Antero Resources Corp NYSE:AR Historical Prices

Below are the 2267 trading days of historical prices for AR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2267	NYSE	AR	Tue, Jan 17, 2023	30.65	30.83	30.01	30.24
2266	NYSE	AR	Fri, Jan 13, 2023	29.56	29.75	28.96	29.74
2265	NYSE	AR	Thu, Jan 12, 2023	29.38	30.35	29.20	29.95
2264	NYSE	AR	Wed, Jan 11, 2023	29.23	29.28	28.12	28.76
2263	NYSE	AR	Tue, Jan 10, 2023	28.95	29.31	28.42	29.00
2262	NYSE	AR	Mon, Jan 9, 2023	29.32	30.21	28.96	29.41
2261	NYSE	AR	Fri, Jan 6, 2023	27.90	28.71	27.81	28.20
2260	NYSE	AR	Thu, Jan 5, 2023	28.82	29.24	27.63	27.83
2259	NYSE	AR	Wed, Jan 4, 2023	28.07	29.89	28.00	29.35
2258	NYSE	AR	Tue, Jan 3, 2023	29.95	30.47	28.23	28.42
2257	NYSE	AR	Fri, Dec 30, 2022	30.57	31.02	30.21	30.99
2256	NYSE	AR	Thu, Dec 29, 2022	30.50	31.28	30.34	30.90
2255	NYSE	AR	Wed, Dec 28, 2022	33.38	33.38	30.77	30.78
2254	NYSE	AR	Tue, Dec 27, 2022	34.10	34.42	33.69	34.12
2253	NYSE	AR	Fri, Dec 23, 2022	32.65	33.96	32.23	33.93
2252	NYSE	AR	Thu, Dec 22, 2022	34.26	34.65	31.81	32.55
2251	NYSE	AR	Wed, Dec 21, 2022	34.19	34.66	33.40	34.65
2250	NYSE	AR	Tue, Dec 20, 2022	32.37	33.30	32.29	33.24
2249	NYSE	AR	Mon, Dec 19, 2022	33.39	33.87	32.81	33.04
2248	NYSE	AR	Fri, Dec 16, 2022	33.50	34.14	32.99	33.95
2247	NYSE	AR	Thu, Dec 15, 2022	33.40	34.66	33.30	34.44
2246	NYSE	AR	Wed, Dec 14, 2022	33.91	34.26	33.38	33.62
2245	NYSE	AR	Tue, Dec 13, 2022	34.20	34.53	33.67	33.97
2244	NYSE	AR	Mon, Dec 12, 2022	32.93	33.99	32.78	33.10
2243	NYSE	AR	Fri, Dec 9, 2022	31.54	32.60	31.44	31.81
2242	NYSE	AR	Thu, Dec 8, 2022	32.00	32.29	30.94	31.11
2241	NYSE	AR	Wed, Dec 7, 2022	31.09	31.67	30.88	31.42
2240	NYSE	AR	Tue, Dec 6, 2022	31.70	32.23	30.72	30.98
2239	NYSE	AR	Mon, Dec 5, 2022	33.92	34.31	31.31	31.84
2238	NYSE	AR	Fri, Dec 2, 2022	34.88	35.20	34.20	34.42
2237	NYSE	AR	Thu, Dec 1, 2022	37.25	37.33	35.18	35.35
2236	NYSE	AR	Wed, Nov 30, 2022	37.01	37.35	35.66	36.55
2235	NYSE	AR	Tue, Nov 29, 2022	36.37	37.07	36.10	36.93
2234	NYSE	AR	Mon, Nov 28, 2022	36.07	36.78	35.82	35.89
2233	NYSE	AR	Fri, Nov 25, 2022	37.50	37.99	37.05	37.27
2232	NYSE	AR	Wed, Nov 23, 2022	37.68	38.70	37.07	37.54
2231	NYSE	AR	Tue, Nov 22, 2022	34.79	36.61	34.79	36.61
2230	NYSE	AR	Mon, Nov 21, 2022	33.80	34.44	33.27	34.35
2229	NYSE	AR	Fri, Nov 18, 2022	34.25	34.67	33.52	34.17
2228	NYSE	AR	Thu, Nov 17, 2022	35.13	35.34	34.63	35.30
2227	NYSE	AR	Wed, Nov 16, 2022	36.42	36.62	35.07	35.44
2226	NYSE	AR	Tue, Nov 15, 2022	36.21	37.37	35.67	37.34
2225	NYSE	AR	Mon, Nov 14, 2022	38.00	38.38	36.10	36.12
2224	NYSE	AR	Fri, Nov 11, 2022	38.12	38.49	36.70	37.24
2223	NYSE	AR	Thu, Nov 10, 2022	36.75	37.80	35.92	37.63
2222	NYSE	AR	Wed, Nov 9, 2022	37.65	38.17	35.64	35.73
2221	NYSE	AR	Tue, Nov 8, 2022	38.27	38.80	37.23	38.63
2220	NYSE	AR	Mon, Nov 7, 2022	38.56	40.19	38.45	39.33
2219	NYSE	AR	Fri, Nov 4, 2022	36.33	37.51	35.91	37.22
2218	NYSE	AR	Thu, Nov 3, 2022	35.10	36.15	34.54	35.40
2217	NYSE	AR	Wed, Nov 2, 2022	36.47	37.07	35.27	35.44
2216	NYSE	AR	Tue, Nov 1, 2022	37.00	37.57	35.68	36.04
2215	NYSE	AR	Mon, Oct 31, 2022	36.13	38.12	35.85	36.66
2214	NYSE	AR	Fri, Oct 28, 2022	35.86	37.00	34.20	35.20
2213	NYSE	AR	Thu, Oct 27, 2022	35.32	37.29	34.61	35.78
2212	NYSE	AR	Wed, Oct 26, 2022	35.31	36.21	35.13	35.47
2211	NYSE	AR	Tue, Oct 25, 2022	33.21	35.70	32.74	35.37
2210	NYSE	AR	Mon, Oct 24, 2022	33.55	33.90	32.65	33.09
2209	NYSE	AR	Fri, Oct 21, 2022	34.27	34.31	32.02	33.47
2208	NYSE	AR	Thu, Oct 20, 2022	36.86	37.09	34.82	34.97
2207	NYSE	AR	Wed, Oct 19, 2022	35.46	36.83	35.43	36.80
2206	NYSE	AR	Tue, Oct 18, 2022	35.55	36.87	35.21	35.80
2205	NYSE	AR	Mon, Oct 17, 2022	33.79	34.49	32.76	33.93
2204	NYSE	AR	Fri, Oct 14, 2022	35.17	36.09	33.71	34.01
2203	NYSE	AR	Thu, Oct 13, 2022	33.66	35.97	33.57	35.76
2202	NYSE	AR	Wed, Oct 12, 2022	33.65	34.93	33.40	34.32
2201	NYSE	AR	Tue, Oct 11, 2022	32.64	34.84	32.36	33.65
2200	NYSE	AR	Mon, Oct 10, 2022	32.75	34.11	32.51	33.14
2199	NYSE	AR	Fri, Oct 7, 2022	32.29	33.41	31.85	32.32
2198	NYSE	AR	Thu, Oct 6, 2022	33.41	34.21	32.33	32.34
2197	NYSE	AR	Wed, Oct 5, 2022	32.86	34.18	31.75	33.64
2196	NYSE	AR	Tue, Oct 4, 2022	31.99	33.35	31.71	33.17
2195	NYSE	AR	Mon, Oct 3, 2022	30.60	31.66	30.34	31.09
2194	NYSE	AR	Fri, Sep 30, 2022	29.75	31.04	29.75	30.53
2193	NYSE	AR	Thu, Sep 29, 2022	30.22	30.52	28.99	30.33
2192	NYSE	AR	Wed, Sep 28, 2022	29.72	31.17	29.27	30.77
2191	NYSE	AR	Tue, Sep 27, 2022	29.93	30.73	29.22	29.53
2190	NYSE	AR	Mon, Sep 26, 2022	30.34	30.74	29.23	29.30
2189	NYSE	AR	Fri, Sep 23, 2022	32.01	32.34	30.09	30.73
2188	NYSE	AR	Thu, Sep 22, 2022	36.37	36.44	33.10	33.59
2187	NYSE	AR	Wed, Sep 21, 2022	38.24	38.36	35.79	35.83
2186	NYSE	AR	Tue, Sep 20, 2022	37.32	37.64	36.55	37.21
2185	NYSE	AR	Mon, Sep 19, 2022	36.30	37.79	36.30	37.52
2184	NYSE	AR	Fri, Sep 16, 2022	39.27	39.28	36.57	37.55
2183	NYSE	AR	Thu, Sep 15, 2022	40.50	41.20	39.66	39.76
2182	NYSE	AR	Wed, Sep 14, 2022	41.01	42.39	40.81	41.87
2181	NYSE	AR	Tue, Sep 13, 2022	40.48	41.39	39.70	39.86
2180	NYSE	AR	Mon, Sep 12, 2022	40.50	41.35	39.56	41.30
2179	NYSE	AR	Fri, Sep 9, 2022	40.06	40.47	39.49	40.08
2178	NYSE	AR	Thu, Sep 8, 2022	38.17	39.45	37.55	39.28
2177	NYSE	AR	Wed, Sep 7, 2022	37.25	38.31	36.81	37.90
2176	NYSE	AR	Tue, Sep 6, 2022	39.07	39.77	38.02	38.03
2175	NYSE	AR	Fri, Sep 2, 2022	39.66	39.94	38.52	39.52
2174	NYSE	AR	Thu, Sep 1, 2022	39.51	39.93	38.74	38.87
2173	NYSE	AR	Wed, Aug 31, 2022	37.43	40.61	37.39	40.08
2172	NYSE	AR	Tue, Aug 30, 2022	41.00	41.00	38.47	38.63
2171	NYSE	AR	Mon, Aug 29, 2022	41.54	43.26	41.43	42.04
2170	NYSE	AR	Fri, Aug 26, 2022	42.55	43.99	42.25	42.25
2169	NYSE	AR	Thu, Aug 25, 2022	43.28	43.28	41.87	42.41
2168	NYSE	AR	Wed, Aug 24, 2022	42.32	43.36	41.75	43.09
2167	NYSE	AR	Tue, Aug 23, 2022	44.08	45.33	41.85	42.23
2166	NYSE	AR	Mon, Aug 22, 2022	42.63	44.08	41.75	43.26
2165	NYSE	AR	Fri, Aug 19, 2022	41.97	43.19	41.75	41.87
2164	NYSE	AR	Thu, Aug 18, 2022	40.77	42.47	40.60	42.43
2163	NYSE	AR	Wed, Aug 17, 2022	41.26	41.98	39.59	40.24
2162	NYSE	AR	Tue, Aug 16, 2022	40.86	42.16	39.80	40.55
2161	NYSE	AR	Mon, Aug 15, 2022	38.37	39.19	37.21	38.92
2160	NYSE	AR	Fri, Aug 12, 2022	40.29	40.46	39.67	40.26
2159	NYSE	AR	Thu, Aug 11, 2022	38.77	40.60	38.53	40.31
2158	NYSE	AR	Wed, Aug 10, 2022	37.27	38.17	36.30	37.80
2157	NYSE	AR	Tue, Aug 9, 2022	36.98	38.06	36.80	37.35
2156	NYSE	AR	Mon, Aug 8, 2022	36.27	37.18	35.43	36.02
2155	NYSE	AR	Fri, Aug 5, 2022	35.00	38.00	34.96	36.67
2154	NYSE	AR	Thu, Aug 4, 2022	37.35	38.27	35.53	35.75
2153	NYSE	AR	Wed, Aug 3, 2022	38.05	38.52	36.09	37.90
2152	NYSE	AR	Tue, Aug 2, 2022	39.26	39.90	37.54	37.68
2151	NYSE	AR	Mon, Aug 1, 2022	38.56	39.52	37.95	39.29
2150	NYSE	AR	Fri, Jul 29, 2022	39.54	40.95	39.08	39.64
2149	NYSE	AR	Thu, Jul 28, 2022	40.02	40.15	37.52	38.58
2148	NYSE	AR	Wed, Jul 27, 2022	39.44	40.35	38.45	39.89
2147	NYSE	AR	Tue, Jul 26, 2022	40.08	40.36	38.52	39.34
2146	NYSE	AR	Mon, Jul 25, 2022	37.50	39.21	36.79	39.17
2145	NYSE	AR	Fri, Jul 22, 2022	37.09	37.92	36.53	36.74
2144	NYSE	AR	Thu, Jul 21, 2022	35.55	36.83	34.72	36.83
2143	NYSE	AR	Wed, Jul 20, 2022	34.49	36.91	34.28	36.70
2142	NYSE	AR	Tue, Jul 19, 2022	33.27	34.96	33.20	34.88
2141	NYSE	AR	Mon, Jul 18, 2022	33.70	35.04	33.47	33.64
2140	NYSE	AR	Fri, Jul 15, 2022	32.29	32.79	31.33	32.69
2139	NYSE	AR	Thu, Jul 14, 2022	31.58	32.14	30.63	31.82
2138	NYSE	AR	Wed, Jul 13, 2022	30.26	33.72	30.26	32.99
2137	NYSE	AR	Tue, Jul 12, 2022	30.05	31.20	29.76	30.66
2136	NYSE	AR	Mon, Jul 11, 2022	31.89	32.83	30.87	31.37
2135	NYSE	AR	Fri, Jul 8, 2022	32.14	32.15	30.71	31.00
2134	NYSE	AR	Thu, Jul 7, 2022	29.76	32.35	29.76	31.79
2133	NYSE	AR	Wed, Jul 6, 2022	28.89	29.88	27.58	28.83
2132	NYSE	AR	Tue, Jul 5, 2022	30.52	30.85	28.27	29.23
2131	NYSE	AR	Fri, Jul 1, 2022	31.08	31.46	29.97	30.74
2130	NYSE	AR	Thu, Jun 30, 2022	32.69	33.53	29.50	30.65
2129	NYSE	AR	Wed, Jun 29, 2022	35.36	35.76	33.20	33.48
2128	NYSE	AR	Tue, Jun 28, 2022	34.99	35.49	33.81	34.89
2127	NYSE	AR	Mon, Jun 27, 2022	32.63	34.84	31.93	34.05
2126	NYSE	AR	Fri, Jun 24, 2022	31.14	33.07	30.55	32.27
2125	NYSE	AR	Thu, Jun 23, 2022	33.49	33.80	29.87	30.74
2124	NYSE	AR	Wed, Jun 22, 2022	32.92	34.13	32.24	33.40
2123	NYSE	AR	Tue, Jun 21, 2022	35.01	35.45	33.74	34.71
2122	NYSE	AR	Fri, Jun 17, 2022	36.65	36.89	32.81	34.38
2121	NYSE	AR	Thu, Jun 16, 2022	38.50	39.62	36.24	36.92
2120	NYSE	AR	Wed, Jun 15, 2022	38.65	40.01	37.74	38.95
2119	NYSE	AR	Tue, Jun 14, 2022	42.88	43.16	36.80	38.04
2118	NYSE	AR	Mon, Jun 13, 2022	43.30	43.96	41.37	42.59
2117	NYSE	AR	Fri, Jun 10, 2022	45.09	45.96	43.65	45.08
2116	NYSE	AR	Thu, Jun 9, 2022	46.03	46.85	44.85	46.02
2115	NYSE	AR	Wed, Jun 8, 2022	48.58	48.80	45.84	46.93
2114	NYSE	AR	Tue, Jun 7, 2022	45.93	48.52	45.57	48.31
2113	NYSE	AR	Mon, Jun 6, 2022	45.70	46.40	44.93	46.23
2112	NYSE	AR	Fri, Jun 3, 2022	45.23	45.51	44.17	44.96
2111	NYSE	AR	Thu, Jun 2, 2022	44.37	45.42	44.04	45.09
2110	NYSE	AR	Wed, Jun 1, 2022	43.72	45.22	43.15	44.49
2109	NYSE	AR	Tue, May 31, 2022	45.50	46.68	42.32	42.88
2108	NYSE	AR	Fri, May 27, 2022	42.40	44.78	42.04	44.74
2107	NYSE	AR	Thu, May 26, 2022	41.89	44.50	41.78	42.96
2106	NYSE	AR	Wed, May 25, 2022	40.51	41.81	40.17	41.69
2105	NYSE	AR	Tue, May 24, 2022	38.62	40.12	38.22	40.05
2104	NYSE	AR	Mon, May 23, 2022	35.53	39.50	35.53	39.37
2103	NYSE	AR	Fri, May 20, 2022	35.26	35.91	34.16	35.28
2102	NYSE	AR	Thu, May 19, 2022	33.92	36.22	33.49	35.17
2101	NYSE	AR	Wed, May 18, 2022	36.30	36.36	34.01	34.80
2100	NYSE	AR	Tue, May 17, 2022	34.50	36.82	34.18	36.27
2099	NYSE	AR	Mon, May 16, 2022	33.00	34.83	32.90	33.94
2098	NYSE	AR	Fri, May 13, 2022	32.68	33.15	32.17	32.28
2097	NYSE	AR	Thu, May 12, 2022	32.54	33.33	31.32	32.18
2096	NYSE	AR	Wed, May 11, 2022	33.22	34.90	32.95	33.06
2095	NYSE	AR	Tue, May 10, 2022	32.81	33.65	30.94	32.71
2094	NYSE	AR	Mon, May 9, 2022	36.01	36.03	32.38	32.84
2093	NYSE	AR	Fri, May 6, 2022	37.80	38.14	36.21	36.99
2092	NYSE	AR	Thu, May 5, 2022	38.93	39.24	35.59	37.70
2091	NYSE	AR	Wed, May 4, 2022	38.07	38.95	37.18	38.66
2090	NYSE	AR	Tue, May 3, 2022	35.52	38.25	35.51	37.24
2089	NYSE	AR	Mon, May 2, 2022	34.80	35.73	33.64	35.16
