1.54
693	NYSE	AFT	Fri, Jun 16, 2006	1.35	1.55	1.35	1.45
692	NYSE	AFT	Thu, Jun 15, 2006	1.36	1.36	1.35	1.35
691	NYSE	AFT	Wed, Jun 14, 2006	1.40	1.45	1.35	1.35
690	NYSE	AFT	Tue, Jun 13, 2006	1.48	1.48	1.42	1.42
689	NYSE	AFT	Mon, Jun 12, 2006	1.36	1.47	1.36	1.40
688	NYSE	AFT	Fri, Jun 9, 2006	1.38	1.48	1.38	1.38
687	NYSE	AFT	Thu, Jun 8, 2006	1.45	1.45	1.35	1.40
686	NYSE	AFT	Wed, Jun 7, 2006	1.35	1.48	1.35	1.39
685	NYSE	AFT	Tue, Jun 6, 2006	1.42	1.49	1.34	1.35
684	NYSE	AFT	Mon, Jun 5, 2006	1.53	1.53	1.37	1.37
683	NYSE	AFT	Fri, Jun 2, 2006	1.49	1.52	1.45	1.51
682	NYSE	AFT	Thu, Jun 1, 2006	1.44	1.50	1.44	1.49
681	NYSE	AFT	Wed, May 31, 2006	1.32	1.51	1.32	1.45
680	NYSE	AFT	Tue, May 30, 2006	1.72	1.72	1.35	1.36
679	NYSE	AFT	Fri, May 26, 2006	1.19	1.45	1.18	1.45
678	NYSE	AFT	Thu, May 25, 2006	1.16	1.19	1.13	1.18
677	NYSE	AFT	Wed, May 24, 2006	1.20	1.20	1.12	1.12
676	NYSE	AFT	Tue, May 23, 2006	1.16	1.22	1.15	1.15
675	NYSE	AFT	Mon, May 22, 2006	1.28	1.28	1.17	1.18
674	NYSE	AFT	Fri, May 19, 2006	1.24	1.34	1.21	1.28
673	NYSE	AFT	Thu, May 18, 2006	1.16	1.24	1.16	1.20
672	NYSE	AFT	Wed, May 17, 2006	1.19	1.20	1.15	1.15
671	NYSE	AFT	Tue, May 16, 2006	1.15	1.20	1.15	1.16
670	NYSE	AFT	Mon, May 15, 2006	1.10	1.15	1.08	1.15
669	NYSE	AFT	Fri, May 12, 2006	1.20	1.23	1.17	1.21
668	NYSE	AFT	Thu, May 11, 2006	1.16	1.29	1.16	1.24
667	NYSE	AFT	Wed, May 10, 2006	1.26	1.27	1.19	1.24
666	NYSE	AFT	Tue, May 9, 2006	1.12	1.27	1.10	1.25
665	NYSE	AFT	Mon, May 8, 2006	1.25	1.32	1.22	1.28
664	NYSE	AFT	Fri, May 5, 2006	1.25	1.26	1.22	1.26
663	NYSE	AFT	Thu, May 4, 2006	1.22	1.25	1.20	1.25
662	NYSE	AFT	Wed, May 3, 2006	1.24	1.26	1.22	1.25
661	NYSE	AFT	Tue, May 2, 2006	1.25	1.25	1.21	1.24
660	NYSE	AFT	Mon, May 1, 2006	1.28	1.29	1.22	1.26
659	NYSE	AFT	Fri, Apr 28, 2006	1.25	1.27	1.21	1.24
658	NYSE	AFT	Thu, Apr 27, 2006	1.25	1.27	1.20	1.21
657	NYSE	AFT	Wed, Apr 26, 2006	1.20	1.25	1.19	1.22
656	NYSE	AFT	Tue, Apr 25, 2006	1.21	1.24	1.18	1.22
655	NYSE	AFT	Mon, Apr 24, 2006	1.35	1.35	1.23	1.25
654	NYSE	AFT	Fri, Apr 21, 2006	1.40	1.40	1.20	1.27
653	NYSE	AFT	Thu, Apr 20, 2006	1.40	1.46	1.33	1.33
652	NYSE	AFT	Wed, Apr 19, 2006	1.40	1.48	1.40	1.45
651	NYSE	AFT	Tue, Apr 18, 2006	1.35	1.40	1.33	1.40
650	NYSE	AFT	Mon, Apr 17, 2006	1.48	1.48	1.36	1.37
649	NYSE	AFT	Thu, Apr 13, 2006	1.40	1.52	1.40	1.45
648	NYSE	AFT	Wed, Apr 12, 2006	1.39	1.39	1.27	1.28
647	NYSE	AFT	Tue, Apr 11, 2006	1.50	1.50	1.37	1.38
646	NYSE	AFT	Mon, Apr 10, 2006	1.58	1.58	1.48	1.48
645	NYSE	AFT	Fri, Apr 7, 2006	1.62	1.67	1.53	1.56
644	NYSE	AFT	Thu, Apr 6, 2006	1.77	1.77	1.63	1.68
643	NYSE	AFT	Wed, Apr 5, 2006	1.74	1.74	1.61	1.67
642	NYSE	AFT	Tue, Apr 4, 2006	1.61	1.71	1.61	1.70
641	NYSE	AFT	Mon, Apr 3, 2006	1.71	1.85	1.66	1.66
640	NYSE	AFT	Fri, Mar 31, 2006	1.71	1.78	1.71	1.78
639	NYSE	AFT	Thu, Mar 30, 2006	1.90	1.90	1.70	1.79
638	NYSE	AFT	Wed, Mar 29, 2006	1.70	1.85	1.70	1.80
637	NYSE	AFT	Tue, Mar 28, 2006	1.79	1.85	1.76	1.76
636	NYSE	AFT	Mon, Mar 27, 2006	1.78	1.83	1.73	1.76
635	NYSE	AFT	Fri, Mar 24, 2006	1.85	1.85	1.75	1.84
634	NYSE	AFT	Thu, Mar 23, 2006	1.80	1.90	1.77	1.85
633	NYSE	AFT	Wed, Mar 22, 2006	1.69	1.79	1.69	1.77
632	NYSE	AFT	Tue, Mar 21, 2006	1.65	1.69	1.63	1.68
631	NYSE	AFT	Mon, Mar 20, 2006	1.60	1.77	1.60	1.62
630	NYSE	AFT	Fri, Mar 17, 2006	1.85	1.85	1.60	1.61
629	NYSE	AFT	Thu, Mar 16, 2006	2.00	2.00	1.73	1.77
628	NYSE	AFT	Wed, Mar 15, 2006	1.75	2.00	1.70	1.97
627	NYSE	AFT	Tue, Mar 14, 2006	1.70	1.89	1.66	1.83
626	NYSE	AFT	Mon, Mar 13, 2006	1.63	1.67	1.60	1.67
625	NYSE	AFT	Fri, Mar 10, 2006	1.47	1.69	1.45	1.63
624	NYSE	AFT	Thu, Mar 9, 2006	1.55	1.60	1.50	1.50
623	NYSE	AFT	Wed, Mar 8, 2006	1.50	1.61	1.50	1.60
622	NYSE	AFT	Tue, Mar 7, 2006	1.48	1.52	1.44	1.46
621	NYSE	AFT	Mon, Mar 6, 2006	1.46	1.52	1.46	1.49
620	NYSE	AFT	Fri, Mar 3, 2006	1.53	1.54	1.45	1.45
619	NYSE	AFT	Thu, Mar 2, 2006	1.46	1.55	1.45	1.47
618	NYSE	AFT	Wed, Mar 1, 2006	1.39	1.46	1.24	1.44
617	NYSE	AFT	Tue, Feb 28, 2006	1.60	1.60	1.38	1.39
616	NYSE	AFT	Mon, Feb 27, 2006	1.65	1.70	1.55	1.55
615	NYSE	AFT	Fri, Feb 24, 2006	1.56	1.64	1.55	1.60
614	NYSE	AFT	Thu, Feb 23, 2006	1.50	1.58	1.49	1.53
613	NYSE	AFT	Wed, Feb 22, 2006	1.47	1.49	1.42	1.49
612	NYSE	AFT	Tue, Feb 21, 2006	1.46	1.46	1.40	1.44
611	NYSE	AFT	Fri, Feb 17, 2006	1.45	1.46	1.41	1.46
610	NYSE	AFT	Thu, Feb 16, 2006	1.39	1.43	1.38	1.41
609	NYSE	AFT	Wed, Feb 15, 2006	1.49	1.49	1.36	1.40
608	NYSE	AFT	Tue, Feb 14, 2006	1.41	1.48	1.40	1.48
607	NYSE	AFT	Mon, Feb 13, 2006	1.35	1.48	1.28	1.41