2088	NYSE	AR	Fri, Apr 29, 2022	35.75	36.61	34.67	35.20
2087	NYSE	AR	Thu, Apr 28, 2022	34.00	36.92	32.22	35.87
2086	NYSE	AR	Wed, Apr 27, 2022	32.92	33.91	31.90	33.51
2085	NYSE	AR	Tue, Apr 26, 2022	32.80	33.75	32.30	32.57
2084	NYSE	AR	Mon, Apr 25, 2022	31.82	32.75	30.85	32.48
2083	NYSE	AR	Fri, Apr 22, 2022	34.11	34.87	32.54	32.86
2082	NYSE	AR	Thu, Apr 21, 2022	36.80	37.00	34.11	34.31
2081	NYSE	AR	Wed, Apr 20, 2022	36.24	36.77	35.22	36.39
2080	NYSE	AR	Tue, Apr 19, 2022	35.75	36.00	34.64	35.61
2079	NYSE	AR	Mon, Apr 18, 2022	35.77	37.34	35.66	36.28
2078	NYSE	AR	Thu, Apr 14, 2022	34.60	35.86	34.28	35.28
2077	NYSE	AR	Wed, Apr 13, 2022	33.92	34.75	33.48	34.62
2076	NYSE	AR	Tue, Apr 12, 2022	33.38	34.22	33.11	33.23
2075	NYSE	AR	Mon, Apr 11, 2022	33.14	33.23	32.38	32.77
2074	NYSE	AR	Fri, Apr 8, 2022	31.93	33.52	31.91	33.14
2073	NYSE	AR	Thu, Apr 7, 2022	32.01	32.33	30.60	31.52
2072	NYSE	AR	Wed, Apr 6, 2022	30.93	32.62	30.67	31.62
2071	NYSE	AR	Tue, Apr 5, 2022	31.65	32.36	30.40	30.42
2070	NYSE	AR	Mon, Apr 4, 2022	31.49	31.84	30.57	31.08
2069	NYSE	AR	Fri, Apr 1, 2022	30.37	31.58	30.36	31.07
2068	NYSE	AR	Thu, Mar 31, 2022	30.61	31.70	30.46	30.53
2067	NYSE	AR	Wed, Mar 30, 2022	31.58	31.85	30.38	30.49
2066	NYSE	AR	Tue, Mar 29, 2022	29.79	30.95	29.30	30.87
2065	NYSE	AR	Mon, Mar 28, 2022	30.41	31.28	30.20	31.07
2064	NYSE	AR	Fri, Mar 25, 2022	29.02	31.27	28.98	31.24
2063	NYSE	AR	Thu, Mar 24, 2022	28.65	29.75	28.39	29.02
2062	NYSE	AR	Wed, Mar 23, 2022	27.42	28.72	27.13	28.64
2061	NYSE	AR	Tue, Mar 22, 2022	26.73	27.15	26.04	27.14
2060	NYSE	AR	Mon, Mar 21, 2022	26.25	27.07	26.04	26.49
2059	NYSE	AR	Fri, Mar 18, 2022	26.00	26.18	25.45	25.60
2058	NYSE	AR	Thu, Mar 17, 2022	25.78	26.10	25.42	25.69
2057	NYSE	AR	Wed, Mar 16, 2022	25.20	25.39	24.47	25.11
2056	NYSE	AR	Tue, Mar 15, 2022	24.45	25.31	24.25	25.13
2055	NYSE	AR	Mon, Mar 14, 2022	26.03	26.20	24.85	25.34
2054	NYSE	AR	Fri, Mar 11, 2022	26.04	27.31	25.95	26.67
2053	NYSE	AR	Thu, Mar 10, 2022	26.47	26.97	26.10	26.58
2052	NYSE	AR	Wed, Mar 9, 2022	25.10	26.41	24.71	26.32
2051	NYSE	AR	Tue, Mar 8, 2022	26.59	26.99	25.55	26.05
2050	NYSE	AR	Mon, Mar 7, 2022	25.54	27.13	25.13	26.25
2049	NYSE	AR	Fri, Mar 4, 2022	24.25	25.53	24.06	25.42
2048	NYSE	AR	Thu, Mar 3, 2022	24.03	24.49	23.66	23.98
2047	NYSE	AR	Wed, Mar 2, 2022	24.35	24.71	23.95	24.34
2046	NYSE	AR	Tue, Mar 1, 2022	23.40	24.19	23.24	23.89
2045	NYSE	AR	Mon, Feb 28, 2022	22.72	23.13	22.34	22.93
2044	NYSE	AR	Fri, Feb 25, 2022	22.43	22.66	21.92	22.65
2043	NYSE	AR	Thu, Feb 24, 2022	22.42	22.82	21.68	22.53
2042	NYSE	AR	Wed, Feb 23, 2022	20.62	22.43	20.55	22.02
2041	NYSE	AR	Tue, Feb 22, 2022	22.50	22.64	20.24	20.37
2040	NYSE	AR	Fri, Feb 18, 2022	20.52	22.36	20.40	21.68
2039	NYSE	AR	Thu, Feb 17, 2022	20.32	21.31	19.38	20.75
2038	NYSE	AR	Wed, Feb 16, 2022	20.77	21.25	19.88	20.22
2037	NYSE	AR	Tue, Feb 15, 2022	19.82	20.46	19.52	20.45
2036	NYSE	AR	Mon, Feb 14, 2022	20.21	20.56	19.81	20.14
2035	NYSE	AR	Fri, Feb 11, 2022	19.55	20.28	19.40	20.16
2034	NYSE	AR	Thu, Feb 10, 2022	19.01	20.15	18.94	19.51
2033	NYSE	AR	Wed, Feb 9, 2022	19.46	19.75	19.13	19.31
2032	NYSE	AR	Tue, Feb 8, 2022	20.43	20.43	19.52	19.71
2031	NYSE	AR	Mon, Feb 7, 2022	20.63	20.90	20.08	20.43
2030	NYSE	AR	Fri, Feb 4, 2022	20.87	21.69	20.66	20.94
2029	NYSE	AR	Thu, Feb 3, 2022	20.82	21.59	20.76	20.89
2028	NYSE	AR	Wed, Feb 2, 2022	20.57	22.03	20.15	21.91
2027	NYSE	AR	Tue, Feb 1, 2022	19.37	20.79	19.11	20.09
2026	NYSE	AR	Mon, Jan 31, 2022	19.60	19.90	19.12	19.53
2025	NYSE	AR	Fri, Jan 28, 2022	19.04	19.83	18.62	19.62
2024	NYSE	AR	Thu, Jan 27, 2022	18.99	19.03	17.61	18.53
2023	NYSE	AR	Wed, Jan 26, 2022	18.83	19.40	18.17	18.39
2022	NYSE	AR	Tue, Jan 25, 2022	17.17	18.43	16.97	18.23
2021	NYSE	AR	Mon, Jan 24, 2022	16.50	17.64	15.98	17.61
2020	NYSE	AR	Fri, Jan 21, 2022	17.46	17.65	16.79	16.97
2019	NYSE	AR	Thu, Jan 20, 2022	18.44	18.86	17.46	17.47
2018	NYSE	AR	Wed, Jan 19, 2022	19.20	19.41	18.69	18.74
2017	NYSE	AR	Tue, Jan 18, 2022	20.28	20.39	19.20	19.22
2016	NYSE	AR	Fri, Jan 14, 2022	19.75	20.14	19.65	20.03
2015	NYSE	AR	Thu, Jan 13, 2022	20.27	20.74	19.84	19.94
2014	NYSE	AR	Wed, Jan 12, 2022	19.67	20.90	19.54	20.76
2013	NYSE	AR	Tue, Jan 11, 2022	19.10	19.53	18.41	19.34
2012	NYSE	AR	Mon, Jan 10, 2022	19.13	19.50	18.52	19.26
2011	NYSE	AR	Fri, Jan 7, 2022	18.36	18.82	18.18	18.44
2010	NYSE	AR	Thu, Jan 6, 2022	17.89	18.46	17.33	18.28
2009	NYSE	AR	Wed, Jan 5, 2022	18.28	18.75	17.26	17.32
2008	NYSE	AR	Tue, Jan 4, 2022	17.74	18.54	17.72	18.07
2007	NYSE	AR	Mon, Jan 3, 2022	17.33	18.03	17.25	17.73
2006	NYSE	AR	Fri, Dec 31, 2021	17.85	17.86	17.30	17.50
2005	NYSE	AR	Thu, Dec 30, 2021	18.72	18.87	17.76	17.80
2004	NYSE	AR	Wed, Dec 29, 2021	18.85	19.10	18.58	18.71
2003	NYSE	AR	Tue, Dec 28, 2021	19.07	19.27	18.61	18.77
2002	NYSE	AR	Mon, Dec 27, 2021	18.16	19.08	17.86	19.07
2001	NYSE	AR	Thu, Dec 23, 2021	18.11	18.40	17.95	18.06
2000	NYSE	AR	Wed, Dec 22, 2021	18.27	18.40	17.77	18.11
1999	NYSE	AR	Tue, Dec 21, 2021	17.35	18.25	17.21	18.07
1998	NYSE	AR	Mon, Dec 20, 2021	16.74	17.08	16.19	17.01
1997	NYSE	AR	Fri, Dec 17, 2021	17.21	17.56	16.93	17.11
1996	NYSE	AR	Thu, Dec 16, 2021	17.36	18.17	17.36	17.50
1995	NYSE	AR	Wed, Dec 15, 2021	16.42	17.22	16.28	17.12
1994	NYSE	AR	Tue, Dec 14, 2021	16.40	16.74	16.25	16.32
1993	NYSE	AR	Mon, Dec 13, 2021	17.22	17.48	16.56	16.60
1992	NYSE	AR	Fri, Dec 10, 2021	17.49	17.67	16.81	17.41
1991	NYSE	AR	Thu, Dec 9, 2021	17.25	17.49	16.89	17.24
1990	NYSE	AR	Wed, Dec 8, 2021	17.39	17.61	17.17	17.22
1989	NYSE	AR	Tue, Dec 7, 2021	16.79	17.42	16.69	17.04
1988	NYSE	AR	Mon, Dec 6, 2021	16.00	16.69	15.38	16.32
1987	NYSE	AR	Fri, Dec 3, 2021	16.88	17.01	15.79	16.31
1986	NYSE	AR	Thu, Dec 2, 2021	15.81	16.78	15.58	16.37
1985	NYSE	AR	Wed, Dec 1, 2021	17.92	18.10	15.80	15.83
1984	NYSE	AR	Tue, Nov 30, 2021	18.23	18.37	16.99	17.56
1983	NYSE	AR	Mon, Nov 29, 2021	18.55	18.91	17.93	18.57
1982	NYSE	AR	Fri, Nov 26, 2021	17.56	18.54	17.46	18.39
1981	NYSE	AR	Wed, Nov 24, 2021	18.29	19.07	18.27	18.97
1980	NYSE	AR	Tue, Nov 23, 2021	18.51	18.98	18.24	18.74
1979	NYSE	AR	Mon, Nov 22, 2021	18.19	18.62	17.92	18.02
1978	NYSE	AR	Fri, Nov 19, 2021	18.39	18.71	18.00	18.18
1977	NYSE	AR	Thu, Nov 18, 2021	19.67	20.00	18.81	19.11
1976	NYSE	AR	Wed, Nov 17, 2021	19.71	20.07	18.99	19.24
1975	NYSE	AR	Tue, Nov 16, 2021	19.80	20.17	19.48	20.02
1974	NYSE	AR	Mon, Nov 15, 2021	19.43	19.97	18.90	19.63
1973	NYSE	AR	Fri, Nov 12, 2021	19.20	19.62	19.12	19.26
1972	NYSE	AR	Thu, Nov 11, 2021	19.29	19.84	19.20	19.52
1971	NYSE	AR	Wed, Nov 10, 2021	20.11	20.24	18.14	19.00
1970	NYSE	AR	Tue, Nov 9, 2021	20.73	20.83	19.54	20.33
1969	NYSE	AR	Mon, Nov 8, 2021	21.00	21.50	20.60	20.71
1968	NYSE	AR	Fri, Nov 5, 2021	20.77	21.09	20.54	20.99
1967	NYSE	AR	Thu, Nov 4, 2021	21.61	21.99	20.33	20.57
1966	NYSE	AR	Wed, Nov 3, 2021	20.45	21.39	20.27	21.09
1965	NYSE	AR	Tue, Nov 2, 2021	20.30	21.11	20.26	20.94
1964	NYSE	AR	Mon, Nov 1, 2021	20.15	21.00	20.07	20.38
1963	NYSE	AR	Fri, Oct 29, 2021	20.30	20.60	19.34	19.87
1962	NYSE	AR	Thu, Oct 28, 2021	19.75	20.52	19.05	20.36
1961	NYSE	AR	Wed, Oct 27, 2021	20.49	21.01	19.80	20.03
1960	NYSE	AR	Tue, Oct 26, 2021	21.39	21.71	20.73	20.75
1959	NYSE	AR	Mon, Oct 25, 2021	20.76	21.60	20.73	21.43
1958	NYSE	AR	Fri, Oct 22, 2021	19.95	20.29	19.58	20.27
1957	NYSE	AR	Thu, Oct 21, 2021	20.55	20.61	19.52	19.58
1956	NYSE	AR	Wed, Oct 20, 2021	20.13	20.83	19.74	20.74
1955	NYSE	AR	Tue, Oct 19, 2021	19.76	20.50	19.41	20.30
1954	NYSE	AR	Mon, Oct 18, 2021	20.28	21.17	19.57	19.81
1953	NYSE	AR	Fri, Oct 15, 2021	19.90	20.19	19.54	19.59
1952	NYSE	AR	Thu, Oct 14, 2021	19.70	20.03	19.37	19.58
1951	NYSE	AR	Wed, Oct 13, 2021	19.36	19.80	18.99	19.29
1950	NYSE	AR	Tue, Oct 12, 2021	19.82	20.07	18.90	19.49
1949	NYSE	AR	Mon, Oct 11, 2021	20.90	21.18	19.79	19.82
1948	NYSE	AR	Fri, Oct 8, 2021	20.58	21.18	20.12	20.53
1947	NYSE	AR	Thu, Oct 7, 2021	19.82	20.44	19.47	20.34
1946	NYSE	AR	Wed, Oct 6, 2021	20.25	20.45	19.56	19.75
1945	NYSE	AR	Tue, Oct 5, 2021	21.01	21.12	19.70	20.76
1944	NYSE	AR	Mon, Oct 4, 2021	19.77	21.25	19.55	20.42
1943	NYSE	AR	Fri, Oct 1, 2021	18.84	19.58	18.56	19.18
1942	NYSE	AR	Thu, Sep 30, 2021	18.69	19.07	18.16	18.81
1941	NYSE	AR	Wed, Sep 29, 2021	18.27	18.77	18.02	18.61
1940	NYSE	AR	Tue, Sep 28, 2021	19.44	19.44	18.36	18.47
1939	NYSE	AR	Mon, Sep 27, 2021	18.42	19.47	18.31	19.11
1938	NYSE	AR	Fri, Sep 24, 2021	17.60	18.19	17.51	17.61
1937	NYSE	AR	Thu, Sep 23, 2021	16.90	17.95	16.86	17.85
1936	NYSE	AR	Wed, Sep 22, 2021	16.80	17.10	16.53	16.66
1935	NYSE	AR	Tue, Sep 21, 2021	16.62	16.70	15.74	16.43
1934	NYSE	AR	Mon, Sep 20, 2021	16.05	16.66	15.94	16.34
1933	NYSE	AR	Fri, Sep 17, 2021	17.04	17.38	16.71	16.71
1932	NYSE	AR	Thu, Sep 16, 2021	17.29	17.36	16.64	17.04
1931	NYSE	AR	Wed, Sep 15, 2021	16.74	17.85	16.50	17.74
1930	NYSE	AR	Tue, Sep 14, 2021	16.65	16.75	15.94	16.08
1929	NYSE	AR	Mon, Sep 13, 2021	16.34	17.03	16.29	16.52
1928	NYSE	AR	Fri, Sep 10, 2021	16.23	16.53	15.91	15.93
1927	NYSE	AR	Thu, Sep 9, 2021	15.76	16.34	15.54	16.05
1926	NYSE	AR	Wed, Sep 8, 2021	16.24	16.87	15.98	16.00
1925	NYSE	AR	Tue, Sep 7, 2021	16.17	16.38	15.69	15.94
1924	NYSE	AR	Fri, Sep 3, 2021	15.47	16.49	15.26	16.28
1923	NYSE	AR	Thu, Sep 2, 2021	14.85	15.76	14.75	15.42
1922	NYSE	AR	Wed, Sep 1, 2021	13.70	14.78	13.58	14.68
1921	NYSE	AR	Tue, Aug 31, 2021	13.57	13.97	13.42	13.72
1920	NYSE	AR	Mon, Aug 30, 2021	13.85	14.20	13.49	13.69
1919	NYSE	AR	Fri, Aug 27, 2021	13.07	14.16	13.05	13.84
1918	NYSE	AR	Thu, Aug 26, 2021	12.80	13.17	12.68	12.86
1917	NYSE	AR	Wed, Aug 25, 2021	12.48	13.11	12.28	12.85
1916	NYSE	AR	Tue, Aug 24, 2021	12.41	12.49	12.18	12.39
1915	NYSE	AR	Mon, Aug 23, 2021	12.01	12.43	11.88	12.22
1914	NYSE	AR	Fri, Aug 20, 2021	11.33	11.67	11.19	11.62
1913	NYSE	AR	Thu, Aug 19, 2021	11.71	11.87	10.91	11.38
1912	NYSE	AR	Wed, Aug 18, 2021	12.64	12.85	11.89	11.99
1911	NYSE	AR	Tue, Aug 17, 2021	12.47	12.95	12.36	12.68
1910	NYSE	AR	Mon, Aug 16, 2021	12.50	12.81	12.16	12.57
1909	NYSE	AR	Fri, Aug 13, 2021	13.36	13.47	12.55	12.61
1908	NYSE	AR	Thu, Aug 12, 2021	13.80	14.18	13.30	13.49
1907	NYSE	AR	Wed, Aug 11, 2021	13.65	13.80	13.17	13.80