606	NYSE	AFT	Fri, Feb 10, 2006	1.26	1.36	1.22	1.36
605	NYSE	AFT	Thu, Feb 9, 2006	1.19	1.26	1.19	1.24
604	NYSE	AFT	Wed, Feb 8, 2006	1.17	1.23	1.16	1.20
603	NYSE	AFT	Tue, Feb 7, 2006	1.18	1.18	1.09	1.17
602	NYSE	AFT	Mon, Feb 6, 2006	1.15	1.21	1.13	1.15
601	NYSE	AFT	Fri, Feb 3, 2006	1.12	1.20	1.09	1.15
600	NYSE	AFT	Thu, Feb 2, 2006	1.15	1.16	1.08	1.08
599	NYSE	AFT	Wed, Feb 1, 2006	1.15	1.23	1.15	1.15
598	NYSE	AFT	Tue, Jan 31, 2006	1.23	1.23	1.15	1.15
597	NYSE	AFT	Mon, Jan 30, 2006	1.22	1.22	1.16	1.16
596	NYSE	AFT	Fri, Jan 27, 2006	1.18	1.22	1.12	1.18
595	NYSE	AFT	Thu, Jan 26, 2006	1.20	1.22	1.16	1.18
594	NYSE	AFT	Wed, Jan 25, 2006	1.16	1.20	1.15	1.15
593	NYSE	AFT	Tue, Jan 24, 2006	1.10	1.15	1.05	1.12
592	NYSE	AFT	Mon, Jan 23, 2006	1.10	1.14	1.10	1.11
591	NYSE	AFT	Fri, Jan 20, 2006	1.08	1.10	1.04	1.10
590	NYSE	AFT	Thu, Jan 19, 2006	1.08	1.10	1.02	1.05
589	NYSE	AFT	Wed, Jan 18, 2006	1.13	1.14	1.04	1.08
588	NYSE	AFT	Tue, Jan 17, 2006	1.17	1.18	1.09	1.12
587	NYSE	AFT	Fri, Jan 13, 2006	1.14	1.18	1.12	1.12
586	NYSE	AFT	Thu, Jan 12, 2006	1.19	1.19	1.14	1.17
585	NYSE	AFT	Wed, Jan 11, 2006	1.23	1.23	1.10	1.19
584	NYSE	AFT	Tue, Jan 10, 2006	1.23	1.24	1.16	1.16
583	NYSE	AFT	Mon, Jan 9, 2006	1.12	1.23	1.12	1.19
582	NYSE	AFT	Fri, Jan 6, 2006	1.07	1.20	1.07	1.15
581	NYSE	AFT	Thu, Jan 5, 2006	1.17	1.23	1.06	1.09
580	NYSE	AFT	Wed, Jan 4, 2006	1.24	1.24	1.11	1.17
579	NYSE	AFT	Tue, Jan 3, 2006	1.14	1.24	1.14	1.19
578	NYSE	AFT	Fri, Dec 30, 2005	1.19	1.19	1.12	1.13
577	NYSE	AFT	Thu, Dec 29, 2005	1.20	1.24	1.18	1.20
576	NYSE	AFT	Wed, Dec 28, 2005	1.20	1.20	1.06	1.18
575	NYSE	AFT	Tue, Dec 27, 2005	1.20	1.23	1.05	1.16
574	NYSE	AFT	Fri, Dec 23, 2005	1.32	1.35	1.16	1.23
573	NYSE	AFT	Thu, Dec 22, 2005	1.28	1.36	1.25	1.29
572	NYSE	AFT	Wed, Dec 21, 2005	1.26	1.35	1.25	1.27
571	NYSE	AFT	Tue, Dec 20, 2005	1.27	1.30	1.23	1.25
570	NYSE	AFT	Mon, Dec 19, 2005	1.16	1.28	1.11	1.25
569	NYSE	AFT	Fri, Dec 16, 2005	0.97	1.14	0.97	1.09
568	NYSE	AFT	Thu, Dec 15, 2005	0.85	0.95	0.85	0.95
567	NYSE	AFT	Wed, Dec 14, 2005	0.89	0.90	0.85	0.88
566	NYSE	AFT	Tue, Dec 13, 2005	0.85	0.90	0.84	0.89
565	NYSE	AFT	Mon, Dec 12, 2005	0.85	0.88	0.84	0.85
564	NYSE	AFT	Fri, Dec 9, 2005	0.93	0.93	0.84	0.85
563	NYSE	AFT	Thu, Dec 8, 2005	0.92	0.95	0.88	0.88
562	NYSE	AFT	Wed, Dec 7, 2005	0.89	0.97	0.87	0.90
561	NYSE	AFT	Tue, Dec 6, 2005	0.85	0.95	0.83	0.88
560	NYSE	AFT	Mon, Dec 5, 2005	1.90	1.90	1.50	1.58
559	NYSE	AFT	Fri, Dec 2, 2005	1.87	1.90	1.73	1.80
558	NYSE	AFT	Thu, Dec 1, 2005	1.97	1.98	1.80	1.87
557	NYSE	AFT	Wed, Nov 30, 2005	2.05	2.05	1.96	1.98
556	NYSE	AFT	Tue, Nov 29, 2005	2.19	2.19	2.07	2.07
555	NYSE	AFT	Mon, Nov 28, 2005	2.20	2.20	2.11	2.11
554	NYSE	AFT	Fri, Nov 25, 2005	2.19	2.20	2.19	2.20
553	NYSE	AFT	Wed, Nov 23, 2005	2.15	2.19	2.15	2.18
552	NYSE	AFT	Tue, Nov 22, 2005	2.25	2.25	2.19	2.21
551	NYSE	AFT	Mon, Nov 21, 2005	2.30	2.30	2.22	2.23
550	NYSE	AFT	Fri, Nov 18, 2005	2.35	2.35	2.25	2.30
549	NYSE	AFT	Thu, Nov 17, 2005	2.30	2.32	2.20	2.32
548	NYSE	AFT	Wed, Nov 16, 2005	2.36	2.36	2.27	2.27
547	NYSE	AFT	Tue, Nov 15, 2005	2.41	2.42	2.36	2.37
546	NYSE	AFT	Mon, Nov 14, 2005	2.42	2.42	2.36	2.41
545	NYSE	AFT	Fri, Nov 11, 2005	2.38	2.44	2.38	2.41
544	NYSE	AFT	Thu, Nov 10, 2005	2.45	2.45	2.35	2.38
543	NYSE	AFT	Wed, Nov 9, 2005	2.49	2.50	2.40	2.40
542	NYSE	AFT	Tue, Nov 8, 2005	2.50	2.50	2.20	2.48
541	NYSE	AFT	Mon, Nov 7, 2005	2.85	3.00	2.85	3.00
540	NYSE	AFT	Fri, Nov 4, 2005	2.88	2.93	2.80	2.80
539	NYSE	AFT	Thu, Nov 3, 2005	2.94	2.94	2.82	2.88
538	NYSE	AFT	Wed, Nov 2, 2005	2.73	2.90	2.71	2.90
537	NYSE	AFT	Tue, Nov 1, 2005	2.80	2.81	2.77	2.78
536	NYSE	AFT	Mon, Oct 31, 2005	2.91	2.91	2.76	2.80
535	NYSE	AFT	Fri, Oct 28, 2005	2.76	2.94	2.76	2.94
534	NYSE	AFT	Thu, Oct 27, 2005	2.75	2.86	2.75	2.85
533	NYSE	AFT	Wed, Oct 26, 2005	2.87	2.87	2.80	2.80
532	NYSE	AFT	Tue, Oct 25, 2005	2.85	2.85	2.78	2.85
531	NYSE	AFT	Mon, Oct 24, 2005	2.84	2.90	2.77	2.90
530	NYSE	AFT	Fri, Oct 21, 2005	2.83	2.83	2.80	2.80
529	NYSE	AFT	Thu, Oct 20, 2005	2.85	2.85	2.77	2.77
528	NYSE	AFT	Wed, Oct 19, 2005	2.80	2.95	2.80	2.89
527	NYSE	AFT	Tue, Oct 18, 2005	2.75	2.76	2.75	2.76
526	NYSE	AFT	Mon, Oct 17, 2005	2.80	2.83	2.76	2.77
525	NYSE	AFT	Fri, Oct 14, 2005	2.75	2.81	2.75	2.80
524	NYSE	AFT	Thu, Oct 13, 2005	2.80	2.83	2.71	2.81
523	NYSE	AFT	Wed, Oct 12, 2005	2.82	2.86	2.75	2.83
522	NYSE	AFT	Tue, Oct 11, 2005	2.81	2.84	2.81	2.83
521	NYSE	AFT	Mon, Oct 10, 2005	2.87	2.90	2.84	2.90