1906	NYSE	AR	Tue, Aug 10, 2021	13.54	14.00	13.40	13.78
1905	NYSE	AR	Mon, Aug 9, 2021	13.57	13.90	13.33	13.35
1904	NYSE	AR	Fri, Aug 6, 2021	13.26	13.75	13.24	13.62
1903	NYSE	AR	Thu, Aug 5, 2021	13.34	13.85	13.23	13.24
1902	NYSE	AR	Wed, Aug 4, 2021	13.21	13.81	13.08	13.27
1901	NYSE	AR	Tue, Aug 3, 2021	13.00	13.66	12.72	13.47
1900	NYSE	AR	Mon, Aug 2, 2021	13.65	14.00	13.05	13.05
1899	NYSE	AR	Fri, Jul 30, 2021	13.51	13.75	13.27	13.60
1898	NYSE	AR	Thu, Jul 29, 2021	13.33	13.98	12.77	13.61
1897	NYSE	AR	Wed, Jul 28, 2021	14.00	14.25	13.53	13.81
1896	NYSE	AR	Tue, Jul 27, 2021	14.64	14.64	13.60	13.89
1895	NYSE	AR	Mon, Jul 26, 2021	13.70	14.63	13.70	14.62
1894	NYSE	AR	Fri, Jul 23, 2021	13.73	13.79	13.12	13.68
1893	NYSE	AR	Thu, Jul 22, 2021	13.93	13.94	13.39	13.66
1892	NYSE	AR	Wed, Jul 21, 2021	13.47	14.18	13.39	13.91
1891	NYSE	AR	Tue, Jul 20, 2021	12.54	13.21	12.41	13.07
1890	NYSE	AR	Mon, Jul 19, 2021	12.60	13.04	12.29	12.54
1889	NYSE	AR	Fri, Jul 16, 2021	14.21	14.26	13.16	13.24
1888	NYSE	AR	Thu, Jul 15, 2021	14.34	14.51	13.88	14.06
1887	NYSE	AR	Wed, Jul 14, 2021	14.55	14.91	14.14	14.27
1886	NYSE	AR	Tue, Jul 13, 2021	14.72	15.01	14.58	14.62
1885	NYSE	AR	Mon, Jul 12, 2021	14.96	15.00	14.39	14.57
1884	NYSE	AR	Fri, Jul 9, 2021	14.68	15.28	14.56	15.22
1883	NYSE	AR	Thu, Jul 8, 2021	13.85	14.77	13.68	14.48
1882	NYSE	AR	Wed, Jul 7, 2021	13.98	14.32	13.48	13.98
1881	NYSE	AR	Tue, Jul 6, 2021	14.60	14.69	13.93	14.13
1880	NYSE	AR	Fri, Jul 2, 2021	14.87	14.97	14.60	14.63
1879	NYSE	AR	Thu, Jul 1, 2021	15.35	15.54	14.62	15.06
1878	NYSE	AR	Wed, Jun 30, 2021	14.71	15.10	14.67	15.03
1877	NYSE	AR	Tue, Jun 29, 2021	14.96	15.16	14.49	14.68
1876	NYSE	AR	Mon, Jun 28, 2021	15.12	15.12	14.17	14.49
1875	NYSE	AR	Fri, Jun 25, 2021	14.79	15.35	14.65	15.06
1874	NYSE	AR	Thu, Jun 24, 2021	14.11	14.83	14.06	14.68
1873	NYSE	AR	Wed, Jun 23, 2021	13.96	14.58	13.93	14.14
1872	NYSE	AR	Tue, Jun 22, 2021	13.66	13.85	13.40	13.80
1871	NYSE	AR	Mon, Jun 21, 2021	13.37	13.77	12.82	13.72
1870	NYSE	AR	Fri, Jun 18, 2021	13.01	13.58	12.81	13.21
1869	NYSE	AR	Thu, Jun 17, 2021	14.15	14.20	12.85	13.13
1868	NYSE	AR	Wed, Jun 16, 2021	13.70	13.99	13.33	13.93
1867	NYSE	AR	Tue, Jun 15, 2021	13.85	13.99	13.47	13.84
1866	NYSE	AR	Mon, Jun 14, 2021	14.11	14.35	13.61	13.74
1865	NYSE	AR	Fri, Jun 11, 2021	13.55	14.11	13.45	14.10
1864	NYSE	AR	Thu, Jun 10, 2021	13.86	13.95	13.28	13.30
1863	NYSE	AR	Wed, Jun 9, 2021	13.52	13.93	13.37	13.74
1862	NYSE	AR	Tue, Jun 8, 2021	13.45	13.88	13.20	13.62
1861	NYSE	AR	Mon, Jun 7, 2021	13.00	13.60	12.96	13.47
1860	NYSE	AR	Fri, Jun 4, 2021	13.21	13.25	12.63	13.04
1859	NYSE	AR	Thu, Jun 3, 2021	12.95	13.31	12.69	13.06
1858	NYSE	AR	Wed, Jun 2, 2021	13.50	13.63	13.00	13.01
1857	NYSE	AR	Tue, Jun 1, 2021	13.30	13.70	13.26	13.45
1856	NYSE	AR	Fri, May 28, 2021	13.00	13.13	12.80	12.91
1855	NYSE	AR	Thu, May 27, 2021	12.65	13.08	12.65	12.92
1854	NYSE	AR	Wed, May 26, 2021	12.27	12.74	12.26	12.68
1853	NYSE	AR	Tue, May 25, 2021	12.72	12.85	12.26	12.28
1852	NYSE	AR	Mon, May 24, 2021	12.80	12.87	12.38	12.74
1851	NYSE	AR	Fri, May 21, 2021	13.00	13.20	12.74	12.76
1850	NYSE	AR	Thu, May 20, 2021	12.96	13.19	12.40	12.72
1849	NYSE	AR	Wed, May 19, 2021	12.24	12.99	12.22	12.92
1848	NYSE	AR	Tue, May 18, 2021	12.50	12.81	12.24	12.52
1847	NYSE	AR	Mon, May 17, 2021	11.95	12.68	11.82	12.67
1846	NYSE	AR	Fri, May 14, 2021	11.03	11.91	10.98	11.84
1845	NYSE	AR	Thu, May 13, 2021	10.95	11.21	10.59	10.82
1844	NYSE	AR	Wed, May 12, 2021	11.58	11.80	11.07	11.13
1843	NYSE	AR	Tue, May 11, 2021	10.91	11.64	10.85	11.47
1842	NYSE	AR	Mon, May 10, 2021	10.99	11.40	10.76	11.01
1841	NYSE	AR	Fri, May 7, 2021	10.35	10.83	10.22	10.81
1840	NYSE	AR	Thu, May 6, 2021	10.45	10.50	10.09	10.48
1839	NYSE	AR	Wed, May 5, 2021	10.41	10.45	10.08	10.41
1838	NYSE	AR	Tue, May 4, 2021	9.82	10.36	9.50	10.31
1837	NYSE	AR	Mon, May 3, 2021	9.10	9.86	9.04	9.79
1836	NYSE	AR	Fri, Apr 30, 2021	9.05	9.59	8.81	9.02
1835	NYSE	AR	Thu, Apr 29, 2021	10.42	10.46	9.18	9.25
1834	NYSE	AR	Wed, Apr 28, 2021	9.95	10.38	9.79	10.17
1833	NYSE	AR	Tue, Apr 27, 2021	9.56	9.90	9.52	9.88
1832	NYSE	AR	Mon, Apr 26, 2021	8.92	9.67	8.82	9.50
1831	NYSE	AR	Fri, Apr 23, 2021	9.18	9.36	8.92	9.00
1830	NYSE	AR	Thu, Apr 22, 2021	9.12	9.44	9.01	9.16
1829	NYSE	AR	Wed, Apr 21, 2021	8.83	9.32	8.82	9.02
1828	NYSE	AR	Tue, Apr 20, 2021	9.32	9.38	8.85	9.02
1827	NYSE	AR	Mon, Apr 19, 2021	9.37	9.66	9.31	9.38
1826	NYSE	AR	Fri, Apr 16, 2021	9.56	9.58	9.30	9.36
1825	NYSE	AR	Thu, Apr 15, 2021	9.41	9.61	9.21	9.52
1824	NYSE	AR	Wed, Apr 14, 2021	9.12	9.90	9.08	9.47
1823	NYSE	AR	Tue, Apr 13, 2021	9.11	9.19	8.89	8.96
1822	NYSE	AR	Mon, Apr 12, 2021	9.38	9.54	8.96	9.01
1821	NYSE	AR	Fri, Apr 9, 2021	9.55	9.64	9.14	9.19
1820	NYSE	AR	Thu, Apr 8, 2021	10.10	10.14	9.40	9.59
1819	NYSE	AR	Wed, Apr 7, 2021	10.36	10.44	10.11	10.27
1818	NYSE	AR	Tue, Apr 6, 2021	10.22	10.67	10.21	10.34
1817	NYSE	AR	Mon, Apr 5, 2021	10.75	10.84	10.12	10.13
1816	NYSE	AR	Thu, Apr 1, 2021	10.38	10.94	10.32	10.86
1815	NYSE	AR	Wed, Mar 31, 2021	9.90	10.40	9.71	10.20
1814	NYSE	AR	Tue, Mar 30, 2021	10.00	10.10	9.64	9.87
1813	NYSE	AR	Mon, Mar 29, 2021	10.33	10.62	10.05	10.06
1812	NYSE	AR	Fri, Mar 26, 2021	10.10	10.56	9.95	10.47
1811	NYSE	AR	Thu, Mar 25, 2021	8.80	9.90	8.64	9.85
1810	NYSE	AR	Wed, Mar 24, 2021	9.38	9.57	9.10	9.12
1809	NYSE	AR	Tue, Mar 23, 2021	9.65	9.77	9.15	9.19
1808	NYSE	AR	Mon, Mar 22, 2021	9.80	10.15	9.59	10.02
1807	NYSE	AR	Fri, Mar 19, 2021	9.29	9.89	9.16	9.81
1806	NYSE	AR	Thu, Mar 18, 2021	10.13	10.20	9.09	9.28
1805	NYSE	AR	Wed, Mar 17, 2021	9.81	10.34	9.76	10.25
1804	NYSE	AR	Tue, Mar 16, 2021	9.91	10.12	9.79	9.93
1803	NYSE	AR	Mon, Mar 15, 2021	10.21	10.49	9.90	10.09
1802	NYSE	AR	Fri, Mar 12, 2021	10.51	10.61	10.05	10.24
1801	NYSE	AR	Thu, Mar 11, 2021	10.45	10.69	10.25	10.56
1800	NYSE	AR	Wed, Mar 10, 2021	9.30	10.48	9.27	10.34
1799	NYSE	AR	Tue, Mar 9, 2021	9.78	9.87	9.22	9.24
1798	NYSE	AR	Mon, Mar 8, 2021	9.95	10.17	9.66	9.72
1797	NYSE	AR	Fri, Mar 5, 2021	10.09	10.30	9.45	9.88
1796	NYSE	AR	Thu, Mar 4, 2021	9.57	10.16	9.34	9.82
1795	NYSE	AR	Wed, Mar 3, 2021	9.65	10.00	9.56	9.57
1794	NYSE	AR	Tue, Mar 2, 2021	9.79	10.01	9.43	9.51
1793	NYSE	AR	Mon, Mar 1, 2021	9.25	9.85	9.17	9.80
1792	NYSE	AR	Fri, Feb 26, 2021	9.24	9.46	8.78	9.00
1791	NYSE	AR	Thu, Feb 25, 2021	9.56	9.91	9.11	9.25
1790	NYSE	AR	Wed, Feb 24, 2021	9.00	9.72	8.87	9.54
1789	NYSE	AR	Tue, Feb 23, 2021	8.64	9.05	8.03	8.92
1788	NYSE	AR	Mon, Feb 22, 2021	9.03	9.33	8.74	8.76
1787	NYSE	AR	Fri, Feb 19, 2021	9.25	9.38	8.70	8.96
1786	NYSE	AR	Thu, Feb 18, 2021	9.30	9.32	8.19	8.96
1785	NYSE	AR	Wed, Feb 17, 2021	9.60	9.95	9.31	9.78
1784	NYSE	AR	Tue, Feb 16, 2021	9.47	10.04	8.95	9.49
1783	NYSE	AR	Fri, Feb 12, 2021	7.96	9.01	7.92	9.00
1782	NYSE	AR	Thu, Feb 11, 2021	8.48	8.50	7.96	8.11
1781	NYSE	AR	Wed, Feb 10, 2021	8.20	8.63	7.90	8.40
1780	NYSE	AR	Tue, Feb 9, 2021	7.97	8.24	7.76	8.07
1779	NYSE	AR	Mon, Feb 8, 2021	7.69	8.15	7.66	8.08
1778	NYSE	AR	Fri, Feb 5, 2021	7.42	7.67	7.24	7.54
1777	NYSE	AR	Thu, Feb 4, 2021	7.34	7.43	7.11	7.24
1776	NYSE	AR	Wed, Feb 3, 2021	7.06	7.27	6.96	7.24
1775	NYSE	AR	Tue, Feb 2, 2021	7.47	7.52	7.00	7.01
1774	NYSE	AR	Mon, Feb 1, 2021	7.23	7.50	7.04	7.22
1773	NYSE	AR	Fri, Jan 29, 2021	7.49	7.86	6.88	6.94
1772	NYSE	AR	Thu, Jan 28, 2021	7.65	7.92	7.06	7.61
1771	NYSE	AR	Wed, Jan 27, 2021	6.84	8.03	6.71	7.54
1770	NYSE	AR	Tue, Jan 26, 2021	7.10	7.21	6.86	7.02
1769	NYSE	AR	Mon, Jan 25, 2021	6.79	6.97	6.48	6.86
1768	NYSE	AR	Fri, Jan 22, 2021	6.42	6.68	6.29	6.67
1767	NYSE	AR	Thu, Jan 21, 2021	6.70	6.95	6.40	6.52
1766	NYSE	AR	Wed, Jan 20, 2021	7.10	7.25	6.55	6.75
1765	NYSE	AR	Tue, Jan 19, 2021	7.31	7.44	6.83	7.06
1764	NYSE	AR	Fri, Jan 15, 2021	7.20	7.43	7.08	7.26
1763	NYSE	AR	Thu, Jan 14, 2021	7.51	7.57	7.22	7.28
1762	NYSE	AR	Wed, Jan 13, 2021	7.60	7.83	7.31	7.36
1761	NYSE	AR	Tue, Jan 12, 2021	6.95	7.71	6.90	7.61
1760	NYSE	AR	Mon, Jan 11, 2021	5.88	6.72	5.75	6.67
1759	NYSE	AR	Fri, Jan 8, 2021	6.15	6.27	5.88	5.98
1758	NYSE	AR	Thu, Jan 7, 2021	6.39	6.59	6.11	6.21
1757	NYSE	AR	Wed, Jan 6, 2021	6.17	6.39	6.01	6.35
1756	NYSE	AR	Tue, Jan 5, 2021	5.79	6.38	5.73	6.08
1755	NYSE	AR	Mon, Jan 4, 2021	5.57	5.84	5.47	5.65
1754	NYSE	AR	Thu, Dec 31, 2020	5.47	5.62	5.37	5.45
1753	NYSE	AR	Wed, Dec 30, 2020	5.27	5.56	5.27	5.52
1752	NYSE	AR	Tue, Dec 29, 2020	5.27	5.38	5.13	5.26
1751	NYSE	AR	Mon, Dec 28, 2020	5.61	5.74	5.21	5.22
1750	NYSE	AR	Thu, Dec 24, 2020	5.87	5.91	5.67	5.75
1749	NYSE	AR	Wed, Dec 23, 2020	5.46	5.99	5.42	5.83
1748	NYSE	AR	Tue, Dec 22, 2020	5.53	5.77	5.41	5.41
1747	NYSE	AR	Mon, Dec 21, 2020	5.23	5.63	5.14	5.52
1746	NYSE	AR	Fri, Dec 18, 2020	5.16	5.57	5.15	5.48
1745	NYSE	AR	Thu, Dec 17, 2020	4.87	5.26	4.78	5.17
1744	NYSE	AR	Wed, Dec 16, 2020	5.03	5.05	4.71	4.76
1743	NYSE	AR	Tue, Dec 15, 2020	4.96	5.03	4.84	4.98
1742	NYSE	AR	Mon, Dec 14, 2020	5.31	5.34	4.92	4.94
1741	NYSE	AR	Fri, Dec 11, 2020	5.23	5.36	4.94	5.15
1740	NYSE	AR	Thu, Dec 10, 2020	4.39	5.36	4.38	5.21
1739	NYSE	AR	Wed, Dec 9, 2020	4.44	4.60	4.25	4.39
1738	NYSE	AR	Tue, Dec 8, 2020	4.27	4.58	4.21	4.31
1737	NYSE	AR	Mon, Dec 7, 2020	4.14	4.25	3.90	4.07
1736	NYSE	AR	Fri, Dec 4, 2020	3.84	4.20	3.84	4.20
1735	NYSE	AR	Thu, Dec 3, 2020	3.95	3.95	3.71	3.79
1734	NYSE	AR	Wed, Dec 2, 2020	3.86	4.19	3.84	3.93
1733	NYSE	AR	Tue, Dec 1, 2020	4.02	4.30	3.85	3.86
1732	NYSE	AR	Mon, Nov 30, 2020	4.21	4.30	3.92	3.92
1731	NYSE	AR	Fri, Nov 27, 2020	4.32	4.35	4.17	4.19
1730	NYSE	AR	Wed, Nov 25, 2020	4.35	4.39	4.19	4.33
1729	NYSE	AR	Tue, Nov 24, 2020	4.30	4.54	4.23	4.39
1728	NYSE	AR	Mon, Nov 23, 2020	4.07	4.24	4.02	4.21
1727	NYSE	AR	Fri, Nov 20, 2020	4.09	4.18	3.90	3.97
1726	NYSE	AR	Thu, Nov 19, 2020	3.82	4.13	3.76	4.08
1725	NYSE	AR	Wed, Nov 18, 2020	4.08	4.20	3.87	3.88
1724	NYSE	AR	Tue, Nov 17, 2020	3.81	4.17	3.79	4.08
1723	NYSE	AR	Mon, Nov 16, 2020	4.08	4.10	3.69	3.92
1722	NYSE	AR	Fri, Nov 13, 2020	3.80	4.05	3.80	3.99
1721	NYSE	AR	Thu, Nov 12, 2020	3.75	3.88	3.65	3.70
1720	NYSE	AR	Wed, Nov 11, 2020	3.80	3.99	3.71	3.79
1719	NYSE	AR	Tue, Nov 10, 2020	3.54	3.78	3.42	3.73
1718	NYSE	AR	Mon, Nov 9, 2020	3.54	3.67	3.24	3.51
1717	NYSE	AR	Fri, Nov 6, 2020	3.35	3.43	3.26	3.28
1716	NYSE	AR	Thu, Nov 5, 2020	3.37	3.52	3.32	3.32
1715	NYSE	AR	Wed, Nov 4, 2020	3.53	3.58	3.36	3.37
1714	NYSE	AR	Tue, Nov 3, 2020	3.68	3.79	3.50	3.58
1713	NYSE	AR	Mon, Nov 2, 2020	3.44	3.72	3.27	3.64
1712	NYSE	AR	Fri, Oct 30, 2020	3.60	3.65	3.35	3.40
1711	NYSE	AR	Thu, Oct 29, 2020	3.45	3.63	3.35	3.59
1710	NYSE	AR	Wed, Oct 28, 2020	3.57	3.66	3.46	3.48
1709	NYSE	AR	Tue, Oct 27, 2020	3.74	3.76	3.62	3.66
1708	NYSE	AR	Mon, Oct 26, 2020	3.96	4.01	3.72	3.72
1707	NYSE	AR	Fri, Oct 23, 2020	4.03	4.11	3.95	3.99
1706	NYSE	AR	Thu, Oct 22, 2020	3.79	4.11	3.79	4.03
1705	NYSE	AR	Wed, Oct 21, 2020	3.94	4.13	3.76	3.77
1704	NYSE	AR	Tue, Oct 20, 2020	3.76	3.86	3.70	3.80
1703	NYSE	AR	Mon, Oct 19, 2020	3.62	3.73	3.54	3.66
1702	NYSE	AR	Fri, Oct 16, 2020	3.66	3.82	3.54	3.55
1701	NYSE	AR	Thu, Oct 15, 2020	3.47	3.65	3.41	3.62
1700	NYSE	AR	Wed, Oct 14, 2020	3.51	3.70	3.45	3.51
1699	NYSE	AR	Tue, Oct 13, 2020	3.79	3.88	3.55	3.55
1698	NYSE	AR	Mon, Oct 12, 2020	3.72	3.85	3.64	3.74
1697	NYSE	AR	Fri, Oct 9, 2020	3.74	3.89	3.43	3.71
1696	NYSE	AR	Thu, Oct 8, 2020	3.47	3.67	3.41	3.65
1695	NYSE	AR	Wed, Oct 7, 2020	3.16	3.46	3.16	3.41
1694	NYSE	AR	Tue, Oct 6, 2020	3.08	3.24	3.03	3.11
1693	NYSE	AR	Mon, Oct 5, 2020	2.82	3.05	2.82	3.04
1692	NYSE	AR	Fri, Oct 2, 2020	2.61	2.83	2.56	2.79
1691	NYSE	AR	Thu, Oct 1, 2020	2.76	2.85	2.68	2.70
1690	NYSE	AR	Wed, Sep 30, 2020	2.82	2.94	2.73	2.75
1689	NYSE	AR	Tue, Sep 29, 2020	2.93	2.99	2.77	2.87
1688	NYSE	AR	Mon, Sep 28, 2020	3.01	3.05	2.84	2.96
1687	NYSE	AR	Fri, Sep 25, 2020	3.09	3.17	2.97	2.97
1686	NYSE	AR	Thu, Sep 24, 2020	3.06	3.23	2.96	3.11
1685	NYSE	AR	Wed, Sep 23, 2020	3.04	3.18	2.95	2.95
1684	NYSE	AR	Tue, Sep 22, 2020	2.97	3.10	2.97	3.02
1683	NYSE	AR	Mon, Sep 21, 2020	3.05	3.06	2.90	3.02
1682	NYSE	AR	Fri, Sep 18, 2020	2.91	3.14	2.89	3.11
1681	NYSE	AR	Thu, Sep 17, 2020	2.78	2.96	2.78	2.91
1680	NYSE	AR	Wed, Sep 16, 2020	2.85	3.02	2.82	2.91
1679	NYSE	AR	Tue, Sep 15, 2020	2.89	2.98	2.79	2.83
1678	NYSE	AR	Mon, Sep 14, 2020	2.74	2.93	2.67	2.89
1677	NYSE	AR	Fri, Sep 11, 2020	2.69	2.79	2.63	2.71
1676	NYSE	AR	Thu, Sep 10, 2020	2.76	2.84	2.64	2.65
1675	NYSE	AR	Wed, Sep 9, 2020	2.80	2.80	2.65	2.76
1674	NYSE	AR	Tue, Sep 8, 2020	2.88	2.93	2.72	2.72
1673	NYSE	AR	Fri, Sep 4, 2020	2.99	3.02	2.80	2.94
1672	NYSE	AR	Thu, Sep 3, 2020	2.90	3.04	2.86	2.92
1671	NYSE	AR	Wed, Sep 2, 2020	3.10	3.13	2.89	2.90
1670	NYSE	AR	Tue, Sep 1, 2020	3.19	3.29	3.12	3.13
1669	NYSE	AR	Mon, Aug 31, 2020	3.42	3.45	3.12	3.22
1668	NYSE	AR	Fri, Aug 28, 2020	3.54	3.59	3.38	3.50
1667	NYSE	AR	Thu, Aug 27, 2020	3.56	3.60	3.42	3.51
1666	NYSE	AR	Wed, Aug 26, 2020	3.75	3.75	3.49	3.49
1665	NYSE	AR	Tue, Aug 25, 2020	3.87	3.89	3.58	3.71
1664	NYSE	AR	Mon, Aug 24, 2020	3.69	3.95	3.62	3.80
1663	NYSE	AR	Fri, Aug 21, 2020	3.60	3.77	3.57	3.66
1662	NYSE	AR	Thu, Aug 20, 2020	3.57	3.70	3.56	3.62
1661	NYSE	AR	Wed, Aug 19, 2020	3.64	3.68	3.49	3.65
1660	NYSE	AR	Tue, Aug 18, 2020	4.17	4.18	3.46	3.62
1659	NYSE	AR	Mon, Aug 17, 2020	4.42	4.46	4.15	4.40
1658	NYSE	AR	Fri, Aug 14, 2020	4.01	4.64	3.94	4.43
1657	NYSE	AR	Thu, Aug 13, 2020	4.08	4.16	3.93	3.98
1656	NYSE	AR	Wed, Aug 12, 2020	3.95	4.26	3.87	4.12
1655	NYSE	AR	Tue, Aug 11, 2020	4.30	4.38	3.89	3.90
1654	NYSE	AR	Mon, Aug 10, 2020	3.96	4.16	3.88	4.04
1653	NYSE	AR	Fri, Aug 7, 2020	3.75	3.97	3.66	3.93
1652	NYSE	AR	Thu, Aug 6, 2020	3.78	3.89	3.68	3.73
1651	NYSE	AR	Wed, Aug 5, 2020	3.78	3.89	3.57	3.77
1650	NYSE	AR	Tue, Aug 4, 2020	3.50	3.77	3.28	3.71
1649	NYSE	AR	Mon, Aug 3, 2020	3.09	3.54	3.06	3.40
1648	NYSE	AR	Fri, Jul 31, 2020	3.01	3.05	2.86	2.96
1647	NYSE	AR	Thu, Jul 30, 2020	2.84	3.13	2.78	3.00
1646	NYSE	AR	Wed, Jul 29, 2020	2.85	3.09	2.74	3.08
1645	NYSE	AR	Tue, Jul 28, 2020	2.79	3.02	2.78	2.83
1644	NYSE	AR	Mon, Jul 27, 2020	2.93	2.95	2.73	2.79
1643	NYSE	AR	Fri, Jul 24, 2020	2.87	3.09	2.86	2.90
1642	NYSE	AR	Thu, Jul 23, 2020	2.69	2.99	2.66	2.88
1641	NYSE	AR	Wed, Jul 22, 2020	2.75	2.78	2.63	2.69
1640	NYSE	AR	Tue, Jul 21, 2020	2.77	2.88	2.73	2.79
1639	NYSE	AR	Mon, Jul 20, 2020	2.83	2.89	2.70	2.71
1638	NYSE	AR	Fri, Jul 17, 2020	2.86	3.04	2.83	2.85
1637	NYSE	AR	Thu, Jul 16, 2020	2.83	3.00	2.77	2.85
1636	NYSE	AR	Wed, Jul 15, 2020	2.78	2.88	2.65	2.85
1635	NYSE	AR	Tue, Jul 14, 2020	2.62	2.70	2.53	2.66
1634	NYSE	AR	Mon, Jul 13, 2020	2.86	2.92	2.61	2.62
1633	NYSE	AR	Fri, Jul 10, 2020	2.72	2.85	2.63	2.84
1632	NYSE	AR	Thu, Jul 9, 2020	2.89	3.04	2.74	2.74
1631	NYSE	AR	Wed, Jul 8, 2020	3.04	3.10	2.87	2.92
1630	NYSE	AR	Tue, Jul 7, 2020	2.93	3.26	2.91	3.04
1629	NYSE	AR	Mon, Jul 6, 2020	3.15	3.15	2.86	2.96
1628	NYSE	AR	Thu, Jul 2, 2020	2.70	2.96	2.64	2.95
1627	NYSE	AR	Wed, Jul 1, 2020	2.51	2.72	2.46	2.63
1626	NYSE	AR	Tue, Jun 30, 2020	2.49	2.56	2.39	2.54
1625	NYSE	AR	Mon, Jun 29, 2020	2.41	2.55	2.33	2.51
1624	NYSE	AR	Fri, Jun 26, 2020	2.61	2.61	2.30	2.34
1623	NYSE	AR	Thu, Jun 25, 2020	2.59	2.81	2.50	2.62
1622	NYSE	AR	Wed, Jun 24, 2020	2.77	2.84	2.58	2.59
1621	NYSE	AR	Tue, Jun 23, 2020	2.98	3.13	2.77	2.83
1620	NYSE	AR	Mon, Jun 22, 2020	3.21	3.22	2.93	2.95
1619	NYSE	AR	Fri, Jun 19, 2020	3.60	3.65	3.19	3.20
1618	NYSE	AR	Thu, Jun 18, 2020	3.74	3.75	3.47	3.51
1617	NYSE	AR	Wed, Jun 17, 2020	3.86	3.90	3.67	3.77
1616	NYSE	AR	Tue, Jun 16, 2020	3.95	4.03	3.71	3.86
1615	NYSE	AR	Mon, Jun 15, 2020	3.02	4.01	3.00	3.77
1614	NYSE	AR	Fri, Jun 12, 2020	3.33	3.47	3.12	3.28
1613	NYSE	AR	Thu, Jun 11, 2020	3.32	3.59	3.11	3.12
1612	NYSE	AR	Wed, Jun 10, 2020	3.96	3.97	3.61	3.61
1611	NYSE	AR	Tue, Jun 9, 2020	3.75	4.15	3.65	3.93
1610	NYSE	AR	Mon, Jun 8, 2020	3.25	4.06	3.20	4.04
1609	NYSE	AR	Fri, Jun 5, 2020	3.34	3.52	3.15	3.22
1608	NYSE	AR	Thu, Jun 4, 2020	3.10	3.25	2.99	3.20
1607	NYSE	AR	Wed, Jun 3, 2020	3.23	3.29	3.10	3.13
1606	NYSE	AR	Tue, Jun 2, 2020	3.18	3.33	3.14	3.19
1605	NYSE	AR	Mon, Jun 1, 2020	3.00	3.25	3.00	3.18
1604	NYSE	AR	Fri, May 29, 2020	3.19	3.28	2.98	2.99
1603	NYSE	AR	Thu, May 28, 2020	3.47	3.54	3.18	3.19
1602	NYSE	AR	Wed, May 27, 2020	3.65	3.69	3.29	3.48
1601	NYSE	AR	Tue, May 26, 2020	3.35	3.69	3.27	3.54
1600	NYSE	AR	Fri, May 22, 2020	3.11	3.25	3.00	3.22
1599	NYSE	AR	Thu, May 21, 2020	3.04	3.20	2.96	3.11
1598	NYSE	AR	Wed, May 20, 2020	3.10	3.25	3.01	3.06
1597	NYSE	AR	Tue, May 19, 2020	3.06	3.20	2.87	3.00
1596	NYSE	AR	Mon, May 18, 2020	2.69	3.04	2.61	3.03
1595	NYSE	AR	Fri, May 15, 2020	2.50	2.62	2.40	2.50
1594	NYSE	AR	Thu, May 14, 2020	2.51	2.60	2.27	2.47
1593	NYSE	AR	Wed, May 13, 2020	2.87	2.89	2.31	2.54
1592	NYSE	AR	Tue, May 12, 2020	3.14	3.22	2.96	2.96
1591	NYSE	AR	Mon, May 11, 2020	3.08	3.35	3.04	3.15
1590	NYSE	AR	Fri, May 8, 2020	2.93	3.14	2.89	3.13
1589	NYSE	AR	Thu, May 7, 2020	3.06	3.18	2.84	2.93
1588	NYSE	AR	Wed, May 6, 2020	3.31	3.32	2.90	2.98
1587	NYSE	AR	Tue, May 5, 2020	3.46	3.61	3.28	3.32
1586	NYSE	AR	Mon, May 4, 2020	2.84	3.35	2.67	3.34
1585	NYSE	AR	Fri, May 1, 2020	2.93	3.08	2.79	2.80
1584	NYSE	AR	Thu, Apr 30, 2020	2.84	3.08	2.47	2.98
1583	NYSE	AR	Wed, Apr 29, 2020	2.13	2.49	2.12	2.46
1582	NYSE	AR	Tue, Apr 28, 2020	2.42	2.43	2.16	2.21
1581	NYSE	AR	Mon, Apr 27, 2020	2.20	2.39	1.97	2.38
1580	NYSE	AR	Fri, Apr 24, 2020	2.16	2.28	2.09	2.25
1579	NYSE	AR	Thu, Apr 23, 2020	2.15	2.27	2.00	2.18
1578	NYSE	AR	Wed, Apr 22, 2020	2.30	2.37	2.04	2.15
1577	NYSE	AR	Tue, Apr 21, 2020	1.85	2.12	1.80	2.09
1576	NYSE	AR	Mon, Apr 20, 2020	1.32	1.83	1.32	1.71
1575	NYSE	AR	Fri, Apr 17, 2020	1.30	1.40	1.23	1.38
1574	NYSE	AR	Thu, Apr 16, 2020	1.43	1.44	1.24	1.24
1573	NYSE	AR	Wed, Apr 15, 2020	1.18	1.38	1.17	1.38
1572	NYSE	AR	Tue, Apr 14, 2020	1.46	1.48	1.18	1.26
1571	NYSE	AR	Mon, Apr 13, 2020	1.66	1.68	1.31	1.42
1570	NYSE	AR	Thu, Apr 9, 2020	1.37	1.67	1.28	1.47
1569	NYSE	AR	Wed, Apr 8, 2020	1.07	1.32	1.02	1.31
1568	NYSE	AR	Tue, Apr 7, 2020	1.02	1.13	0.97	0.98
1567	NYSE	AR	Mon, Apr 6, 2020	0.76	0.98	0.76	0.94
1566	NYSE	AR	Fri, Apr 3, 2020	0.72	0.78	0.67	0.77
1565	NYSE	AR	Thu, Apr 2, 2020	0.69	0.88	0.67	0.71
1564	NYSE	AR	Wed, Apr 1, 2020	0.70	0.75	0.66	0.67
1563	NYSE	AR	Tue, Mar 31, 2020	0.80	0.80	0.69	0.71
1562	NYSE	AR	Mon, Mar 30, 2020	0.83	0.85	0.64	0.74
1561	NYSE	AR	Fri, Mar 27, 2020	0.88	0.93	0.83	0.83
1560	NYSE	AR	Thu, Mar 26, 2020	1.00	1.05	0.83	0.91
1559	NYSE	AR	Wed, Mar 25, 2020	0.98	1.07	0.87	0.99
1558	NYSE	AR	Tue, Mar 24, 2020	0.93	0.95	0.86	0.91
1557	NYSE	AR	Mon, Mar 23, 2020	0.95	0.98	0.78	0.81
1556	NYSE	AR	Fri, Mar 20, 2020	0.91	1.03	0.91	0.95
1555	NYSE	AR	Thu, Mar 19, 2020	1.08	1.08	0.72	0.91
1554	NYSE	AR	Wed, Mar 18, 2020	1.19	1.32	1.00	1.04
1553	NYSE	AR	Tue, Mar 17, 2020	1.20	1.34	1.10	1.25
1552	NYSE	AR	Mon, Mar 16, 2020	1.05	1.57	1.03	1.20
1551	NYSE	AR	Fri, Mar 13, 2020	1.14	1.50	0.92	1.26
1550	NYSE	AR	Thu, Mar 12, 2020	0.92	1.18	0.91	1.10
1549	NYSE	AR	Wed, Mar 11, 2020	1.17	1.20	1.00	1.04
1548	NYSE	AR	Tue, Mar 10, 2020	1.24	1.26	0.95	1.18
1547	NYSE	AR	Mon, Mar 9, 2020	1.24	1.57	1.08	1.10
1546	NYSE	AR	Fri, Mar 6, 2020	1.26	1.49	1.21	1.38
1545	NYSE	AR	Thu, Mar 5, 2020	1.28	1.36	1.25	1.35
1544	NYSE	AR	Wed, Mar 4, 2020	1.40	1.43	1.27	1.31
1543	NYSE	AR	Tue, Mar 3, 2020	1.50	1.52	1.31	1.35
1542	NYSE	AR	Mon, Mar 2, 2020	1.68	1.69	1.44	1.47
1541	NYSE	AR	Fri, Feb 28, 2020	1.27	1.61	1.22	1.60
1540	NYSE	AR	Thu, Feb 27, 2020	1.41	1.46	1.25	1.37
1539	NYSE	AR	Wed, Feb 26, 2020	1.67	1.73	1.50	1.53
1538	NYSE	AR	Tue, Feb 25, 2020	1.68	1.72	1.60	1.65
1537	NYSE	AR	Mon, Feb 24, 2020	1.68	1.77	1.62	1.66
1536	NYSE	AR	Fri, Feb 21, 2020	1.82	1.83	1.72	1.76
1535	NYSE	AR	Thu, Feb 20, 2020	1.83	1.98	1.83	1.84
1534	NYSE	AR	Wed, Feb 19, 2020	1.75	1.85	1.70	1.80
1533	NYSE	AR	Tue, Feb 18, 2020	1.64	1.75	1.61	1.72
1532	NYSE	AR	Fri, Feb 14, 2020	1.75	1.80	1.63	1.65
1531	NYSE	AR	Thu, Feb 13, 2020	1.78	1.88	1.71	1.76
1530	NYSE	AR	Wed, Feb 12, 2020	1.79	1.85	1.73	1.77
1529	NYSE	AR	Tue, Feb 11, 2020	1.70	1.77	1.63	1.70
1528	NYSE	AR	Mon, Feb 10, 2020	1.72	1.78	1.60	1.68
1527	NYSE	AR	Fri, Feb 7, 2020	1.79	1.82	1.73	1.75
1526	NYSE	AR	Thu, Feb 6, 2020	1.88	1.90	1.72	1.83
1525	NYSE	AR	Wed, Feb 5, 2020	1.74	1.90	1.72	1.87
1524	NYSE	AR	Tue, Feb 4, 2020	1.79	1.80	1.70	1.70
1523	NYSE	AR	Mon, Feb 3, 2020	1.87	1.88	1.70	1.74
1522	NYSE	AR	Fri, Jan 31, 2020	1.70	1.94	1.68	1.85
1521	NYSE	AR	Thu, Jan 30, 2020	1.72	1.80	1.68	1.75