520	NYSE	AFT	Fri, Oct 7, 2005	2.90	2.90	2.86	2.86
519	NYSE	AFT	Thu, Oct 6, 2005	2.83	2.90	2.81	2.90
518	NYSE	AFT	Wed, Oct 5, 2005	2.82	2.85	2.80	2.81
517	NYSE	AFT	Tue, Oct 4, 2005	2.84	2.84	2.78	2.80
516	NYSE	AFT	Mon, Oct 3, 2005	2.78	2.80	2.70	2.80
515	NYSE	AFT	Fri, Sep 30, 2005	2.69	2.75	2.69	2.73
514	NYSE	AFT	Thu, Sep 29, 2005	2.73	2.73	2.70	2.71
513	NYSE	AFT	Wed, Sep 28, 2005	2.68	2.73	2.68	2.73
512	NYSE	AFT	Tue, Sep 27, 2005	2.70	2.74	2.70	2.73
511	NYSE	AFT	Mon, Sep 26, 2005	2.67	2.70	2.63	2.70
510	NYSE	AFT	Fri, Sep 23, 2005	2.58	2.70	2.51	2.70
509	NYSE	AFT	Thu, Sep 22, 2005	2.65	2.65	2.50	2.58
508	NYSE	AFT	Wed, Sep 21, 2005	2.55	2.68	2.55	2.62
507	NYSE	AFT	Tue, Sep 20, 2005	2.52	2.55	2.52	2.55
506	NYSE	AFT	Mon, Sep 19, 2005	2.57	2.57	2.50	2.55
505	NYSE	AFT	Fri, Sep 16, 2005	2.54	2.55	2.44	2.51
504	NYSE	AFT	Thu, Sep 15, 2005	2.58	2.59	2.48	2.52
503	NYSE	AFT	Wed, Sep 14, 2005	2.69	2.75	2.50	2.58
502	NYSE	AFT	Tue, Sep 13, 2005	2.91	2.91	2.45	2.67
501	NYSE	AFT	Mon, Sep 12, 2005	3.02	3.10	2.86	3.10
500	NYSE	AFT	Fri, Sep 9, 2005	3.10	3.15	3.08	3.10
499	NYSE	AFT	Thu, Sep 8, 2005	3.16	3.18	3.12	3.14
498	NYSE	AFT	Wed, Sep 7, 2005	3.20	3.20	3.15	3.17
497	NYSE	AFT	Tue, Sep 6, 2005	3.05	3.21	3.00	3.21
496	NYSE	AFT	Fri, Sep 2, 2005	3.05	3.17	3.01	3.04
495	NYSE	AFT	Thu, Sep 1, 2005	3.18	3.18	3.00	3.00
494	NYSE	AFT	Wed, Aug 31, 2005	3.07	3.18	3.03	3.17
493	NYSE	AFT	Tue, Aug 30, 2005	3.16	3.20	3.04	3.04
492	NYSE	AFT	Mon, Aug 29, 2005	3.14	3.16	3.13	3.13
491	NYSE	AFT	Fri, Aug 26, 2005	3.03	3.14	3.03	3.13
490	NYSE	AFT	Thu, Aug 25, 2005	3.10	3.25	3.02	3.13
489	NYSE	AFT	Wed, Aug 24, 2005	3.28	3.28	3.10	3.16
488	NYSE	AFT	Tue, Aug 23, 2005	3.30	3.30	3.15	3.25
487	NYSE	AFT	Mon, Aug 22, 2005	3.30	3.30	3.20	3.29
486	NYSE	AFT	Fri, Aug 19, 2005	3.30	3.34	3.30	3.31
485	NYSE	AFT	Thu, Aug 18, 2005	3.30	3.30	3.13	3.29
484	NYSE	AFT	Wed, Aug 17, 2005	3.30	3.30	3.17	3.30
483	NYSE	AFT	Tue, Aug 16, 2005	3.26	3.29	3.12	3.29
482	NYSE	AFT	Mon, Aug 15, 2005	3.29	3.35	3.25	3.30
481	NYSE	AFT	Fri, Aug 12, 2005	3.26	3.30	3.10	3.28
480	NYSE	AFT	Thu, Aug 11, 2005	3.35	3.38	3.15	3.31
479	NYSE	AFT	Wed, Aug 10, 2005	3.38	3.39	3.05	3.34
478	NYSE	AFT	Tue, Aug 9, 2005	3.40	3.40	3.34	3.38
477	NYSE	AFT	Mon, Aug 8, 2005	3.38	3.38	3.30	3.37
476	NYSE	AFT	Fri, Aug 5, 2005	3.40	3.42	3.26	3.42
475	NYSE	AFT	Thu, Aug 4, 2005	3.49	3.49	3.35	3.40
474	NYSE	AFT	Wed, Aug 3, 2005	3.55	3.55	3.33	3.43
473	NYSE	AFT	Tue, Aug 2, 2005	3.44	3.60	3.40	3.48
472	NYSE	AFT	Mon, Aug 1, 2005	3.35	3.41	3.30	3.41
471	NYSE	AFT	Fri, Jul 29, 2005	3.30	3.35	3.20	3.35
470	NYSE	AFT	Thu, Jul 28, 2005	3.50	3.53	3.21	3.32
469	NYSE	AFT	Wed, Jul 27, 2005	3.42	3.49	3.42	3.49
468	NYSE	AFT	Tue, Jul 26, 2005	3.33	3.44	3.29	3.41
467	NYSE	AFT	Mon, Jul 25, 2005	3.38	3.44	3.29	3.32
466	NYSE	AFT	Fri, Jul 22, 2005	3.24	3.38	3.23	3.38
465	NYSE	AFT	Thu, Jul 21, 2005	3.28	3.28	3.10	3.20
464	NYSE	AFT	Wed, Jul 20, 2005	3.28	3.29	3.21	3.28
463	NYSE	AFT	Tue, Jul 19, 2005	3.21	3.28	3.15	3.28
462	NYSE	AFT	Mon, Jul 18, 2005	3.25	3.26	3.18	3.22
461	NYSE	AFT	Fri, Jul 15, 2005	3.20	3.30	3.18	3.25
460	NYSE	AFT	Thu, Jul 14, 2005	3.24	3.30	3.20	3.25
459	NYSE	AFT	Wed, Jul 13, 2005	3.26	3.35	3.20	3.27
458	NYSE	AFT	Tue, Jul 12, 2005	3.17	3.30	3.05	3.23
457	NYSE	AFT	Mon, Jul 11, 2005	3.30	3.30	3.12	3.12
456	NYSE	AFT	Fri, Jul 8, 2005	3.34	3.44	3.31	3.35
455	NYSE	AFT	Thu, Jul 7, 2005	3.29	3.35	3.20	3.35
454	NYSE	AFT	Wed, Jul 6, 2005	3.36	3.36	3.29	3.33
453	NYSE	AFT	Tue, Jul 5, 2005	3.39	3.39	3.30	3.36
452	NYSE	AFT	Fri, Jul 1, 2005	3.37	3.39	3.16	3.39
451	NYSE	AFT	Thu, Jun 30, 2005	3.30	3.43	3.30	3.43
450	NYSE	AFT	Wed, Jun 29, 2005	3.31	3.31	3.06	3.25
449	NYSE	AFT	Tue, Jun 28, 2005	3.39	3.44	3.34	3.40
448	NYSE	AFT	Mon, Jun 27, 2005	3.39	3.44	3.35	3.36
447	NYSE	AFT	Fri, Jun 24, 2005	3.35	3.45	3.35	3.44
446	NYSE	AFT	Thu, Jun 23, 2005	3.46	3.46	3.39	3.45
445	NYSE	AFT	Wed, Jun 22, 2005	3.44	3.47	3.37	3.45
444	NYSE	AFT	Tue, Jun 21, 2005	3.49	3.50	3.43	3.49
443	NYSE	AFT	Mon, Jun 20, 2005	3.62	3.62	3.45	3.53
442	NYSE	AFT	Fri, Jun 17, 2005	3.44	3.54	3.41	3.54
441	NYSE	AFT	Thu, Jun 16, 2005	3.32	3.41	3.29	3.41
440	NYSE	AFT	Wed, Jun 15, 2005	3.39	3.44	3.31	3.35
439	NYSE	AFT	Tue, Jun 14, 2005	3.48	3.48	3.30	3.47
438	NYSE	AFT	Mon, Jun 13, 2005	3.42	3.50	3.42	3.49
437	NYSE	AFT	Fri, Jun 10, 2005	3.43	3.54	3.43	3.47
436	NYSE	AFT	Thu, Jun 9, 2005	3.49	3.60	3.39	3.48
435	NYSE	AFT	Wed, Jun 8, 2005	3.47	3.62	3.32	3.49
434	NYSE	AFT	Tue, Jun 7, 2005	3.69	3.79	3.44	3.62