1520	NYSE	AR	Wed, Jan 29, 2020	1.98	1.99	1.75	1.75
1519	NYSE	AR	Tue, Jan 28, 2020	1.86	1.97	1.78	1.91
1518	NYSE	AR	Mon, Jan 27, 2020	1.87	1.94	1.80	1.84
1517	NYSE	AR	Fri, Jan 24, 2020	2.00	2.02	1.80	1.91
1516	NYSE	AR	Thu, Jan 23, 2020	2.02	2.13	1.96	1.97
1515	NYSE	AR	Wed, Jan 22, 2020	2.19	2.21	2.00	2.05
1514	NYSE	AR	Tue, Jan 21, 2020	2.35	2.36	2.18	2.21
1513	NYSE	AR	Fri, Jan 17, 2020	2.55	2.57	2.33	2.39
1512	NYSE	AR	Thu, Jan 16, 2020	2.56	2.69	2.49	2.51
1511	NYSE	AR	Wed, Jan 15, 2020	2.50	2.61	2.45	2.54
1510	NYSE	AR	Tue, Jan 14, 2020	2.36	2.61	2.35	2.55
1509	NYSE	AR	Mon, Jan 13, 2020	2.36	2.38	2.26	2.35
1508	NYSE	AR	Fri, Jan 10, 2020	2.40	2.41	2.30	2.37
1507	NYSE	AR	Thu, Jan 9, 2020	2.50	2.51	2.34	2.40
1506	NYSE	AR	Wed, Jan 8, 2020	2.70	2.81	2.53	2.55
1505	NYSE	AR	Tue, Jan 7, 2020	2.62	2.72	2.53	2.68
1504	NYSE	AR	Mon, Jan 6, 2020	2.73	2.75	2.52	2.62
1503	NYSE	AR	Fri, Jan 3, 2020	2.76	2.78	2.61	2.68
1502	NYSE	AR	Thu, Jan 2, 2020	2.88	2.92	2.55	2.59
1501	NYSE	AR	Tue, Dec 31, 2019	2.72	2.98	2.69	2.85
1500	NYSE	AR	Mon, Dec 30, 2019	2.73	2.86	2.68	2.75
1499	NYSE	AR	Fri, Dec 27, 2019	2.89	2.91	2.70	2.70
1498	NYSE	AR	Thu, Dec 26, 2019	2.93	2.96	2.85	2.89
1497	NYSE	AR	Tue, Dec 24, 2019	2.93	3.06	2.83	2.87
1496	NYSE	AR	Mon, Dec 23, 2019	2.74	2.93	2.69	2.91
1495	NYSE	AR	Fri, Dec 20, 2019	2.98	2.98	2.72	2.75
1494	NYSE	AR	Thu, Dec 19, 2019	2.87	3.05	2.83	3.00
1493	NYSE	AR	Wed, Dec 18, 2019	2.78	2.91	2.77	2.87
1492	NYSE	AR	Tue, Dec 17, 2019	2.66	2.84	2.64	2.81
1491	NYSE	AR	Mon, Dec 16, 2019	2.68	2.72	2.59	2.68
1490	NYSE	AR	Fri, Dec 13, 2019	2.97	2.97	2.66	2.69
1489	NYSE	AR	Thu, Dec 12, 2019	2.65	3.01	2.64	2.92
1488	NYSE	AR	Wed, Dec 11, 2019	2.66	2.75	2.64	2.66
1487	NYSE	AR	Tue, Dec 10, 2019	2.58	2.71	2.56	2.68
1486	NYSE	AR	Mon, Dec 9, 2019	2.48	2.75	2.43	2.57
1485	NYSE	AR	Fri, Dec 6, 2019	2.10	2.22	2.06	2.19
1484	NYSE	AR	Thu, Dec 5, 2019	2.21	2.24	2.07	2.10
1483	NYSE	AR	Wed, Dec 4, 2019	2.06	2.22	2.03	2.17
1482	NYSE	AR	Tue, Dec 3, 2019	1.94	2.09	1.93	2.02
1481	NYSE	AR	Mon, Dec 2, 2019	2.00	2.05	1.96	1.96
1480	NYSE	AR	Fri, Nov 29, 2019	2.06	2.10	1.99	1.99
1479	NYSE	AR	Wed, Nov 27, 2019	2.03	2.11	2.00	2.10
1478	NYSE	AR	Tue, Nov 26, 2019	2.08	2.12	1.97	1.99
1477	NYSE	AR	Mon, Nov 25, 2019	2.14	2.18	2.04	2.09
1476	NYSE	AR	Fri, Nov 22, 2019	2.06	2.27	2.04	2.17
1475	NYSE	AR	Thu, Nov 21, 2019	1.95	2.08	1.86	2.04
1474	NYSE	AR	Wed, Nov 20, 2019	2.04	2.05	1.88	1.94
1473	NYSE	AR	Tue, Nov 19, 2019	2.03	2.11	1.95	1.97
1472	NYSE	AR	Mon, Nov 18, 2019	2.20	2.23	1.97	2.03
1471	NYSE	AR	Fri, Nov 15, 2019	2.22	2.32	2.14	2.25
1470	NYSE	AR	Thu, Nov 14, 2019	2.39	2.39	2.17	2.22
1469	NYSE	AR	Wed, Nov 13, 2019	2.51	2.51	2.32	2.37
1468	NYSE	AR	Tue, Nov 12, 2019	2.65	2.69	2.46	2.53
1467	NYSE	AR	Mon, Nov 11, 2019	2.75	2.82	2.62	2.62
1466	NYSE	AR	Fri, Nov 8, 2019	2.82	2.89	2.72	2.86
1465	NYSE	AR	Thu, Nov 7, 2019	2.82	2.91	2.72	2.86
1464	NYSE	AR	Wed, Nov 6, 2019	2.75	3.03	2.69	2.76
1463	NYSE	AR	Tue, Nov 5, 2019	2.97	3.11	2.73	2.76
1462	NYSE	AR	Mon, Nov 4, 2019	2.83	3.01	2.78	2.94
1461	NYSE	AR	Fri, Nov 1, 2019	2.52	2.76	2.49	2.67
1460	NYSE	AR	Thu, Oct 31, 2019	2.76	2.81	2.45	2.50
1459	NYSE	AR	Wed, Oct 30, 2019	3.20	3.38	2.66	2.70
1458	NYSE	AR	Tue, Oct 29, 2019	2.63	2.94	2.55	2.84
1457	NYSE	AR	Mon, Oct 28, 2019	2.75	2.93	2.60	2.60
1456	NYSE	AR	Fri, Oct 25, 2019	2.45	2.72	2.41	2.71
1455	NYSE	AR	Thu, Oct 24, 2019	2.58	2.60	2.39	2.47
1454	NYSE	AR	Wed, Oct 23, 2019	2.54	2.68	2.45	2.56
1453	NYSE	AR	Tue, Oct 22, 2019	2.58	2.64	2.45	2.55
1452	NYSE	AR	Mon, Oct 21, 2019	2.54	2.59	2.42	2.57
1451	NYSE	AR	Fri, Oct 18, 2019	2.79	2.89	2.52	2.55
1450	NYSE	AR	Thu, Oct 17, 2019	2.64	2.83	2.62	2.80
1449	NYSE	AR	Wed, Oct 16, 2019	2.65	2.76	2.61	2.65
1448	NYSE	AR	Tue, Oct 15, 2019	2.74	2.81	2.63	2.65
1447	NYSE	AR	Mon, Oct 14, 2019	2.69	2.80	2.45	2.79
1446	NYSE	AR	Fri, Oct 11, 2019	2.51	2.77	2.48	2.73
1445	NYSE	AR	Thu, Oct 10, 2019	2.48	2.57	2.43	2.47
1444	NYSE	AR	Wed, Oct 9, 2019	2.53	2.53	2.38	2.46
1443	NYSE	AR	Tue, Oct 8, 2019	2.64	2.71	2.45	2.46
1442	NYSE	AR	Mon, Oct 7, 2019	2.88	2.93	2.66	2.67
1441	NYSE	AR	Fri, Oct 4, 2019	2.80	2.92	2.66	2.90
1440	NYSE	AR	Thu, Oct 3, 2019	2.74	2.89	2.67	2.85
1439	NYSE	AR	Wed, Oct 2, 2019	2.89	3.11	2.75	2.79
1438	NYSE	AR	Tue, Oct 1, 2019	3.02	3.10	2.78	2.89
1437	NYSE	AR	Mon, Sep 30, 2019	3.22	3.25	2.95	3.02
1436	NYSE	AR	Fri, Sep 27, 2019	3.06	3.30	2.98	3.28
1435	NYSE	AR	Thu, Sep 26, 2019	3.26	3.29	2.96	3.12
1434	NYSE	AR	Wed, Sep 25, 2019	3.33	3.38	3.18	3.29
1433	NYSE	AR	Tue, Sep 24, 2019	3.55	3.55	3.22	3.36
1432	NYSE	AR	Mon, Sep 23, 2019	3.77	3.83	3.43	3.56
1431	NYSE	AR	Fri, Sep 20, 2019	3.82	3.94	3.70	3.82
1430	NYSE	AR	Thu, Sep 19, 2019	3.99	4.19	3.64	3.80
1429	NYSE	AR	Wed, Sep 18, 2019	4.14	4.25	3.88	3.92
1428	NYSE	AR	Tue, Sep 17, 2019	4.20	4.41	3.91	4.21
1427	NYSE	AR	Mon, Sep 16, 2019	3.99	4.38	3.87	4.30
1426	NYSE	AR	Fri, Sep 13, 2019	3.57	3.74	3.38	3.61
1425	NYSE	AR	Thu, Sep 12, 2019	3.81	3.81	3.51	3.54
1424	NYSE	AR	Wed, Sep 11, 2019	3.82	4.08	3.64	3.87
1423	NYSE	AR	Tue, Sep 10, 2019	3.99	4.23	3.72	3.78
1422	NYSE	AR	Mon, Sep 9, 2019	3.55	4.00	3.55	3.87
1421	NYSE	AR	Fri, Sep 6, 2019	3.55	3.63	3.29	3.53
1420	NYSE	AR	Thu, Sep 5, 2019	3.60	3.89	3.58	3.70
1419	NYSE	AR	Wed, Sep 4, 2019	3.27	3.60	3.21	3.54
1418	NYSE	AR	Tue, Sep 3, 2019	3.14	3.28	3.00	3.22
1417	NYSE	AR	Fri, Aug 30, 2019	3.35	3.36	3.01	3.17
1416	NYSE	AR	Thu, Aug 29, 2019	3.13	3.45	3.09	3.37
1415	NYSE	AR	Wed, Aug 28, 2019	2.84	3.16	2.83	3.11
1414	NYSE	AR	Tue, Aug 27, 2019	3.14	3.14	2.78	2.80
1413	NYSE	AR	Mon, Aug 26, 2019	3.30	3.35	3.08	3.12
1412	NYSE	AR	Fri, Aug 23, 2019	3.30	3.47	3.22	3.26
1411	NYSE	AR	Thu, Aug 22, 2019	3.45	3.58	3.34	3.34
1410	NYSE	AR	Wed, Aug 21, 2019	3.62	3.68	3.42	3.47
1409	NYSE	AR	Tue, Aug 20, 2019	3.67	3.77	3.48	3.60
1408	NYSE	AR	Mon, Aug 19, 2019	3.62	3.78	3.61	3.75
1407	NYSE	AR	Fri, Aug 16, 2019	3.43	3.64	3.36	3.61
1406	NYSE	AR	Thu, Aug 15, 2019	3.30	3.56	3.28	3.44
1405	NYSE	AR	Wed, Aug 14, 2019	3.45	3.49	3.22	3.35
1404	NYSE	AR	Tue, Aug 13, 2019	3.57	3.69	3.48	3.52
1403	NYSE	AR	Mon, Aug 12, 2019	3.52	3.57	3.42	3.55
1402	NYSE	AR	Fri, Aug 9, 2019	3.77	3.79	3.50	3.53
1401	NYSE	AR	Thu, Aug 8, 2019	3.94	3.97	3.69	3.76
1400	NYSE	AR	Wed, Aug 7, 2019	4.05	4.06	3.67	3.78
1399	NYSE	AR	Tue, Aug 6, 2019	4.35	4.36	4.00	4.13
1398	NYSE	AR	Mon, Aug 5, 2019	4.52	4.52	4.19	4.39
1397	NYSE	AR	Fri, Aug 2, 2019	4.60	4.78	4.41	4.65
1396	NYSE	AR	Thu, Aug 1, 2019	4.63	4.80	4.24	4.51
1395	NYSE	AR	Wed, Jul 31, 2019	4.59	4.78	4.40	4.61
1394	NYSE	AR	Tue, Jul 30, 2019	4.03	4.64	3.95	4.54
1393	NYSE	AR	Mon, Jul 29, 2019	4.12	4.17	3.99	4.04
1392	NYSE	AR	Fri, Jul 26, 2019	4.45	4.54	4.12	4.13
1391	NYSE	AR	Thu, Jul 25, 2019	4.93	4.99	4.40	4.49
1390	NYSE	AR	Wed, Jul 24, 2019	4.98	5.05	4.90	4.92
1389	NYSE	AR	Tue, Jul 23, 2019	4.96	5.04	4.87	4.99
1388	NYSE	AR	Mon, Jul 22, 2019	5.00	5.12	4.89	4.97
1387	NYSE	AR	Fri, Jul 19, 2019	4.73	4.97	4.69	4.91
1386	NYSE	AR	Thu, Jul 18, 2019	4.72	4.76	4.57	4.72
1385	NYSE	AR	Wed, Jul 17, 2019	4.90	4.96	4.74	4.75
1384	NYSE	AR	Tue, Jul 16, 2019	5.10	5.18	4.84	4.92
1383	NYSE	AR	Mon, Jul 15, 2019	5.19	5.25	4.97	5.11
1382	NYSE	AR	Fri, Jul 12, 2019	5.20	5.29	5.15	5.20
1381	NYSE	AR	Thu, Jul 11, 2019	5.45	5.64	5.15	5.16
1380	NYSE	AR	Wed, Jul 10, 2019	5.41	5.48	5.29	5.44
1379	NYSE	AR	Tue, Jul 9, 2019	5.37	5.40	5.20	5.39
1378	NYSE	AR	Mon, Jul 8, 2019	5.47	5.53	5.28	5.30
1377	NYSE	AR	Fri, Jul 5, 2019	5.44	5.65	5.44	5.54
1376	NYSE	AR	Wed, Jul 3, 2019	5.30	5.47	5.23	5.45
1375	NYSE	AR	Tue, Jul 2, 2019	5.41	5.44	5.21	5.26
1374	NYSE	AR	Mon, Jul 1, 2019	5.60	5.68	5.37	5.39
1373	NYSE	AR	Fri, Jun 28, 2019	5.38	5.53	5.30	5.53
1372	NYSE	AR	Thu, Jun 27, 2019	5.44	5.57	5.36	5.38
1371	NYSE	AR	Wed, Jun 26, 2019	5.38	5.53	5.29	5.48
1370	NYSE	AR	Tue, Jun 25, 2019	5.38	5.52	5.20	5.40
1369	NYSE	AR	Mon, Jun 24, 2019	5.54	5.58	5.30	5.37
1368	NYSE	AR	Fri, Jun 21, 2019	5.46	5.60	5.27	5.58
1367	NYSE	AR	Thu, Jun 20, 2019	5.67	5.81	5.42	5.47
1366	NYSE	AR	Wed, Jun 19, 2019	5.69	5.73	5.53	5.58
1365	NYSE	AR	Tue, Jun 18, 2019	5.76	5.93	5.65	5.72
1364	NYSE	AR	Mon, Jun 17, 2019	5.64	5.83	5.52	5.70
1363	NYSE	AR	Fri, Jun 14, 2019	5.85	5.97	5.63	5.70
1362	NYSE	AR	Thu, Jun 13, 2019	5.91	6.07	5.80	5.88
1361	NYSE	AR	Wed, Jun 12, 2019	6.07	6.09	5.74	5.76
1360	NYSE	AR	Tue, Jun 11, 2019	6.30	6.37	6.06	6.08
1359	NYSE	AR	Mon, Jun 10, 2019	6.45	6.74	6.22	6.25
1358	NYSE	AR	Fri, Jun 7, 2019	6.45	6.52	6.22	6.45
1357	NYSE	AR	Thu, Jun 6, 2019	6.57	6.70	6.30	6.46
1356	NYSE	AR	Wed, Jun 5, 2019	7.03	7.09	6.40	6.60
1355	NYSE	AR	Tue, Jun 4, 2019	6.76	7.18	6.70	7.05
1354	NYSE	AR	Mon, Jun 3, 2019	6.60	6.73	6.44	6.70
1353	NYSE	AR	Fri, May 31, 2019	6.40	6.59	6.40	6.57
1352	NYSE	AR	Thu, May 30, 2019	6.85	6.95	6.50	6.55
1351	NYSE	AR	Wed, May 29, 2019	6.70	7.01	6.57	6.97
1350	NYSE	AR	Tue, May 28, 2019	7.05	7.13	6.72	6.75
1349	NYSE	AR	Fri, May 24, 2019	6.96	7.12	6.79	7.08
1348	NYSE	AR	Thu, May 23, 2019	6.90	6.96	6.62	6.89
1347	NYSE	AR	Wed, May 22, 2019	7.28	7.28	6.88	6.90
1346	NYSE	AR	Tue, May 21, 2019	7.29	7.39	7.12	7.39
1345	NYSE	AR	Mon, May 20, 2019	7.60	7.61	7.25	7.28
1344	NYSE	AR	Fri, May 17, 2019	7.90	7.98	7.58	7.62
1343	NYSE	AR	Thu, May 16, 2019	8.26	8.31	7.95	7.98
1342	NYSE	AR	Wed, May 15, 2019	8.00	8.25	7.99	8.24
1341	NYSE	AR	Tue, May 14, 2019	7.90	8.09	7.80	8.06
1340	NYSE	AR	Mon, May 13, 2019	7.90	8.03	7.77	7.84
1339	NYSE	AR	Fri, May 10, 2019	7.97	8.08	7.86	8.04
1338	NYSE	AR	Thu, May 9, 2019	7.91	8.06	7.81	8.00
1337	NYSE	AR	Wed, May 8, 2019	8.04	8.28	7.93	7.99
1336	NYSE	AR	Tue, May 7, 2019	7.48	8.09	7.45	8.00
1335	NYSE	AR	Mon, May 6, 2019	7.08	7.60	7.04	7.54
1334	NYSE	AR	Fri, May 3, 2019	7.27	7.39	7.14	7.17
1333	NYSE	AR	Thu, May 2, 2019	7.30	7.34	6.75	7.22
1332	NYSE	AR	Wed, May 1, 2019	7.28	7.33	7.07	7.13
1331	NYSE	AR	Tue, Apr 30, 2019	7.51	7.53	7.16	7.25
1330	NYSE	AR	Mon, Apr 29, 2019	7.45	7.50	7.30	7.49
1329	NYSE	AR	Fri, Apr 26, 2019	7.22	7.57	7.21	7.47
1328	NYSE	AR	Thu, Apr 25, 2019	7.66	7.68	7.21	7.26
1327	NYSE	AR	Wed, Apr 24, 2019	7.90	7.97	7.64	7.65
1326	NYSE	AR	Tue, Apr 23, 2019	8.07	8.32	7.86	7.90
1325	NYSE	AR	Mon, Apr 22, 2019	8.17	8.17	7.78	8.04
1324	NYSE	AR	Thu, Apr 18, 2019	8.49	8.56	8.05	8.09
1323	NYSE	AR	Wed, Apr 17, 2019	8.70	8.76	8.46	8.49
1322	NYSE	AR	Tue, Apr 16, 2019	8.64	8.73	8.42	8.69
1321	NYSE	AR	Mon, Apr 15, 2019	8.65	8.82	8.46	8.59
1320	NYSE	AR	Fri, Apr 12, 2019	8.56	8.91	8.55	8.69
1319	NYSE	AR	Thu, Apr 11, 2019	8.51	8.58	8.28	8.33
1318	NYSE	AR	Wed, Apr 10, 2019	8.57	8.72	8.50	8.56
1317	NYSE	AR	Tue, Apr 9, 2019	8.95	8.95	8.51	8.55
1316	NYSE	AR	Mon, Apr 8, 2019	9.04	9.18	8.85	8.97
1315	NYSE	AR	Fri, Apr 5, 2019	8.45	9.00	8.45	8.98
1314	NYSE	AR	Thu, Apr 4, 2019	8.21	8.41	8.14	8.41
1313	NYSE	AR	Wed, Apr 3, 2019	8.70	8.77	8.19	8.20
1312	NYSE	AR	Tue, Apr 2, 2019	8.74	8.91	8.64	8.65
1311	NYSE	AR	Mon, Apr 1, 2019	8.92	9.08	8.69	8.72
1310	NYSE	AR	Fri, Mar 29, 2019	8.75	8.92	8.66	8.83
1309	NYSE	AR	Thu, Mar 28, 2019	8.45	8.69	8.32	8.66
1308	NYSE	AR	Wed, Mar 27, 2019	8.46	8.61	8.35	8.43
1307	NYSE	AR	Tue, Mar 26, 2019	8.49	8.70	8.37	8.51
1306	NYSE	AR	Mon, Mar 25, 2019	8.39	8.50	8.17	8.39
1305	NYSE	AR	Fri, Mar 22, 2019	8.65	8.66	8.30	8.39
1304	NYSE	AR	Thu, Mar 21, 2019	8.83	8.91	8.67	8.74
1303	NYSE	AR	Wed, Mar 20, 2019	8.49	9.02	8.48	8.86
1302	NYSE	AR	Tue, Mar 19, 2019	8.60	8.68	8.50	8.54
1301	NYSE	AR	Mon, Mar 18, 2019	8.48	8.72	8.39	8.69
1300	NYSE	AR	Fri, Mar 15, 2019	8.50	8.58	8.27	8.42
1299	NYSE	AR	Thu, Mar 14, 2019	8.40	8.67	8.40	8.58
1298	NYSE	AR	Wed, Mar 13, 2019	8.24	8.54	8.21	8.33
1297	NYSE	AR	Tue, Mar 12, 2019	8.10	8.26	8.02	8.17
1296	NYSE	AR	Mon, Mar 11, 2019	7.78	7.99	7.63	7.98
1295	NYSE	AR	Fri, Mar 8, 2019	8.18	8.18	7.70	7.81
1294	NYSE	AR	Thu, Mar 7, 2019	8.59	8.59	8.20	8.30
1293	NYSE	AR	Wed, Mar 6, 2019	8.88	8.95	8.57	8.60
1292	NYSE	AR	Tue, Mar 5, 2019	9.13	9.17	8.91	8.99
1291	NYSE	AR	Mon, Mar 4, 2019	9.15	9.41	9.06	9.18
1290	NYSE	AR	Fri, Mar 1, 2019	8.78	9.22	8.72	9.15
1289	NYSE	AR	Thu, Feb 28, 2019	9.02	9.10	8.65	8.66
1288	NYSE	AR	Wed, Feb 27, 2019	9.36	9.41	8.96	8.99
1287	NYSE	AR	Tue, Feb 26, 2019	9.65	9.84	9.44	9.47
1286	NYSE	AR	Mon, Feb 25, 2019	9.63	9.84	9.49	9.66
1285	NYSE	AR	Fri, Feb 22, 2019	9.81	9.89	9.52	9.64
1284	NYSE	AR	Thu, Feb 21, 2019	9.88	9.95	9.70	9.73
1283	NYSE	AR	Wed, Feb 20, 2019	9.70	10.12	9.61	9.84
1282	NYSE	AR	Tue, Feb 19, 2019	9.60	9.89	9.48	9.66
1281	NYSE	AR	Fri, Feb 15, 2019	9.13	9.70	9.12	9.61
1280	NYSE	AR	Thu, Feb 14, 2019	9.01	9.32	8.73	9.07
1279	NYSE	AR	Wed, Feb 13, 2019	9.21	9.46	8.96	9.07
1278	NYSE	AR	Tue, Feb 12, 2019	9.18	9.35	9.04	9.27
1277	NYSE	AR	Mon, Feb 11, 2019	8.87	9.13	8.77	9.04
1276	NYSE	AR	Fri, Feb 8, 2019	8.69	8.84	8.53	8.83
1275	NYSE	AR	Thu, Feb 7, 2019	9.29	9.31	8.65	8.73
1274	NYSE	AR	Wed, Feb 6, 2019	9.62	9.75	9.30	9.32
1273	NYSE	AR	Tue, Feb 5, 2019	10.09	10.15	9.61	9.66
1272	NYSE	AR	Mon, Feb 4, 2019	10.14	10.14	9.87	10.05
1271	NYSE	AR	Fri, Feb 1, 2019	10.10	10.30	9.99	10.21
1270	NYSE	AR	Thu, Jan 31, 2019	10.53	10.66	9.96	10.06
1269	NYSE	AR	Wed, Jan 30, 2019	10.37	10.56	10.20	10.56
1268	NYSE	AR	Tue, Jan 29, 2019	10.31	10.45	10.18	10.31
1267	NYSE	AR	Mon, Jan 28, 2019	10.30	10.46	10.15	10.26
1266	NYSE	AR	Fri, Jan 25, 2019	10.01	10.50	10.01	10.41
1265	NYSE	AR	Thu, Jan 24, 2019	10.00	10.14	9.78	10.00
1264	NYSE	AR	Wed, Jan 23, 2019	10.48	10.59	9.97	10.05
1263	NYSE	AR	Tue, Jan 22, 2019	10.69	10.69	10.22	10.38
1262	NYSE	AR	Fri, Jan 18, 2019	10.86	10.97	10.68	10.82
1261	NYSE	AR	Thu, Jan 17, 2019	10.66	10.82	10.39	10.76
1260	NYSE	AR	Wed, Jan 16, 2019	10.90	11.03	10.68	10.71
1259	NYSE	AR	Tue, Jan 15, 2019	10.80	11.02	10.75	10.94
1258	NYSE	AR	Mon, Jan 14, 2019	10.39	10.80	10.34	10.76
1257	NYSE	AR	Fri, Jan 11, 2019	10.51	10.63	10.34	10.50
1256	NYSE	AR	Thu, Jan 10, 2019	10.45	10.84	10.29	10.66
1255	NYSE	AR	Wed, Jan 9, 2019	10.61	10.64	10.29	10.51
1254	NYSE	AR	Tue, Jan 8, 2019	10.66	10.70	10.35	10.47
1253	NYSE	AR	Mon, Jan 7, 2019	10.36	10.65	10.19	10.51
1252	NYSE	AR	Fri, Jan 4, 2019	9.71	10.32	9.68	10.25
1251	NYSE	AR	Thu, Jan 3, 2019	9.73	9.79	9.40	9.53
1250	NYSE	AR	Wed, Jan 2, 2019	9.20	9.84	8.91	9.76
1249	NYSE	AR	Mon, Dec 31, 2018	9.26	9.42	9.00	9.39
1248	NYSE	AR	Fri, Dec 28, 2018	9.87	9.87	9.17	9.21
1247	NYSE	AR	Thu, Dec 27, 2018	9.73	9.90	9.34	9.83
1246	NYSE	AR	Wed, Dec 26, 2018	9.15	9.89	8.86	9.87
1245	NYSE	AR	Mon, Dec 24, 2018	9.23	9.37	9.04	9.08
1244	NYSE	AR	Fri, Dec 21, 2018	9.75	9.84	9.29	9.40
1243	NYSE	AR	Thu, Dec 20, 2018	9.90	10.15	9.63	9.75
1242	NYSE	AR	Wed, Dec 19, 2018	10.59	10.73	9.97	10.05
1241	NYSE	AR	Tue, Dec 18, 2018	10.94	11.15	10.67	10.73
1240	NYSE	AR	Mon, Dec 17, 2018	11.19	11.47	10.64	10.78
1239	NYSE	AR	Fri, Dec 14, 2018	12.03	12.03	11.23	11.31
1238	NYSE	AR	Thu, Dec 13, 2018	12.21	12.29	11.96	12.16
1237	NYSE	AR	Wed, Dec 12, 2018	12.56	12.84	12.24	12.25
1236	NYSE	AR	Tue, Dec 11, 2018	12.99	13.12	12.41	12.44
1235	NYSE	AR	Mon, Dec 10, 2018	12.62	12.99	12.53	12.79
1234	NYSE	AR	Fri, Dec 7, 2018	12.93	13.24	12.75	12.75
1233	NYSE	AR	Thu, Dec 6, 2018	12.24	12.89	12.11	12.78
1232	NYSE	AR	Tue, Dec 4, 2018	13.30	13.36	12.65	12.68
1231	NYSE	AR	Mon, Dec 3, 2018	13.49	13.49	12.92	13.27
1230	NYSE	AR	Fri, Nov 30, 2018	13.42	13.47	13.04	13.13
1229	NYSE	AR	Thu, Nov 29, 2018	13.78	13.87	13.32	13.48
1228	NYSE	AR	Wed, Nov 28, 2018	13.42	13.97	13.42	13.79
1227	NYSE	AR	Tue, Nov 27, 2018	13.74	13.78	13.07	13.40
1226	NYSE	AR	Mon, Nov 26, 2018	13.94	14.15	13.64	13.74
1225	NYSE	AR	Fri, Nov 23, 2018	13.43	13.96	13.41	13.86
1224	NYSE	AR	Wed, Nov 21, 2018	13.41	14.02	13.40	13.89
1223	NYSE	AR	Tue, Nov 20, 2018	13.83	14.14	13.28	13.34
1222	NYSE	AR	Mon, Nov 19, 2018	13.92	14.34	13.87	14.14
1221	NYSE	AR	Fri, Nov 16, 2018	14.34	14.51	13.88	14.05
1220	NYSE	AR	Thu, Nov 15, 2018	14.05	14.37	13.92	14.22
1219	NYSE	AR	Wed, Nov 14, 2018	15.50	15.56	13.91	14.20
1218	NYSE	AR	Tue, Nov 13, 2018	16.01	16.45	15.22	15.27
1217	NYSE	AR	Mon, Nov 12, 2018	15.87	16.22	15.75	15.91
1216	NYSE	AR	Fri, Nov 9, 2018	15.41	16.12	15.41	15.70
1215	NYSE	AR	Thu, Nov 8, 2018	16.78	16.99	16.37	16.44
1214	NYSE	AR	Wed, Nov 7, 2018	17.05	17.25	16.42	16.79
1213	NYSE	AR	Tue, Nov 6, 2018	16.96	17.09	16.63	16.82
1212	NYSE	AR	Mon, Nov 5, 2018	16.37	17.28	16.25	17.11
1211	NYSE	AR	Fri, Nov 2, 2018	16.42	16.51	15.54	15.81
1210	NYSE	AR	Thu, Nov 1, 2018	15.87	16.80	15.68	16.47
1209	NYSE	AR	Wed, Oct 31, 2018	15.74	16.08	15.55	15.89
1208	NYSE	AR	Tue, Oct 30, 2018	15.61	15.96	15.29	15.56
1207	NYSE	AR	Mon, Oct 29, 2018	16.15	16.51	15.51	15.74
1206	NYSE	AR	Fri, Oct 26, 2018	16.07	16.33	15.58	16.14
1205	NYSE	AR	Thu, Oct 25, 2018	16.21	16.54	15.88	16.31
1204	NYSE	AR	Wed, Oct 24, 2018	17.04	17.22	15.94	16.00
1203	NYSE	AR	Tue, Oct 23, 2018	17.15	17.23	16.67	16.85
1202	NYSE	AR	Mon, Oct 22, 2018	18.24	18.24	17.36	17.49
1201	NYSE	AR	Fri, Oct 19, 2018	18.17	18.70	18.12	18.21
1200	NYSE	AR	Thu, Oct 18, 2018	18.47	18.57	17.93	18.14
1199	NYSE	AR	Wed, Oct 17, 2018	19.12	19.34	18.71	18.79
1198	NYSE	AR	Tue, Oct 16, 2018	18.90	19.29	18.81	19.14
1197	NYSE	AR	Mon, Oct 15, 2018	18.80	19.16	18.78	18.86
1196	NYSE	AR	Fri, Oct 12, 2018	19.19	19.23	18.45	18.68
1195	NYSE	AR	Thu, Oct 11, 2018	18.82	19.38	18.80	18.85
1194	NYSE	AR	Wed, Oct 10, 2018	19.62	19.97	19.15	19.17
1193	NYSE	AR	Tue, Oct 9, 2018	19.27	19.71	19.11	19.48
1192	NYSE	AR	Mon, Oct 8, 2018	18.52	19.20	18.37	18.88
1191	NYSE	AR	Fri, Oct 5, 2018	18.29	18.66	18.29	18.58
1190	NYSE	AR	Thu, Oct 4, 2018	18.51	18.89	18.15	18.21
1189	NYSE	AR	Wed, Oct 3, 2018	18.04	18.57	17.78	18.47
1188	NYSE	AR	Tue, Oct 2, 2018	17.91	18.21	17.79	17.90
1187	NYSE	AR	Mon, Oct 1, 2018	17.85	18.13	17.71	17.96
1186	NYSE	AR	Fri, Sep 28, 2018	17.74	18.14	17.68	17.71
1185	NYSE	AR	Thu, Sep 27, 2018	17.60	18.10	17.50	17.75
1184	NYSE	AR	Wed, Sep 26, 2018	18.62	18.66	17.36	17.40
1183	NYSE	AR	Tue, Sep 25, 2018	18.85	18.90	18.49	18.79
1182	NYSE	AR	Mon, Sep 24, 2018	19.35	19.39	18.47	18.71
1181	NYSE	AR	Fri, Sep 21, 2018	19.77	19.78	18.77	19.08
1180	NYSE	AR	Thu, Sep 20, 2018	20.04	20.21	19.69	19.79
1179	NYSE	AR	Wed, Sep 19, 2018	19.31	20.05	19.28	19.94
1178	NYSE	AR	Tue, Sep 18, 2018	18.98	19.35	18.88	19.32
1177	NYSE	AR	Mon, Sep 17, 2018	18.65	18.91	18.59	18.80
1176	NYSE	AR	Fri, Sep 14, 2018	18.58	18.78	18.51	18.61
1175	NYSE	AR	Thu, Sep 13, 2018	18.20	18.73	18.14	18.53
1174	NYSE	AR	Wed, Sep 12, 2018	17.93	18.55	17.93	18.21
1173	NYSE	AR	Tue, Sep 11, 2018	17.47	17.82	17.42	17.78
1172	NYSE	AR	Mon, Sep 10, 2018	17.19	17.61	17.19	17.51
1171	NYSE	AR	Fri, Sep 7, 2018	16.92	17.29	16.76	17.18
1170	NYSE	AR	Thu, Sep 6, 2018	17.67	17.69	16.97	17.11
1169	NYSE	AR	Wed, Sep 5, 2018	17.74	17.79	17.32	17.67
1168	NYSE	AR	Tue, Sep 4, 2018	18.58	18.69	17.85	17.89
1167	NYSE	AR	Fri, Aug 31, 2018	18.77	18.86	18.42	18.51
1166	NYSE	AR	Thu, Aug 30, 2018	18.62	18.94	18.55	18.87
1165	NYSE	AR	Wed, Aug 29, 2018	18.49	18.75	18.33	18.61
1164	NYSE	AR	Tue, Aug 28, 2018	18.53	18.65	18.29	18.42
1163	NYSE	AR	Mon, Aug 27, 2018	18.47	18.77	18.42	18.51
1162	NYSE	AR	Fri, Aug 24, 2018	18.56	18.67	18.48	18.49
1161	NYSE	AR	Thu, Aug 23, 2018	18.36	18.51	18.16	18.40
1160	NYSE	AR	Wed, Aug 22, 2018	18.26	18.58	18.23	18.44
1159	NYSE	AR	Tue, Aug 21, 2018	17.83	18.22	17.79	18.10
1158	NYSE	AR	Mon, Aug 20, 2018	17.48	17.63	17.25	17.61
1157	NYSE	AR	Fri, Aug 17, 2018	17.50	17.67	17.40	17.50
1156	NYSE	AR	Thu, Aug 16, 2018	17.72	17.83	17.41	17.47
1155	NYSE	AR	Wed, Aug 15, 2018	17.96	18.01	17.25	17.66
1154	NYSE	AR	Tue, Aug 14, 2018	18.08	18.19	17.93	18.14
1153	NYSE	AR	Mon, Aug 13, 2018	18.68	18.80	17.90	17.92
1152	NYSE	AR	Fri, Aug 10, 2018	18.59	18.86	18.34	18.76
1151	NYSE	AR	Thu, Aug 9, 2018	18.84	18.93	18.66	18.71
1150	NYSE	AR	Wed, Aug 8, 2018	18.89	19.01	18.61	18.78
1149	NYSE	AR	Tue, Aug 7, 2018	18.93	19.07	18.79	18.99
1148	NYSE	AR	Mon, Aug 6, 2018	18.89	19.06	18.64	18.72
1147	NYSE	AR	Fri, Aug 3, 2018	19.05	19.05	18.61	18.83
1146	NYSE	AR	Thu, Aug 2, 2018	19.26	19.52	18.53	18.96
1145	NYSE	AR	Wed, Aug 1, 2018	20.27	20.40	19.92	20.01
1144	NYSE	AR	Tue, Jul 31, 2018	20.47	20.61	20.19	20.54
1143	NYSE	AR	Mon, Jul 30, 2018	20.38	20.65	20.32	20.36
1142	NYSE	AR	Fri, Jul 27, 2018	21.14	21.30	20.08	20.23
1141	NYSE	AR	Thu, Jul 26, 2018	21.18	21.61	21.10	21.24
1140	NYSE	AR	Wed, Jul 25, 2018	21.13	21.27	20.87	21.27
1139	NYSE	AR	Tue, Jul 24, 2018	21.16	21.24	20.99	21.06
1138	NYSE	AR	Mon, Jul 23, 2018	21.21	21.39	20.95	21.04