433	NYSE	AFT	Mon, Jun 6, 2005	3.78	3.85	3.55	3.65
432	NYSE	AFT	Fri, Jun 3, 2005	3.65	3.69	3.60	3.68
431	NYSE	AFT	Thu, Jun 2, 2005	3.70	3.74	3.61	3.70
430	NYSE	AFT	Wed, Jun 1, 2005	3.79	3.80	3.65	3.69
429	NYSE	AFT	Tue, May 31, 2005	3.65	3.74	3.60	3.73
428	NYSE	AFT	Fri, May 27, 2005	3.70	3.73	3.50	3.70
427	NYSE	AFT	Thu, May 26, 2005	3.79	3.80	3.75	3.76
426	NYSE	AFT	Wed, May 25, 2005	3.75	3.79	3.75	3.78
425	NYSE	AFT	Tue, May 24, 2005	3.80	3.84	3.70	3.76
424	NYSE	AFT	Mon, May 23, 2005	3.63	3.80	3.63	3.80
423	NYSE	AFT	Fri, May 20, 2005	3.50	3.65	3.50	3.65
422	NYSE	AFT	Thu, May 19, 2005	3.46	3.59	3.46	3.55
421	NYSE	AFT	Wed, May 18, 2005	3.65	3.75	3.50	3.50
420	NYSE	AFT	Tue, May 17, 2005	3.50	3.63	3.50	3.62
419	NYSE	AFT	Mon, May 16, 2005	3.68	3.69	3.40	3.57
418	NYSE	AFT	Fri, May 13, 2005	3.65	3.74	3.63	3.70
417	NYSE	AFT	Thu, May 12, 2005	3.61	3.74	3.61	3.69
416	NYSE	AFT	Wed, May 11, 2005	3.65	3.65	3.58	3.60
415	NYSE	AFT	Tue, May 10, 2005	3.70	3.70	3.65	3.65
414	NYSE	AFT	Mon, May 9, 2005	3.57	3.64	3.56	3.60
413	NYSE	AFT	Fri, May 6, 2005	3.45	3.55	3.35	3.55
412	NYSE	AFT	Thu, May 5, 2005	3.55	3.65	3.55	3.55
411	NYSE	AFT	Wed, May 4, 2005	3.85	3.86	3.51	3.52
410	NYSE	AFT	Tue, May 3, 2005	3.79	3.84	3.75	3.75
409	NYSE	AFT	Mon, May 2, 2005	3.65	3.76	3.62	3.67
408	NYSE	AFT	Fri, Apr 29, 2005	3.30	3.56	3.30	3.55
407	NYSE	AFT	Thu, Apr 28, 2005	3.19	3.50	2.80	3.35
406	NYSE	AFT	Wed, Apr 27, 2005	3.45	3.50	3.15	3.26
405	NYSE	AFT	Tue, Apr 26, 2005	3.55	3.65	3.50	3.55
404	NYSE	AFT	Mon, Apr 25, 2005	3.73	3.73	3.35	3.55
403	NYSE	AFT	Fri, Apr 22, 2005	3.53	3.63	3.50	3.63
402	NYSE	AFT	Thu, Apr 21, 2005	3.64	3.65	3.55	3.60
401	NYSE	AFT	Wed, Apr 20, 2005	3.60	3.84	3.50	3.57
400	NYSE	AFT	Tue, Apr 19, 2005	3.65	3.79	3.65	3.79
399	NYSE	AFT	Mon, Apr 18, 2005	3.70	3.70	3.45	3.60
398	NYSE	AFT	Fri, Apr 15, 2005	3.74	3.85	3.72	3.75
397	NYSE	AFT	Thu, Apr 14, 2005	4.00	4.00	3.74	3.80
396	NYSE	AFT	Wed, Apr 13, 2005	4.05	4.05	3.85	4.01
395	NYSE	AFT	Tue, Apr 12, 2005	4.00	4.09	3.96	4.00
394	NYSE	AFT	Mon, Apr 11, 2005	3.94	4.04	3.94	3.99
393	NYSE	AFT	Fri, Apr 8, 2005	3.85	3.94	3.80	3.89
392	NYSE	AFT	Thu, Apr 7, 2005	3.90	3.90	3.76	3.82
391	NYSE	AFT	Wed, Apr 6, 2005	3.64	3.84	3.62	3.80
390	NYSE	AFT	Tue, Apr 5, 2005	3.88	3.90	3.51	3.57
389	NYSE	AFT	Mon, Apr 4, 2005	4.15	4.15	3.82	3.91
388	NYSE	AFT	Fri, Apr 1, 2005	4.35	4.36	4.01	4.26
387	NYSE	AFT	Thu, Mar 31, 2005	4.48	4.49	4.25	4.39
386	NYSE	AFT	Wed, Mar 30, 2005	4.38	4.56	4.37	4.45
385	NYSE	AFT	Tue, Mar 29, 2005	4.36	4.51	4.34	4.35
384	NYSE	AFT	Mon, Mar 28, 2005	4.27	4.34	4.21	4.31
383	NYSE	AFT	Thu, Mar 24, 2005	4.23	4.33	4.19	4.25
382	NYSE	AFT	Wed, Mar 23, 2005	4.22	4.24	4.14	4.16
381	NYSE	AFT	Tue, Mar 22, 2005	4.30	4.32	4.15	4.25
380	NYSE	AFT	Mon, Mar 21, 2005	4.14	4.20	3.91	4.17
379	NYSE	AFT	Fri, Mar 18, 2005	4.35	4.35	4.15	4.15
378	NYSE	AFT	Thu, Mar 17, 2005	4.37	4.40	4.20	4.30
377	NYSE	AFT	Wed, Mar 16, 2005	4.30	4.35	4.25	4.26
376	NYSE	AFT	Tue, Mar 15, 2005	4.35	4.40	4.25	4.33
375	NYSE	AFT	Mon, Mar 14, 2005	4.31	4.39	4.25	4.34
374	NYSE	AFT	Fri, Mar 11, 2005	4.40	4.48	4.25	4.43
373	NYSE	AFT	Thu, Mar 10, 2005	4.69	4.69	4.25	4.50
372	NYSE	AFT	Wed, Mar 9, 2005	4.79	4.79	4.56	4.69
371	NYSE	AFT	Tue, Mar 8, 2005	4.75	4.90	4.58	4.60
370	NYSE	AFT	Mon, Mar 7, 2005	4.66	4.68	4.50	4.68
369	NYSE	AFT	Fri, Mar 4, 2005	4.50	4.70	4.50	4.63
368	NYSE	AFT	Thu, Mar 3, 2005	4.30	4.50	4.28	4.50
367	NYSE	AFT	Wed, Mar 2, 2005	4.35	4.35	4.20	4.30
366	NYSE	AFT	Tue, Mar 1, 2005	4.00	4.35	4.00	4.35
365	NYSE	AFT	Mon, Feb 28, 2005	4.10	4.13	4.00	4.00
364	NYSE	AFT	Fri, Feb 25, 2005	4.10	4.40	4.00	4.06
363	NYSE	AFT	Thu, Feb 24, 2005	4.55	4.64	4.00	4.20
362	NYSE	AFT	Wed, Feb 23, 2005	4.41	4.65	4.41	4.45
361	NYSE	AFT	Tue, Feb 22, 2005	4.50	4.50	4.25	4.39
360	NYSE	AFT	Fri, Feb 18, 2005	4.50	4.60	4.40	4.48
359	NYSE	AFT	Thu, Feb 17, 2005	4.40	4.68	4.33	4.50
358	NYSE	AFT	Wed, Feb 16, 2005	3.68	4.40	3.68	4.20
357	NYSE	AFT	Tue, Feb 15, 2005	3.55	3.75	3.55	3.65
356	NYSE	AFT	Mon, Feb 14, 2005	3.36	3.55	3.35	3.50
355	NYSE	AFT	Fri, Feb 11, 2005	3.35	3.40	3.34	3.40
354	NYSE	AFT	Thu, Feb 10, 2005	3.40	3.40	3.34	3.34
353	NYSE	AFT	Wed, Feb 9, 2005	3.15	3.50	3.15	3.35
352	NYSE	AFT	Tue, Feb 8, 2005	3.07	3.16	3.05	3.15
351	NYSE	AFT	Mon, Feb 7, 2005	3.60	3.61	2.89	3.17
350	NYSE	AFT	Fri, Feb 4, 2005	3.58	3.85	3.58	3.60
349	NYSE	AFT	Thu, Feb 3, 2005	3.71	3.71	3.53	3.53
348	NYSE	AFT	Wed, Feb 2, 2005	3.74	3.85	3.58	3.70
347	NYSE	AFT	Tue, Feb 1, 2005	3.75	3.90	3.70	3.70
346	NYSE	AFT	Mon, Jan 31, 2005	3.84	3.98	3.65	3.65
345	NYSE	AFT	Fri, Jan 28, 2005	3.80	3.80	3.68	3.79
344	NYSE	AFT	Thu, Jan 27, 2005	3.78	3.93	3.64	3.78
343	NYSE	AFT	Wed, Jan 26, 2005	3.38	3.74	3.37	3.74
342	NYSE	AFT	Tue, Jan 25, 2005	3.19	3.35	3.19	3.34
341	NYSE	AFT	Mon, Jan 24, 2005	3.24	3.24	3.20	3.20
340	NYSE	AFT	Fri, Jan 21, 2005	3.25	3.30	3.20	3.24
339	NYSE	AFT	Thu, Jan 20, 2005	3.20	3.20	3.17	3.17
338	NYSE	AFT	Wed, Jan 19, 2005	3.16	3.20	3.16	3.20
337	NYSE	AFT	Tue, Jan 18, 2005	3.15	3.24	3.15	3.15
336	NYSE	AFT	Fri, Jan 14, 2005	3.35	3.35	3.25	3.25
335	NYSE	AFT	Thu, Jan 13, 2005	3.40	3.40	3.29	3.40
334	NYSE	AFT	Wed, Jan 12, 2005	3.40	3.40	3.40	3.40
333	NYSE	AFT	Tue, Jan 11, 2005	3.52	3.52	3.50	3.50
332	NYSE	AFT	Mon, Jan 10, 2005	3.52	3.53	3.50	3.53
331	NYSE	AFT	Fri, Jan 7, 2005	3.45	3.57	3.45	3.52
330	NYSE	AFT	Thu, Jan 6, 2005	3.40	3.41	3.35	3.40
329	NYSE	AFT	Wed, Jan 5, 2005	3.33	3.35	3.32	3.35
328	NYSE	AFT	Tue, Jan 4, 2005	3.35	3.37	3.32	3.35
327	NYSE	AFT	Mon, Jan 3, 2005	3.30	3.35	3.27	3.32
326	NYSE	AFT	Fri, Dec 31, 2004	3.22	3.25	3.02	3.25
325	NYSE	AFT	Thu, Dec 30, 2004	3.25	3.30	3.20	3.20
324	NYSE	AFT	Wed, Dec 29, 2004	3.35	3.42	3.20	3.20
323	NYSE	AFT	Tue, Dec 28, 2004	3.35	3.39	3.18	3.20
322	NYSE	AFT	Mon, Dec 27, 2004	3.41	3.50	3.29	3.29
321	NYSE	AFT	Thu, Dec 23, 2004	3.48	3.49	3.38	3.38
320	NYSE	AFT	Wed, Dec 22, 2004	3.59	3.60	3.40	3.50
319	NYSE	AFT	Tue, Dec 21, 2004	3.65	3.71	3.61	3.64
318	NYSE	AFT	Mon, Dec 20, 2004	3.90	3.98	3.67	3.68
317	NYSE	AFT	Fri, Dec 17, 2004	3.89	3.90	3.80	3.88
316	NYSE	AFT	Thu, Dec 16, 2004	3.75	3.82	3.75	3.82
315	NYSE	AFT	Wed, Dec 15, 2004	3.74	3.76	3.74	3.74
314	NYSE	AFT	Tue, Dec 14, 2004	3.65	3.74	3.65	3.74
313	NYSE	AFT	Mon, Dec 13, 2004	3.76	3.89	3.76	3.89
312	NYSE	AFT	Fri, Dec 10, 2004	3.60	3.76	3.60	3.76
311	NYSE	AFT	Thu, Dec 9, 2004	3.60	3.60	3.59	3.60
310	NYSE	AFT	Wed, Dec 8, 2004	3.47	3.61	3.42	3.60
309	NYSE	AFT	Tue, Dec 7, 2004	3.45	3.61	3.45	3.55
308	NYSE	AFT	Mon, Dec 6, 2004	3.53	3.55	3.45	3.45
307	NYSE	AFT	Fri, Dec 3, 2004	3.70	3.70	3.27	3.48
306	NYSE	AFT	Thu, Dec 2, 2004	3.74	3.75	3.74	3.75
305	NYSE	AFT	Wed, Dec 1, 2004	3.77	3.80	3.75	3.75
304	NYSE	AFT	Tue, Nov 30, 2004	3.71	3.80	3.71	3.80
303	NYSE	AFT	Mon, Nov 29, 2004	3.78	3.81	3.73	3.75
302	NYSE	AFT	Wed, Nov 24, 2004	3.90	3.91	3.90	3.90
301	NYSE	AFT	Tue, Nov 23, 2004	3.95	3.99	3.90	3.90
300	NYSE	AFT	Mon, Nov 22, 2004	4.10	4.15	3.99	3.99
299	NYSE	AFT	Fri, Nov 19, 2004	4.05	4.28	4.04	4.04
298	NYSE	AFT	Thu, Nov 18, 2004	4.05	4.08	4.00	4.00
297	NYSE	AFT	Wed, Nov 17, 2004	4.50	4.50	4.15	4.15
296	NYSE	AFT	Tue, Nov 16, 2004	4.32	4.50	4.30	4.48
295	NYSE	AFT	Mon, Nov 15, 2004	4.31	4.38	4.31	4.35
294	NYSE	AFT	Fri, Nov 12, 2004	4.14	4.30	4.14	4.29
293	NYSE	AFT	Thu, Nov 11, 2004	4.25	4.25	4.01	4.10
292	NYSE	AFT	Wed, Nov 10, 2004	4.30	4.40	4.30	4.30
291	NYSE	AFT	Tue, Nov 9, 2004	4.00	4.28	4.00	4.24
290	NYSE	AFT	Mon, Nov 8, 2004	3.80	4.10	3.80	4.07
289	NYSE	AFT	Fri, Nov 5, 2004	3.75	3.79	3.75	3.77
288	NYSE	AFT	Thu, Nov 4, 2004	3.79	3.88	3.79	3.85
287	NYSE	AFT	Wed, Nov 3, 2004	3.98	3.98	3.79	3.80
286	NYSE	AFT	Tue, Nov 2, 2004	4.10	4.10	4.06	4.06
285	NYSE	AFT	Mon, Nov 1, 2004	4.15	4.15	4.00	4.07
284	NYSE	AFT	Fri, Oct 29, 2004	4.20	4.20	4.15	4.15
283	NYSE	AFT	Thu, Oct 28, 2004	4.25	4.29	4.18	4.18
282	NYSE	AFT	Wed, Oct 27, 2004	4.36	4.36	4.30	4.33
281	NYSE	AFT	Tue, Oct 26, 2004	4.45	4.45	4.35	4.39
280	NYSE	AFT	Mon, Oct 25, 2004	4.35	4.40	4.35	4.35
279	NYSE	AFT	Fri, Oct 22, 2004	4.20	4.30	4.05	4.25
278	NYSE	AFT	Thu, Oct 21, 2004	3.87	4.17	3.87	4.10
277	NYSE	AFT	Wed, Oct 20, 2004	3.80	3.85	3.80	3.84
276	NYSE	AFT	Tue, Oct 19, 2004	3.74	3.85	3.74	3.84
275	NYSE	AFT	Mon, Oct 18, 2004	3.70	3.73	3.70	3.71
274	NYSE	AFT	Fri, Oct 15, 2004	3.57	3.70	3.56	3.65
273	NYSE	AFT	Thu, Oct 14, 2004	3.60	3.64	3.53	3.58
272	NYSE	AFT	Wed, Oct 13, 2004	3.65	3.65	3.55	3.64
271	NYSE	AFT	Tue, Oct 12, 2004	3.59	3.65	3.59	3.64
270	NYSE	AFT	Mon, Oct 11, 2004	3.70	3.70	3.60	3.60
269	NYSE	AFT	Fri, Oct 8, 2004	3.65	3.85	3.65	3.65
268	NYSE	AFT	Thu, Oct 7, 2004	3.65	3.65	3.55	3.65
267	NYSE	AFT	Wed, Oct 6, 2004	3.15	4.02	3.15	3.70
266	NYSE	AFT	Tue, Oct 5, 2004	3.06	3.15	2.99	3.09
265	NYSE	AFT	Mon, Oct 4, 2004	3.02	3.06	3.01	3.05
264	NYSE	AFT	Fri, Oct 1, 2004	3.05	3.05	3.01	3.01
263	NYSE	AFT	Thu, Sep 30, 2004	3.10	3.10	3.00	3.00
262	NYSE	AFT	Wed, Sep 29, 2004	3.04	3.04	3.00	3.00
261	NYSE	AFT	Tue, Sep 28, 2004	2.95	2.95	2.95	2.95
260	NYSE	AFT	Mon, Sep 27, 2004	3.05	3.05	3.00	3.00