1137	NYSE	AR	Fri, Jul 20, 2018	21.22	21.31	21.00	21.16
1136	NYSE	AR	Thu, Jul 19, 2018	21.14	21.45	21.02	21.23
1135	NYSE	AR	Wed, Jul 18, 2018	21.42	21.42	20.89	21.01
1134	NYSE	AR	Tue, Jul 17, 2018	21.39	21.62	21.26	21.45
1133	NYSE	AR	Mon, Jul 16, 2018	21.46	21.66	21.19	21.42
1132	NYSE	AR	Fri, Jul 13, 2018	21.70	22.08	21.68	21.76
1131	NYSE	AR	Thu, Jul 12, 2018	22.02	22.07	21.47	21.69
1130	NYSE	AR	Wed, Jul 11, 2018	22.25	22.32	21.73	21.95
1129	NYSE	AR	Tue, Jul 10, 2018	22.61	22.69	22.15	22.36
1128	NYSE	AR	Mon, Jul 9, 2018	21.99	22.52	21.96	22.44
1127	NYSE	AR	Fri, Jul 6, 2018	21.44	21.93	21.36	21.84
1126	NYSE	AR	Thu, Jul 5, 2018	21.42	21.73	21.36	21.47
1125	NYSE	AR	Tue, Jul 3, 2018	21.27	21.49	21.14	21.34
1124	NYSE	AR	Mon, Jul 2, 2018	21.15	21.18	20.83	20.94
1123	NYSE	AR	Fri, Jun 29, 2018	20.94	21.73	20.94	21.35
1122	NYSE	AR	Thu, Jun 28, 2018	21.21	21.31	20.91	21.30
1121	NYSE	AR	Wed, Jun 27, 2018	21.26	21.42	20.95	21.08
1120	NYSE	AR	Tue, Jun 26, 2018	20.52	21.05	20.41	20.94
1119	NYSE	AR	Mon, Jun 25, 2018	20.82	20.89	20.42	20.50
1118	NYSE	AR	Fri, Jun 22, 2018	21.38	21.38	20.74	20.81
1117	NYSE	AR	Thu, Jun 21, 2018	20.57	21.14	20.43	20.71
1116	NYSE	AR	Wed, Jun 20, 2018	20.34	20.77	20.25	20.68
1115	NYSE	AR	Tue, Jun 19, 2018	19.49	20.20	19.36	20.18
1114	NYSE	AR	Mon, Jun 18, 2018	19.48	20.22	19.42	19.79
1113	NYSE	AR	Fri, Jun 15, 2018	19.66	19.75	19.47	19.50
1112	NYSE	AR	Thu, Jun 14, 2018	20.30	20.39	19.58	19.76
1111	NYSE	AR	Wed, Jun 13, 2018	19.98	20.37	19.90	20.16
1110	NYSE	AR	Tue, Jun 12, 2018	19.63	20.10	19.63	19.99
1109	NYSE	AR	Mon, Jun 11, 2018	19.59	19.74	19.24	19.59
1108	NYSE	AR	Fri, Jun 8, 2018	19.75	19.88	19.29	19.62
1107	NYSE	AR	Thu, Jun 7, 2018	19.37	19.90	19.31	19.83
1106	NYSE	AR	Wed, Jun 6, 2018	19.00	19.39	18.88	19.16
1105	NYSE	AR	Tue, Jun 5, 2018	18.66	19.01	18.38	18.87
1104	NYSE	AR	Mon, Jun 4, 2018	19.40	19.54	18.70	18.73
1103	NYSE	AR	Fri, Jun 1, 2018	19.19	19.62	19.07	19.40
1102	NYSE	AR	Thu, May 31, 2018	18.91	19.24	18.79	19.11
1101	NYSE	AR	Wed, May 30, 2018	18.70	19.13	18.50	19.04
1100	NYSE	AR	Tue, May 29, 2018	18.09	18.62	18.09	18.59
1099	NYSE	AR	Fri, May 25, 2018	18.12	18.32	17.78	18.27
1098	NYSE	AR	Thu, May 24, 2018	18.62	18.81	18.38	18.42
1097	NYSE	AR	Wed, May 23, 2018	18.98	19.00	18.46	18.84
1096	NYSE	AR	Tue, May 22, 2018	19.43	19.78	19.03	19.08
1095	NYSE	AR	Mon, May 21, 2018	19.23	19.39	19.04	19.31
1094	NYSE	AR	Fri, May 18, 2018	19.51	19.62	19.00	19.11
1093	NYSE	AR	Thu, May 17, 2018	19.37	19.59	19.31	19.52
1092	NYSE	AR	Wed, May 16, 2018	18.92	19.41	18.91	19.32
1091	NYSE	AR	Tue, May 15, 2018	18.92	19.07	18.88	18.97
1090	NYSE	AR	Mon, May 14, 2018	18.62	19.09	18.57	18.93
1089	NYSE	AR	Fri, May 11, 2018	18.88	18.89	18.41	18.47
1088	NYSE	AR	Thu, May 10, 2018	19.07	19.13	18.70	18.97
1087	NYSE	AR	Wed, May 9, 2018	18.75	19.31	18.75	18.97
1086	NYSE	AR	Tue, May 8, 2018	18.24	18.54	17.93	18.53
1085	NYSE	AR	Mon, May 7, 2018	18.42	18.72	18.14	18.25
1084	NYSE	AR	Fri, May 4, 2018	18.31	18.43	18.08	18.17
1083	NYSE	AR	Thu, May 3, 2018	18.87	19.04	18.32	18.38
1082	NYSE	AR	Wed, May 2, 2018	19.11	19.25	19.03	19.08
1081	NYSE	AR	Tue, May 1, 2018	18.93	19.29	18.81	19.17
1080	NYSE	AR	Mon, Apr 30, 2018	18.98	19.13	18.82	19.00
1079	NYSE	AR	Fri, Apr 27, 2018	19.29	19.47	19.04	19.10
1078	NYSE	AR	Thu, Apr 26, 2018	19.35	19.65	18.70	19.41
1077	NYSE	AR	Wed, Apr 25, 2018	19.22	19.24	18.87	19.21
1076	NYSE	AR	Tue, Apr 24, 2018	20.04	20.04	19.19	19.35
1075	NYSE	AR	Mon, Apr 23, 2018	19.64	19.85	19.32	19.81
1074	NYSE	AR	Fri, Apr 20, 2018	20.33	20.33	19.58	19.76
1073	NYSE	AR	Thu, Apr 19, 2018	20.48	20.60	20.04	20.33
1072	NYSE	AR	Wed, Apr 18, 2018	20.56	20.67	20.31	20.42
1071	NYSE	AR	Tue, Apr 17, 2018	20.47	20.62	20.21	20.39
1070	NYSE	AR	Mon, Apr 16, 2018	20.80	20.80	20.52	20.62
1069	NYSE	AR	Fri, Apr 13, 2018	20.97	21.00	20.52	20.72
1068	NYSE	AR	Thu, Apr 12, 2018	21.20	21.24	20.58	20.74
1067	NYSE	AR	Wed, Apr 11, 2018	20.55	21.13	20.50	21.09
1066	NYSE	AR	Tue, Apr 10, 2018	20.33	20.85	20.20	20.54
1065	NYSE	AR	Mon, Apr 9, 2018	20.31	20.37	20.06	20.06
1064	NYSE	AR	Fri, Apr 6, 2018	20.08	20.29	19.80	20.11
1063	NYSE	AR	Thu, Apr 5, 2018	19.73	20.36	19.71	20.27
1062	NYSE	AR	Wed, Apr 4, 2018	19.30	19.71	19.28	19.64
1061	NYSE	AR	Tue, Apr 3, 2018	19.52	19.66	19.16	19.59
1060	NYSE	AR	Mon, Apr 2, 2018	19.69	19.74	19.00	19.29
1059	NYSE	AR	Thu, Mar 29, 2018	19.35	19.92	19.32	19.85
1058	NYSE	AR	Wed, Mar 28, 2018	19.24	19.36	18.98	19.21
1057	NYSE	AR	Tue, Mar 27, 2018	19.87	19.89	19.11	19.22
1056	NYSE	AR	Mon, Mar 26, 2018	19.80	19.83	19.18	19.75
1055	NYSE	AR	Fri, Mar 23, 2018	19.97	20.12	19.32	19.35
1054	NYSE	AR	Thu, Mar 22, 2018	19.86	20.18	19.77	19.85
1053	NYSE	AR	Wed, Mar 21, 2018	19.79	20.29	19.72	20.11
1052	NYSE	AR	Tue, Mar 20, 2018	19.81	19.95	19.63	19.69
1051	NYSE	AR	Mon, Mar 19, 2018	20.17	20.28	19.49	19.59
1050	NYSE	AR	Fri, Mar 16, 2018	20.29	20.55	20.20	20.40
1049	NYSE	AR	Thu, Mar 15, 2018	20.99	21.24	20.07	20.24
1048	NYSE	AR	Wed, Mar 14, 2018	20.77	20.97	20.71	20.85
1047	NYSE	AR	Tue, Mar 13, 2018	20.88	21.19	20.75	20.82
1046	NYSE	AR	Mon, Mar 12, 2018	20.91	21.10	20.53	20.86
1045	NYSE	AR	Fri, Mar 9, 2018	20.48	20.91	20.35	20.81
1044	NYSE	AR	Thu, Mar 8, 2018	20.70	20.92	20.23	20.33
1043	NYSE	AR	Wed, Mar 7, 2018	20.54	21.07	20.35	20.74
1042	NYSE	AR	Tue, Mar 6, 2018	20.50	20.74	20.30	20.53
1041	NYSE	AR	Mon, Mar 5, 2018	19.91	20.44	19.89	20.39
1040	NYSE	AR	Fri, Mar 2, 2018	19.38	20.02	19.02	19.99
1039	NYSE	AR	Thu, Mar 1, 2018	18.94	19.67	18.90	19.49
1038	NYSE	AR	Wed, Feb 28, 2018	19.13	19.40	18.80	18.81
1037	NYSE	AR	Tue, Feb 27, 2018	19.04	19.56	18.98	19.02
1036	NYSE	AR	Mon, Feb 26, 2018	19.13	19.39	18.87	19.16
1035	NYSE	AR	Fri, Feb 23, 2018	18.57	18.99	18.57	18.95
1034	NYSE	AR	Thu, Feb 22, 2018	18.52	18.93	18.38	18.47
1033	NYSE	AR	Wed, Feb 21, 2018	18.59	18.72	18.23	18.32
1032	NYSE	AR	Tue, Feb 20, 2018	18.99	19.19	18.49	18.56
1031	NYSE	AR	Fri, Feb 16, 2018	18.40	19.06	18.40	18.93
1030	NYSE	AR	Thu, Feb 15, 2018	18.26	18.68	17.89	18.52
1029	NYSE	AR	Wed, Feb 14, 2018	17.10	18.49	17.09	18.27
1028	NYSE	AR	Tue, Feb 13, 2018	17.36	17.56	17.24	17.40
1027	NYSE	AR	Mon, Feb 12, 2018	17.34	17.59	17.18	17.46
1026	NYSE	AR	Fri, Feb 9, 2018	17.15	17.33	16.31	17.11
1025	NYSE	AR	Thu, Feb 8, 2018	17.68	18.01	16.99	17.02
1024	NYSE	AR	Wed, Feb 7, 2018	18.20	18.57	17.57	17.57
1023	NYSE	AR	Tue, Feb 6, 2018	17.74	18.41	17.70	18.34
1022	NYSE	AR	Mon, Feb 5, 2018	18.36	18.70	17.94	18.08
1021	NYSE	AR	Fri, Feb 2, 2018	19.11	19.23	18.55	18.68
1020	NYSE	AR	Thu, Feb 1, 2018	19.44	19.78	19.13	19.46
1019	NYSE	AR	Wed, Jan 31, 2018	19.48	19.60	19.14	19.43
1018	NYSE	AR	Tue, Jan 30, 2018	19.85	20.03	19.00	19.49
1017	NYSE	AR	Mon, Jan 29, 2018	19.54	19.88	19.08	19.46
1016	NYSE	AR	Fri, Jan 26, 2018	19.94	20.14	19.76	20.00
1015	NYSE	AR	Thu, Jan 25, 2018	20.29	20.31	19.73	19.80
1014	NYSE	AR	Wed, Jan 24, 2018	20.52	20.57	19.92	20.19
1013	NYSE	AR	Tue, Jan 23, 2018	19.64	20.51	19.64	20.30
1012	NYSE	AR	Mon, Jan 22, 2018	18.71	19.40	18.64	19.38
1011	NYSE	AR	Fri, Jan 19, 2018	19.24	19.24	18.36	18.74
1010	NYSE	AR	Thu, Jan 18, 2018	19.77	20.05	19.27	19.33
1009	NYSE	AR	Wed, Jan 17, 2018	19.74	19.94	19.39	19.78
1008	NYSE	AR	Tue, Jan 16, 2018	19.92	20.08	19.68	19.78
1007	NYSE	AR	Fri, Jan 12, 2018	19.60	20.01	19.50	19.87
1006	NYSE	AR	Thu, Jan 11, 2018	19.42	19.92	19.35	19.58
1005	NYSE	AR	Wed, Jan 10, 2018	19.46	19.59	19.10	19.12
1004	NYSE	AR	Tue, Jan 9, 2018	19.56	19.79	19.38	19.42
1003	NYSE	AR	Mon, Jan 8, 2018	19.42	19.65	19.17	19.54
1002	NYSE	AR	Fri, Jan 5, 2018	19.66	19.66	19.21	19.44
1001	NYSE	AR	Thu, Jan 4, 2018	19.87	20.04	19.44	19.80
1000	NYSE	AR	Wed, Jan 3, 2018	19.84	20.09	19.65	19.78
999	NYSE	AR	Tue, Jan 2, 2018	19.24	19.84	19.14	19.78
998	NYSE	AR	Fri, Dec 29, 2017	19.65	19.65	18.99	19.00
997	NYSE	AR	Thu, Dec 28, 2017	19.33	19.63	19.27	19.57
996	NYSE	AR	Wed, Dec 27, 2017	19.18	19.28	19.00	19.03
995	NYSE	AR	Tue, Dec 26, 2017	18.70	19.16	18.66	19.13
994	NYSE	AR	Fri, Dec 22, 2017	18.45	18.73	18.42	18.59
993	NYSE	AR	Thu, Dec 21, 2017	18.13	18.67	17.98	18.53
992	NYSE	AR	Wed, Dec 20, 2017	18.06	18.34	17.88	18.22
991	NYSE	AR	Tue, Dec 19, 2017	18.20	18.25	17.86	18.00
990	NYSE	AR	Mon, Dec 18, 2017	17.85	18.46	17.79	18.04
989	NYSE	AR	Fri, Dec 15, 2017	18.01	18.11	17.59	17.65
988	NYSE	AR	Thu, Dec 14, 2017	18.24	18.33	17.89	17.92
987	NYSE	AR	Wed, Dec 13, 2017	18.44	18.50	18.18	18.28
986	NYSE	AR	Tue, Dec 12, 2017	19.03	19.10	18.46	18.55
985	NYSE	AR	Mon, Dec 11, 2017	18.33	19.13	18.33	19.00
984	NYSE	AR	Fri, Dec 8, 2017	18.46	18.53	18.17	18.23
983	NYSE	AR	Thu, Dec 7, 2017	18.13	18.47	17.92	18.20
982	NYSE	AR	Wed, Dec 6, 2017	18.50	18.51	18.07	18.18
981	NYSE	AR	Tue, Dec 5, 2017	18.29	18.72	18.14	18.57
980	NYSE	AR	Mon, Dec 4, 2017	18.57	19.34	18.46	18.61
979	NYSE	AR	Fri, Dec 1, 2017	19.23	19.64	19.11	19.39
978	NYSE	AR	Thu, Nov 30, 2017	18.84	19.11	18.79	19.00
977	NYSE	AR	Wed, Nov 29, 2017	18.57	18.79	18.47	18.76
976	NYSE	AR	Tue, Nov 28, 2017	18.42	18.69	18.33	18.54
975	NYSE	AR	Mon, Nov 27, 2017	18.61	18.69	18.28	18.61
974	NYSE	AR	Fri, Nov 24, 2017	18.94	19.03	18.57	18.59
973	NYSE	AR	Wed, Nov 22, 2017	18.92	19.03	18.71	18.89
972	NYSE	AR	Tue, Nov 21, 2017	18.90	19.13	18.64	18.78
971	NYSE	AR	Mon, Nov 20, 2017	19.37	19.41	18.76	18.82
970	NYSE	AR	Fri, Nov 17, 2017	19.40	19.94	19.39	19.92
969	NYSE	AR	Thu, Nov 16, 2017	19.38	19.42	18.99	19.26
968	NYSE	AR	Wed, Nov 15, 2017	18.72	19.04	18.25	18.92
967	NYSE	AR	Tue, Nov 14, 2017	19.67	19.77	18.81	18.86
966	NYSE	AR	Mon, Nov 13, 2017	20.15	20.19	19.84	19.89
965	NYSE	AR	Fri, Nov 10, 2017	19.77	20.28	19.76	20.26
964	NYSE	AR	Thu, Nov 9, 2017	19.49	19.85	19.37	19.77
963	NYSE	AR	Wed, Nov 8, 2017	19.65	19.70	19.20	19.49
962	NYSE	AR	Tue, Nov 7, 2017	19.98	19.99	19.62	19.70
961	NYSE	AR	Mon, Nov 6, 2017	19.45	20.10	19.44	20.09
960	NYSE	AR	Fri, Nov 3, 2017	18.84	19.39	18.84	19.24
959	NYSE	AR	Thu, Nov 2, 2017	18.61	19.49	18.61	18.90
958	NYSE	AR	Wed, Nov 1, 2017	19.54	19.80	19.37	19.68
957	NYSE	AR	Tue, Oct 31, 2017	18.96	19.44	18.86	19.40
956	NYSE	AR	Mon, Oct 30, 2017	18.70	19.20	18.68	18.96
955	NYSE	AR	Fri, Oct 27, 2017	18.07	18.76	17.95	18.75