259	NYSE	AFT	Fri, Sep 24, 2004	3.05	3.05	3.00	3.00
258	NYSE	AFT	Wed, Sep 22, 2004	3.10	3.11	3.10	3.10
257	NYSE	AFT	Tue, Sep 21, 2004	3.15	3.15	3.05	3.15
256	NYSE	AFT	Mon, Sep 20, 2004	3.20	3.20	3.18	3.20
255	NYSE	AFT	Fri, Sep 17, 2004	3.20	3.20	3.15	3.15
254	NYSE	AFT	Thu, Sep 16, 2004	3.15	3.31	3.15	3.20
253	NYSE	AFT	Wed, Sep 15, 2004	3.20	3.25	3.15	3.20
252	NYSE	AFT	Tue, Sep 14, 2004	3.20	3.25	3.00	3.20
251	NYSE	AFT	Mon, Sep 13, 2004	3.15	3.16	3.15	3.15
250	NYSE	AFT	Fri, Sep 10, 2004	3.39	3.39	2.98	3.12
249	NYSE	AFT	Thu, Sep 9, 2004	3.38	3.38	3.38	3.38
248	NYSE	AFT	Wed, Sep 8, 2004	3.38	3.40	3.38	3.40
247	NYSE	AFT	Tue, Sep 7, 2004	3.35	3.35	3.35	3.35
246	NYSE	AFT	Fri, Sep 3, 2004	3.35	3.35	3.35	3.35
245	NYSE	AFT	Wed, Sep 1, 2004	3.53	3.60	3.40	3.40
244	NYSE	AFT	Tue, Aug 31, 2004	3.45	3.51	3.40	3.50
243	NYSE	AFT	Mon, Aug 30, 2004	3.40	3.50	3.40	3.50
242	NYSE	AFT	Fri, Aug 27, 2004	3.41	3.41	3.40	3.40
241	NYSE	AFT	Thu, Aug 26, 2004	3.35	3.40	3.35	3.40
240	NYSE	AFT	Wed, Aug 25, 2004	3.36	3.36	3.36	3.36
239	NYSE	AFT	Tue, Aug 24, 2004	3.38	3.40	3.35	3.38
238	NYSE	AFT	Mon, Aug 23, 2004	3.35	3.35	3.30	3.30
237	NYSE	AFT	Fri, Aug 20, 2004	3.49	3.60	3.45	3.45
236	NYSE	AFT	Thu, Aug 19, 2004	3.60	3.78	3.41	3.41
235	NYSE	AFT	Wed, Aug 18, 2004	3.43	3.60	3.43	3.50
234	NYSE	AFT	Tue, Aug 17, 2004	3.30	3.45	3.25	3.34
233	NYSE	AFT	Mon, Aug 16, 2004	3.25	3.25	3.25	3.25
232	NYSE	AFT	Fri, Aug 13, 2004	3.15	3.30	3.15	3.26
231	NYSE	AFT	Thu, Aug 12, 2004	3.05	3.10	3.00	3.10
230	NYSE	AFT	Wed, Aug 11, 2004	3.05	3.05	3.05	3.05
229	NYSE	AFT	Tue, Aug 10, 2004	3.00	3.06	3.00	3.06
228	NYSE	AFT	Mon, Aug 9, 2004	3.50	3.50	2.86	3.00
227	NYSE	AFT	Fri, Aug 6, 2004	3.85	3.85	3.41	3.41
226	NYSE	AFT	Thu, Aug 5, 2004	5.00	5.00	3.90	3.90
225	NYSE	AFT	Wed, Aug 4, 2004	4.14	4.85	4.14	4.85
224	NYSE	AFT	Tue, Aug 3, 2004	4.15	4.15	3.90	4.14
223	NYSE	AFT	Mon, Aug 2, 2004	4.21	4.21	4.15	4.20
222	NYSE	AFT	Fri, Jul 30, 2004	4.15	4.30	4.00	4.28
221	NYSE	AFT	Thu, Jul 29, 2004	4.15	4.80	4.15	4.20
220	NYSE	AFT	Wed, Jul 28, 2004	3.00	4.15	3.00	4.08
219	NYSE	AFT	Tue, Jul 27, 2004	2.95	2.95	2.95	2.95
218	NYSE	AFT	Mon, Jul 26, 2004	3.10	3.10	2.90	2.90
217	NYSE	AFT	Fri, Jul 23, 2004	3.15	3.16	3.10	3.10
216	NYSE	AFT	Thu, Jul 22, 2004	3.21	3.21	3.20	3.20
215	NYSE	AFT	Wed, Jul 21, 2004	3.40	3.40	3.25	3.25
214	NYSE	AFT	Tue, Jul 20, 2004	3.28	3.35	3.28	3.35
213	NYSE	AFT	Mon, Jul 19, 2004	3.35	3.40	3.29	3.29
212	NYSE	AFT	Fri, Jul 16, 2004	3.00	3.45	3.00	3.40
211	NYSE	AFT	Thu, Jul 15, 2004	2.90	2.96	2.90	2.96
210	NYSE	AFT	Wed, Jul 14, 2004	2.93	2.99	2.90	2.90
209	NYSE	AFT	Tue, Jul 13, 2004	2.83	2.89	2.80	2.89
208	NYSE	AFT	Mon, Jul 12, 2004	2.94	2.94	2.10	2.80
207	NYSE	AFT	Thu, Jul 8, 2004	3.25	3.25	2.75	2.84
206	NYSE	AFT	Wed, Jul 7, 2004	3.40	3.40	3.30	3.30
205	NYSE	AFT	Tue, Jul 6, 2004	3.40	3.40	3.35	3.35
204	NYSE	AFT	Fri, Jul 2, 2004	3.55	3.70	3.40	3.45
203	NYSE	AFT	Thu, Jul 1, 2004	3.50	3.50	3.50	3.50
202	NYSE	AFT	Wed, Jun 30, 2004	3.55	3.70	3.55	3.55
201	NYSE	AFT	Tue, Jun 29, 2004	3.41	3.48	3.40	3.48
200	NYSE	AFT	Mon, Jun 28, 2004	3.42	3.42	3.41	3.41
199	NYSE	AFT	Fri, Jun 25, 2004	3.40	3.44	3.40	3.44
198	NYSE	AFT	Thu, Jun 24, 2004	3.54	3.54	3.35	3.40
197	NYSE	AFT	Wed, Jun 23, 2004	3.61	3.61	3.42	3.45
196	NYSE	AFT	Tue, Jun 22, 2004	3.60	3.67	3.60	3.67
195	NYSE	AFT	Mon, Jun 21, 2004	3.65	3.65	3.60	3.60
194	NYSE	AFT	Fri, Jun 18, 2004	3.65	3.66	3.65	3.65
193	NYSE	AFT	Thu, Jun 17, 2004	3.65	3.65	3.65	3.65
192	NYSE	AFT	Wed, Jun 16, 2004	3.65	3.66	3.65	3.65
191	NYSE	AFT	Tue, Jun 15, 2004	3.60	3.66	3.60	3.65
190	NYSE	AFT	Mon, Jun 14, 2004	3.51	3.64	3.51	3.61
189	NYSE	AFT	Thu, Jun 10, 2004	3.50	3.60	3.35	3.44
188	NYSE	AFT	Wed, Jun 9, 2004	3.80	3.80	3.40	3.45
187	NYSE	AFT	Tue, Jun 8, 2004	4.00	4.00	3.80	3.80
186	NYSE	AFT	Mon, Jun 7, 2004	4.08	4.08	4.00	4.00
185	NYSE	AFT	Fri, Jun 4, 2004	4.10	4.19	3.95	3.95
184	NYSE	AFT	Thu, Jun 3, 2004	4.20	4.20	4.00	4.00
183	NYSE	AFT	Wed, Jun 2, 2004	4.00	4.10	4.00	4.10
182	NYSE	AFT	Tue, Jun 1, 2004	4.00	4.00	3.90	3.90
181	NYSE	AFT	Fri, May 28, 2004	4.00	4.00	4.00	4.00
180	NYSE	AFT	Thu, May 27, 2004	3.75	3.90	3.75	3.90
179	NYSE	AFT	Wed, May 26, 2004	3.77	3.77	3.77	3.77
178	NYSE	AFT	Tue, May 25, 2004	3.85	3.90	3.81	3.81
177	NYSE	AFT	Fri, May 21, 2004	3.80	3.90	3.80	3.85
176	NYSE	AFT	Thu, May 20, 2004	3.85	3.85	3.75	3.75
175	NYSE	AFT	Wed, May 19, 2004	4.05	4.10	3.90	3.90
174	NYSE	AFT	Tue, May 18, 2004	3.80	4.05	3.70	3.95
173	NYSE	AFT	Mon, May 17, 2004	3.80	3.80	3.60	3.60
172	NYSE	AFT	Fri, May 14, 2004	3.85	3.85	3.85	3.85
171	NYSE	AFT	Thu, May 13, 2004	4.25	4.25	3.80	3.85
170	NYSE	AFT	Wed, May 12, 2004	5.05	5.05	3.90	4.20
169	NYSE	AFT	Tue, May 11, 2004	5.15	5.25	5.10	5.10
168	NYSE	AFT	Mon, May 10, 2004	5.10	5.10	5.10	5.10
167	NYSE	AFT	Fri, May 7, 2004	5.00	5.10	5.00	5.10
166	NYSE	AFT	Thu, May 6, 2004	4.90	5.00	4.90	4.95
165	NYSE	AFT	Wed, May 5, 2004	4.95	4.95	4.95	4.95
164	NYSE	AFT	Tue, May 4, 2004	4.90	5.00	4.90	5.00
163	NYSE	AFT	Mon, May 3, 2004	4.90	4.91	4.75	4.90
162	NYSE	AFT	Fri, Apr 30, 2004	4.60	4.60	4.25	4.25
161	NYSE	AFT	Thu, Apr 29, 2004	4.75	4.75	4.75	4.75
160	NYSE	AFT	Wed, Apr 28, 2004	5.00	5.95	4.20	4.20
159	NYSE	AFT	Tue, Apr 27, 2004	4.00	4.10	3.95	4.05
158	NYSE	AFT	Mon, Apr 26, 2004	4.02	4.02	3.95	4.00
157	NYSE	AFT	Fri, Apr 23, 2004	3.95	4.00	3.90	3.95
156	NYSE	AFT	Thu, Apr 22, 2004	3.80	3.90	3.80	3.80
155	NYSE	AFT	Wed, Apr 21, 2004	4.00	4.00	3.81	3.81
154	NYSE	AFT	Tue, Apr 20, 2004	3.97	4.05	3.85	3.90
153	NYSE	AFT	Mon, Apr 19, 2004	3.96	4.01	3.96	4.01
152	NYSE	AFT	Fri, Apr 16, 2004	3.95	3.95	3.91	3.95
151	NYSE	AFT	Thu, Apr 15, 2004	4.00	4.00	4.00	4.00
150	NYSE	AFT	Wed, Apr 14, 2004	4.00	4.05	4.00	4.00
149	NYSE	AFT	Tue, Apr 13, 2004	3.75	3.85	3.60	3.80
148	NYSE	AFT	Mon, Apr 12, 2004	3.30	4.00	3.15	3.70
147	NYSE	AFT	Thu, Apr 8, 2004	3.30	3.30	3.00	3.01
146	NYSE	AFT	Wed, Apr 7, 2004	3.00	3.25	3.00	3.25
145	NYSE	AFT	Tue, Apr 6, 2004	3.00	3.05	3.00	3.05
144	NYSE	AFT	Mon, Apr 5, 2004	3.00	3.15	3.00	3.00
143	NYSE	AFT	Fri, Apr 2, 2004	3.00	3.05	3.00	3.00
142	NYSE	AFT	Thu, Apr 1, 2004	3.00	3.05	3.00	3.00
141	NYSE	AFT	Wed, Mar 31, 2004	2.85	3.00	2.85	3.00
140	NYSE	AFT	Tue, Mar 30, 2004	2.90	2.95	2.85	2.85
139	NYSE	AFT	Mon, Mar 29, 2004	2.95	2.95	2.90	2.95
138	NYSE	AFT	Fri, Mar 26, 2004	2.95	2.95	2.90	2.90
137	NYSE	AFT	Thu, Mar 25, 2004	2.85	2.95	2.80	2.90
136	NYSE	AFT	Wed, Mar 24, 2004	2.90	3.05	2.80	2.80
135	NYSE	AFT	Tue, Mar 23, 2004	2.90	2.90	2.90	2.90
134	NYSE	AFT	Mon, Mar 22, 2004	2.95	2.95	2.60	2.60
133	NYSE	AFT	Wed, Mar 17, 2004	2.80	2.80	2.75	2.75
132	NYSE	AFT	Tue, Mar 16, 2004	2.55	2.80	2.55	2.80
131	NYSE	AFT	Mon, Mar 15, 2004	2.65	2.65	2.65	2.65
130	NYSE	AFT	Thu, Mar 11, 2004	2.95	2.95	2.75	2.75
129	NYSE	AFT	Wed, Mar 10, 2004	3.00	3.00	2.85	2.90
128	NYSE	AFT	Mon, Mar 8, 2004	2.75	2.80	2.75	2.80
127	NYSE	AFT	Fri, Mar 5, 2004	2.95	3.00	2.90	2.90
126	NYSE	AFT	Thu, Mar 4, 2004	3.00	3.05	3.00	3.05
125	NYSE	AFT	Wed, Mar 3, 2004	2.93	3.00	2.85	3.00
124	NYSE	AFT	Tue, Mar 2, 2004	2.95	3.00	2.90	3.00
123	NYSE	AFT	Mon, Mar 1, 2004	2.70	2.80	2.70	2.80
122	NYSE	AFT	Thu, Feb 26, 2004	2.90	2.90	2.90	2.90
121	NYSE	AFT	Wed, Feb 25, 2004	3.00	3.00	3.00	3.00
120	NYSE	AFT	Tue, Feb 24, 2004	3.00	3.00	2.85	2.85
119	NYSE	AFT	Fri, Feb 20, 2004	3.00	3.00	2.95	2.95
118	NYSE	AFT	Thu, Feb 19, 2004	2.85	3.03	2.60	2.95
117	NYSE	AFT	Wed, Feb 18, 2004	2.60	2.70	2.60	2.65
116	NYSE	AFT	Tue, Feb 17, 2004	2.60	2.60	2.60	2.60
115	NYSE	AFT	Fri, Feb 13, 2004	2.40	2.70	2.40	2.60
114	NYSE	AFT	Thu, Feb 12, 2004	2.05	2.25	2.05	2.25
113	NYSE	AFT	Wed, Feb 11, 2004	2.50	2.63	2.50	2.62
112	NYSE	AFT	Tue, Feb 10, 2004	2.55	2.60	2.20	2.52
111	NYSE	AFT	Fri, Jan 30, 2004	2.20	2.20	2.20	2.20
110	NYSE	AFT	Thu, Jan 29, 2004	2.25	2.25	1.75	2.05
109	NYSE	AFT	Tue, Jan 27, 2004	2.75	2.75	2.70	2.70
108	NYSE	AFT	Mon, Jan 26, 2004	2.74	2.75	2.70	2.70
107	NYSE	AFT	Fri, Jan 23, 2004	2.60	2.60	2.60	2.60
106	NYSE	AFT	Wed, Jan 21, 2004	2.20	2.45	2.00	2.45
105	NYSE	AFT	Wed, Jan 14, 2004	2.15	2.15	2.15	2.15
104	NYSE	AFT	Tue, Jan 13, 2004	1.75	2.15	1.75	2.15
103	NYSE	AFT	Mon, Jan 12, 2004	2.00	2.00	2.00	2.00
102	NYSE	AFT	Fri, Jan 9, 2004	2.25	2.25	2.25	2.25
101	NYSE	AFT	Thu, Jan 8, 2004	2.30	2.40	2.25	2.25
100	NYSE	AFT	Wed, Jan 7, 2004	2.55	2.55	2.55	2.55
99	NYSE	AFT	Mon, Jan 5, 2004	2.65	2.65	2.50	2.55
98	NYSE	AFT	Wed, Dec 31, 2003	2.25	2.55	2.25	2.50
97	NYSE	AFT	Mon, Dec 29, 2003	2.25	2.50	2.25	2.50
96	NYSE	AFT	Tue, Dec 23, 2003	2.50	2.50	2.25	2.30
95	NYSE	AFT	Thu, Dec 18, 2003	2.45	2.45	2.40	2.40
94	NYSE	AFT	Wed, Dec 17, 2003	2.51	2.56	2.51	2.51
93	NYSE	AFT	Tue, Dec 16, 2003	2.51	2.51	2.51	2.51
92	NYSE	AFT	Mon, Dec 15, 2003	2.65	2.75	2.60	2.60
91	NYSE	AFT	Fri, Dec 12, 2003	2.60	2.60	2.50	2.50
90	NYSE	AFT	Thu, Dec 11, 2003	2.25	2.55	2.25	2.45
89	NYSE	AFT	Wed, Dec 10, 2003	2.25	2.25	2.25	2.25
88	NYSE	AFT	Tue, Dec 9, 2003	2.25	2.35	2.25	2.30
87	NYSE	AFT	Mon, Dec 8, 2003	2.30	2.30	2.30	2.30
86	NYSE	AFT	Fri, Dec 5, 2003	2.20	2.25	2.15	2.25
85	NYSE	AFT	Thu, Dec 4, 2003	2.55	2.55	2.55	2.55
84	NYSE	AFT	Wed, Dec 3, 2003	2.70	2.70	2.50	2.50
83	NYSE	AFT	Tue, Dec 2, 2003	2.05	2.80	2.00	2.50
82	NYSE	AFT	Mon, Dec 1, 2003	1.90	2.00	1.90	2.00
81	NYSE	AFT	Tue, Nov 25, 2003	1.65	2.20	1.65	2.20
80	NYSE	AFT	Mon, Nov 24, 2003	1.85	1.90	1.60	1.65
79	NYSE	AFT	Fri, Nov 21, 2003	2.25	2.50	1.55	1.90
78	NYSE	AFT	Thu, Nov 20, 2003	2.55	2.55	2.50	2.50
77	NYSE	AFT	Tue, Nov 18, 2003	2.80	2.80	2.80	2.80
76	NYSE	AFT	Thu, Nov 13, 2003	2.70	2.70	2.55	2.55
75	NYSE	AFT	Tue, Nov 11, 2003	2.90	2.90	2.70	2.70
74	NYSE	AFT	Mon, Nov 10, 2003	2.80	2.85	2.80	2.80
73	NYSE	AFT	Fri, Nov 7, 2003	2.80	2.95	2.80	2.85
72	NYSE	AFT	Thu, Nov 6, 2003	2.85	2.85	2.70	2.70
71	NYSE	AFT	Wed, Nov 5, 2003	2.80	2.85	2.80	2.85
70	NYSE	AFT	Tue, Nov 4, 2003	2.80	2.80	2.80	2.80
69	NYSE	AFT	Mon, Nov 3, 2003	2.90	2.90	2.90	2.90
68	NYSE	AFT	Fri, Oct 31, 2003	3.00	3.00	3.00	3.00
67	NYSE	AFT	Thu, Oct 30, 2003	3.00	3.00	3.00	3.00
66	NYSE	AFT	Wed, Oct 29, 2003	3.00	3.00	2.75	3.00
65	NYSE	AFT	Tue, Oct 28, 2003	3.00	3.00	2.75	2.75
64	NYSE	AFT	Mon, Oct 27, 2003	2.75	2.75	2.75	2.75
63	NYSE	AFT	Fri, Oct 24, 2003	3.00	3.00	2.75	2.75
62	NYSE	AFT	Thu, Oct 23, 2003	2.75	2.80	2.75	2.77
61	NYSE	AFT	Wed, Oct 22, 2003	2.80	2.80	2.80	2.80
60	NYSE	AFT	Tue, Oct 21, 2003	2.85	2.85	2.85	2.85
59	NYSE	AFT	Mon, Oct 20, 2003	2.85	2.85	2.85	2.85
58	NYSE	AFT	Fri, Oct 17, 2003	3.25	3.25	3.25	3.25
57	NYSE	AFT	Wed, Oct 15, 2003	3.25	3.25	3.25	3.25
56	NYSE	AFT	Tue, Oct 14, 2003	3.25	3.25	3.25	3.25
55	NYSE	AFT	Mon, Oct 13, 2003	2.80	3.00	2.80	2.96
54	NYSE	AFT	Thu, Oct 9, 2003	3.20	3.20	3.00	3.00
53	NYSE	AFT	Wed, Oct 8, 2003	3.00	3.05	3.00	3.05
52	NYSE	AFT	Tue, Oct 7, 2003	2.80	3.05	2.80	3.05
51	NYSE	AFT	Mon, Oct 6, 2003	3.05	3.05	2.95	3.00
50	NYSE	AFT	Thu, Oct 2, 2003	2.90	3.00	2.80	3.00
49	NYSE	AFT	Wed, Oct 1, 2003	3.00	3.00	3.00	3.00
48	NYSE	AFT	Tue, Sep 30, 2003	2.80	2.80	2.80	2.80
47	NYSE	AFT	Mon, Sep 29, 2003	2.80	3.00	2.80	3.00
46	NYSE	AFT	Fri, Sep 26, 2003	2.95	2.99	2.95	2.99
45	NYSE	AFT	Thu, Sep 25, 2003	3.15	3.15	3.15	3.15
44	NYSE	AFT	Wed, Sep 24, 2003	3.05	3.20	3.00	3.20
43	NYSE	AFT	Tue, Sep 23, 2003	3.15	3.15	3.00	3.05
42	NYSE	AFT	Mon, Sep 22, 2003	3.15	3.25	3.00	3.00
41	NYSE	AFT	Fri, Sep 19, 2003	2.80	2.90	2.50	2.80
40	NYSE	AFT	Thu, Sep 18, 2003	2.40	3.00	2.40	2.75
39	NYSE	AFT	Wed, Sep 17, 2003	2.45	2.50	2.30	2.30
38	NYSE	AFT	Tue, Sep 16, 2003	2.45	2.45	2.40	2.45
37	NYSE	AFT	Mon, Sep 15, 2003	2.40	2.40	2.00	2.03
36	NYSE	AFT	Fri, Sep 12, 2003	2.50	2.50	2.25	2.37
35	NYSE	AFT	Thu, Sep 11, 2003	2.35	2.45	2.35	2.35
34	NYSE	AFT	Wed, Sep 10, 2003	2.45	2.50	2.45	2.45
33	NYSE	AFT	Tue, Sep 9, 2003	2.55	2.55	2.45	2.50
32	NYSE	AFT	Mon, Sep 8, 2003	2.45	2.55	2.45	2.55
31	NYSE	AFT	Fri, Sep 5, 2003	2.60	2.60	2.45	2.46
30	NYSE	AFT	Thu, Sep 4, 2003	2.60	2.60	2.50	2.55
29	NYSE	AFT	Wed, Sep 3, 2003	2.70	2.95	2.65	2.65
28	NYSE	AFT	Tue, Sep 2, 2003	2.85	2.85	2.85	2.85
27	NYSE	AFT	Thu, Aug 28, 2003	2.70	3.00	2.45	3.00
26	NYSE	AFT	Wed, Aug 27, 2003	2.70	2.72	2.70	2.72
25	NYSE	AFT	Tue, Aug 26, 2003	2.75	2.90	2.70	2.70
24	NYSE	AFT	Mon, Aug 25, 2003	2.96	3.00	2.75	2.75
23	NYSE	AFT	Fri, Aug 22, 2003	3.05	3.10	3.05	3.09
22	NYSE	AFT	Thu, Aug 21, 2003	3.10	3.10	2.95	3.10
21	NYSE	AFT	Wed, Aug 20, 2003	3.25	3.25	2.95	3.00
20	NYSE	AFT	Tue, Aug 19, 2003	3.40	3.50	3.40	3.50
19	NYSE	AFT	Mon, Aug 18, 2003	3.40	3.55	3.40	3.50
18	NYSE	AFT	Fri, Aug 15, 2003	3.75	3.80	3.60	3.80
17	NYSE	AFT	Wed, Aug 13, 2003	3.75	3.75	3.50	3.50
16	NYSE	AFT	Fri, Aug 8, 2003	3.75	3.75	3.75	3.75
15	NYSE	AFT	Thu, Aug 7, 2003	3.50	3.80	3.50	3.80
14	NYSE	AFT	Wed, Aug 6, 2003	3.95	3.95	3.95	3.95
13	NYSE	AFT	Tue, Aug 5, 2003	4.05	4.05	4.00	4.00
12	NYSE	AFT	Mon, Aug 4, 2003	4.00	4.00	3.95	4.00
11	NYSE	AFT	Fri, Aug 1, 2003	3.72	3.75	3.52	3.52
10	NYSE	AFT	Thu, Jul 31, 2003	4.00	4.00	3.72	3.75
9	NYSE	AFT	Wed, Jul 30, 2003	3.75	3.75	3.72	3.72
8	NYSE	AFT	Tue, Jul 29, 2003	3.99	4.01	3.99	4.00
7	NYSE	AFT	Fri, Jul 25, 2003	3.72	3.99	3.72	3.72
6	NYSE	AFT	Thu, Jul 24, 2003	3.80	4.15	3.70	3.70
5	NYSE	AFT	Wed, Jul 23, 2003	3.50	3.55	3.50	3.55
4	NYSE	AFT	Fri, Jul 18, 2003	3.51	3.51	3.25	3.50
3	NYSE	AFT	Thu, Jul 17, 2003	3.50	3.50	3.40	3.50
2	NYSE	AFT	Wed, Jul 16, 2003	3.80	3.80	3.80	3.80
1	NYSE	AFT	Tue, Jul 15, 2003	3.90	4.00	3.90	3.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Apollo Senior Floating Rate Fund Inc. NYSE:AFT 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