954	NYSE	AR	Thu, Oct 26, 2017	18.48	18.49	17.89	18.14
953	NYSE	AR	Wed, Oct 25, 2017	18.76	18.84	18.37	18.51
952	NYSE	AR	Tue, Oct 24, 2017	19.26	19.26	18.81	18.96
951	NYSE	AR	Mon, Oct 23, 2017	19.54	19.63	19.03	19.08
950	NYSE	AR	Fri, Oct 20, 2017	19.60	19.72	19.45	19.46
949	NYSE	AR	Thu, Oct 19, 2017	19.48	19.75	19.40	19.59
948	NYSE	AR	Wed, Oct 18, 2017	19.74	19.81	19.58	19.72
947	NYSE	AR	Tue, Oct 17, 2017	19.58	19.81	19.55	19.65
946	NYSE	AR	Mon, Oct 16, 2017	20.16	20.16	19.38	19.56
945	NYSE	AR	Fri, Oct 13, 2017	20.56	20.56	20.07	20.09
944	NYSE	AR	Thu, Oct 12, 2017	20.01	20.51	19.81	20.44
943	NYSE	AR	Wed, Oct 11, 2017	20.36	20.41	20.03	20.21
942	NYSE	AR	Tue, Oct 10, 2017	20.50	20.65	20.30	20.34
941	NYSE	AR	Mon, Oct 9, 2017	20.36	20.54	20.17	20.34
940	NYSE	AR	Fri, Oct 6, 2017	20.30	20.53	20.11	20.24
939	NYSE	AR	Thu, Oct 5, 2017	20.80	21.01	20.51	20.55
938	NYSE	AR	Wed, Oct 4, 2017	20.54	20.99	20.45	20.69
937	NYSE	AR	Tue, Oct 3, 2017	20.30	20.66	20.13	20.51
936	NYSE	AR	Mon, Oct 2, 2017	19.64	20.38	19.58	20.32
935	NYSE	AR	Fri, Sep 29, 2017	19.77	20.12	19.77	19.90
934	NYSE	AR	Thu, Sep 28, 2017	20.32	20.38	19.77	19.89
933	NYSE	AR	Wed, Sep 27, 2017	20.39	20.53	20.01	20.35
932	NYSE	AR	Tue, Sep 26, 2017	20.18	20.58	20.04	20.38
931	NYSE	AR	Mon, Sep 25, 2017	19.96	20.17	19.82	20.17
930	NYSE	AR	Fri, Sep 22, 2017	19.66	19.89	19.50	19.85
929	NYSE	AR	Thu, Sep 21, 2017	20.18	20.39	19.46	19.75
928	NYSE	AR	Wed, Sep 20, 2017	20.28	20.48	20.15	20.30
927	NYSE	AR	Tue, Sep 19, 2017	20.54	20.69	20.13	20.27
926	NYSE	AR	Mon, Sep 18, 2017	20.44	20.81	20.31	20.52
925	NYSE	AR	Fri, Sep 15, 2017	20.43	20.51	20.06	20.48
924	NYSE	AR	Thu, Sep 14, 2017	20.63	20.84	20.41	20.45
923	NYSE	AR	Wed, Sep 13, 2017	20.15	20.72	20.13	20.55
922	NYSE	AR	Tue, Sep 12, 2017	19.73	20.15	19.62	19.97
921	NYSE	AR	Mon, Sep 11, 2017	19.36	19.86	19.25	19.60
920	NYSE	AR	Fri, Sep 8, 2017	19.39	19.52	18.84	19.24
919	NYSE	AR	Thu, Sep 7, 2017	19.90	20.04	19.69	19.71
918	NYSE	AR	Wed, Sep 6, 2017	20.08	20.26	19.86	19.95
917	NYSE	AR	Tue, Sep 5, 2017	19.95	20.22	19.69	19.90
916	NYSE	AR	Fri, Sep 1, 2017	19.68	20.02	19.49	19.88
915	NYSE	AR	Thu, Aug 31, 2017	19.44	19.87	19.36	19.69
914	NYSE	AR	Wed, Aug 30, 2017	19.24	19.47	19.10	19.34
913	NYSE	AR	Tue, Aug 29, 2017	19.50	19.61	19.23	19.41
912	NYSE	AR	Mon, Aug 28, 2017	19.68	19.77	19.38	19.62
911	NYSE	AR	Fri, Aug 25, 2017	19.81	19.92	19.57	19.68
910	NYSE	AR	Thu, Aug 24, 2017	19.42	19.86	19.42	19.76
909	NYSE	AR	Wed, Aug 23, 2017	18.94	19.54	18.90	19.49
908	NYSE	AR	Tue, Aug 22, 2017	18.73	19.13	18.63	19.04
907	NYSE	AR	Mon, Aug 21, 2017	18.61	18.75	18.31	18.62
906	NYSE	AR	Fri, Aug 18, 2017	18.48	19.09	18.46	18.82
905	NYSE	AR	Thu, Aug 17, 2017	18.79	19.13	18.50	18.51
904	NYSE	AR	Wed, Aug 16, 2017	18.80	19.09	18.76	18.84
903	NYSE	AR	Tue, Aug 15, 2017	18.53	18.88	18.42	18.85
902	NYSE	AR	Mon, Aug 14, 2017	18.53	19.02	18.51	18.61
901	NYSE	AR	Fri, Aug 11, 2017	18.28	18.57	18.23	18.49
900	NYSE	AR	Thu, Aug 10, 2017	18.65	18.81	18.52	18.55
899	NYSE	AR	Wed, Aug 9, 2017	19.06	19.23	18.28	18.53
898	NYSE	AR	Tue, Aug 8, 2017	19.32	19.54	18.86	18.99
897	NYSE	AR	Mon, Aug 7, 2017	19.40	19.54	19.15	19.52
896	NYSE	AR	Fri, Aug 4, 2017	18.99	19.53	18.88	19.45
895	NYSE	AR	Thu, Aug 3, 2017	19.02	19.76	18.89	19.01
894	NYSE	AR	Wed, Aug 2, 2017	20.10	20.41	19.69	19.86
893	NYSE	AR	Tue, Aug 1, 2017	20.56	20.78	20.17	20.30
892	NYSE	AR	Mon, Jul 31, 2017	20.98	21.08	20.45	20.62
891	NYSE	AR	Fri, Jul 28, 2017	21.50	21.61	21.00	21.10
890	NYSE	AR	Thu, Jul 27, 2017	20.91	21.87	20.86	21.52
889	NYSE	AR	Wed, Jul 26, 2017	21.37	21.54	20.92	20.95
888	NYSE	AR	Tue, Jul 25, 2017	21.14	21.83	21.10	21.27
887	NYSE	AR	Mon, Jul 24, 2017	21.16	21.23	20.60	20.80
886	NYSE	AR	Fri, Jul 21, 2017	21.34	21.47	20.94	21.16
885	NYSE	AR	Thu, Jul 20, 2017	22.24	22.38	21.31	21.35
884	NYSE	AR	Wed, Jul 19, 2017	21.58	22.17	21.55	22.16
883	NYSE	AR	Tue, Jul 18, 2017	22.16	22.22	21.50	21.64
882	NYSE	AR	Mon, Jul 17, 2017	21.97	22.31	21.75	21.92
881	NYSE	AR	Fri, Jul 14, 2017	21.91	22.19	21.83	21.98
880	NYSE	AR	Thu, Jul 13, 2017	21.62	21.84	21.38	21.84
879	NYSE	AR	Wed, Jul 12, 2017	21.69	22.11	21.57	21.64
878	NYSE	AR	Tue, Jul 11, 2017	21.33	21.70	21.15	21.51
877	NYSE	AR	Mon, Jul 10, 2017	20.61	21.31	20.44	21.29
876	NYSE	AR	Fri, Jul 7, 2017	20.88	20.91	20.30	20.66
875	NYSE	AR	Thu, Jul 6, 2017	21.24	21.37	20.69	20.84
874	NYSE	AR	Wed, Jul 5, 2017	21.55	21.55	20.95	20.99
873	NYSE	AR	Mon, Jul 3, 2017	21.66	21.95	21.52	21.77
872	NYSE	AR	Fri, Jun 30, 2017	21.48	21.84	21.35	21.61
871	NYSE	AR	Thu, Jun 29, 2017	21.03	21.45	20.98	21.41
870	NYSE	AR	Wed, Jun 28, 2017	21.10	21.34	20.86	20.90
869	NYSE	AR	Tue, Jun 27, 2017	21.21	21.28	21.01	21.05
868	NYSE	AR	Mon, Jun 26, 2017	20.78	21.31	20.71	21.07
867	NYSE	AR	Fri, Jun 23, 2017	20.31	20.79	20.18	20.78
866	NYSE	AR	Thu, Jun 22, 2017	20.20	20.51	19.99	20.16
865	NYSE	AR	Wed, Jun 21, 2017	20.53	20.74	19.96	20.17
864	NYSE	AR	Tue, Jun 20, 2017	21.05	21.06	20.31	20.63
863	NYSE	AR	Mon, Jun 19, 2017	22.56	22.57	21.42	21.43
862	NYSE	AR	Fri, Jun 16, 2017	22.35	22.68	22.28	22.60
861	NYSE	AR	Thu, Jun 15, 2017	21.73	22.40	21.55	22.35
860	NYSE	AR	Wed, Jun 14, 2017	22.38	22.38	21.74	21.88
859	NYSE	AR	Tue, Jun 13, 2017	21.72	22.52	21.65	22.48
858	NYSE	AR	Mon, Jun 12, 2017	21.80	22.10	21.41	21.58
857	NYSE	AR	Fri, Jun 9, 2017	20.97	21.86	20.83	21.50
856	NYSE	AR	Thu, Jun 8, 2017	20.27	20.94	20.11	20.83
855	NYSE	AR	Wed, Jun 7, 2017	20.26	20.43	19.92	20.30
854	NYSE	AR	Tue, Jun 6, 2017	19.70	20.36	19.68	20.33
853	NYSE	AR	Mon, Jun 5, 2017	19.52	20.03	19.51	19.76
852	NYSE	AR	Fri, Jun 2, 2017	20.47	20.48	19.66	19.68
851	NYSE	AR	Thu, Jun 1, 2017	20.58	20.90	20.40	20.62
850	NYSE	AR	Wed, May 31, 2017	20.39	20.57	20.13	20.57
849	NYSE	AR	Tue, May 30, 2017	20.80	20.88	20.54	20.64
848	NYSE	AR	Fri, May 26, 2017	21.23	21.42	20.99	21.02
847	NYSE	AR	Thu, May 25, 2017	21.24	21.88	20.96	21.21
846	NYSE	AR	Wed, May 24, 2017	21.89	22.09	21.33	21.40
845	NYSE	AR	Tue, May 23, 2017	21.73	21.94	21.55	21.91
844	NYSE	AR	Mon, May 22, 2017	22.37	22.49	21.52	21.68
843	NYSE	AR	Fri, May 19, 2017	21.66	22.36	21.51	22.24
842	NYSE	AR	Thu, May 18, 2017	20.75	21.54	20.71	21.41
841	NYSE	AR	Wed, May 17, 2017	20.85	21.26	20.83	20.96
840	NYSE	AR	Tue, May 16, 2017	21.18	21.33	20.90	20.94
839	NYSE	AR	Mon, May 15, 2017	21.57	21.60	21.09	21.28
838	NYSE	AR	Fri, May 12, 2017	21.08	21.24	20.85	21.17
837	NYSE	AR	Thu, May 11, 2017	21.41	21.68	20.86	21.02
836	NYSE	AR	Wed, May 10, 2017	21.27	21.66	20.99	21.34
835	NYSE	AR	Tue, May 9, 2017	21.81	21.84	20.62	20.95
834	NYSE	AR	Mon, May 8, 2017	21.12	21.45	20.95	21.33
833	NYSE	AR	Fri, May 5, 2017	20.56	21.30	20.43	21.25
832	NYSE	AR	Thu, May 4, 2017	20.99	20.99	20.17	20.40
831	NYSE	AR	Wed, May 3, 2017	21.04	21.25	20.91	21.14
830	NYSE	AR	Tue, May 2, 2017	21.49	21.74	21.04	21.13
829	NYSE	AR	Mon, May 1, 2017	21.18	21.78	21.09	21.48
828	NYSE	AR	Fri, Apr 28, 2017	21.80	21.80	20.87	21.19
827	NYSE	AR	Thu, Apr 27, 2017	21.74	21.83	21.22	21.53
826	NYSE	AR	Wed, Apr 26, 2017	21.83	22.36	21.65	21.95
825	NYSE	AR	Tue, Apr 25, 2017	21.48	21.87	21.34	21.85
824	NYSE	AR	Mon, Apr 24, 2017	21.39	21.76	21.28	21.50
823	NYSE	AR	Fri, Apr 21, 2017	21.34	21.50	21.11	21.39
822	NYSE	AR	Thu, Apr 20, 2017	21.39	21.60	21.37	21.37
821	NYSE	AR	Wed, Apr 19, 2017	21.94	22.06	21.35	21.39
820	NYSE	AR	Tue, Apr 18, 2017	21.79	22.16	21.68	21.95
819	NYSE	AR	Mon, Apr 17, 2017	22.00	22.13	21.78	22.00
818	NYSE	AR	Thu, Apr 13, 2017	22.70	22.70	22.02	22.06
817	NYSE	AR	Wed, Apr 12, 2017	23.09	23.21	22.48	22.60
816	NYSE	AR	Tue, Apr 11, 2017	23.33	23.39	22.77	23.12
815	NYSE	AR	Mon, Apr 10, 2017	23.17	23.56	23.13	23.44
814	NYSE	AR	Fri, Apr 7, 2017	23.05	23.31	22.89	23.14
813	NYSE	AR	Thu, Apr 6, 2017	22.90	23.15	22.80	23.07
812	NYSE	AR	Wed, Apr 5, 2017	23.38	23.53	22.74	22.75
811	NYSE	AR	Tue, Apr 4, 2017	22.96	23.21	22.71	23.16
810	NYSE	AR	Mon, Apr 3, 2017	22.81	22.93	22.43	22.74
809	NYSE	AR	Fri, Mar 31, 2017	22.79	23.07	22.52	22.81
808	NYSE	AR	Thu, Mar 30, 2017	23.16	23.31	22.84	22.90
807	NYSE	AR	Wed, Mar 29, 2017	22.59	23.18	22.52	23.13
806	NYSE	AR	Tue, Mar 28, 2017	22.70	22.94	22.39	22.67
805	NYSE	AR	Mon, Mar 27, 2017	22.25	22.73	22.08	22.63
804	NYSE	AR	Fri, Mar 24, 2017	22.33	22.63	22.24	22.49
803	NYSE	AR	Thu, Mar 23, 2017	22.48	22.72	22.24	22.26
802	NYSE	AR	Wed, Mar 22, 2017	22.81	22.91	22.17	22.47
801	NYSE	AR	Tue, Mar 21, 2017	23.85	23.85	22.83	22.92
800	NYSE	AR	Mon, Mar 20, 2017	23.56	23.59	23.15	23.42
799	NYSE	AR	Fri, Mar 17, 2017	23.72	23.81	23.40	23.48
798	NYSE	AR	Thu, Mar 16, 2017	24.25	24.31	23.51	23.63
797	NYSE	AR	Wed, Mar 15, 2017	23.87	23.99	23.43	23.88
796	NYSE	AR	Tue, Mar 14, 2017	23.90	23.95	23.35	23.57
795	NYSE	AR	Mon, Mar 13, 2017	23.88	24.14	23.70	24.10
794	NYSE	AR	Fri, Mar 10, 2017	24.33	24.54	23.64	23.80
793	NYSE	AR	Thu, Mar 9, 2017	24.36	24.36	23.49	24.20
792	NYSE	AR	Wed, Mar 8, 2017	24.39	24.78	24.25	24.28
791	NYSE	AR	Tue, Mar 7, 2017	24.78	24.87	24.38	24.44
790	NYSE	AR	Mon, Mar 6, 2017	24.31	24.93	24.29	24.86
789	NYSE	AR	Fri, Mar 3, 2017	24.67	24.96	24.23	24.28
788	NYSE	AR	Thu, Mar 2, 2017	24.48	24.99	24.12	24.57
787	NYSE	AR	Wed, Mar 1, 2017	24.40	24.66	23.90	24.47
786	NYSE	AR	Tue, Feb 28, 2017	24.06	24.19	23.55	23.98
785	NYSE	AR	Mon, Feb 27, 2017	23.94	24.33	23.91	24.12
784	NYSE	AR	Fri, Feb 24, 2017	24.24	24.29	23.81	24.00
783	NYSE	AR	Thu, Feb 23, 2017	24.85	25.12	24.19	24.30
782	NYSE	AR	Wed, Feb 22, 2017	24.68	24.89	24.53	24.54
781	NYSE	AR	Tue, Feb 21, 2017	24.94	25.29	24.78	24.91
780	NYSE	AR	Fri, Feb 17, 2017	25.04	25.50	24.88	25.07
779	NYSE	AR	Thu, Feb 16, 2017	25.79	25.98	25.00	25.19
778	NYSE	AR	Wed, Feb 15, 2017	25.63	26.10	25.50	25.83
777	NYSE	AR	Tue, Feb 14, 2017	24.93	25.58	24.69	25.56
776	NYSE	AR	Mon, Feb 13, 2017	24.69	24.97	24.59	24.92
775	NYSE	AR	Fri, Feb 10, 2017	25.13	25.31	24.75	24.86
774	NYSE	AR	Thu, Feb 9, 2017	25.01	25.27	24.86	25.07
773	NYSE	AR	Wed, Feb 8, 2017	25.10	25.17	24.60	24.82
772	NYSE	AR	Tue, Feb 7, 2017	25.44	25.54	24.76	25.44
771	NYSE	AR	Mon, Feb 6, 2017	26.27	26.60	25.10	25.41
770	NYSE	AR	Fri, Feb 3, 2017	25.64	26.26	25.53	26.16
769	NYSE	AR	Thu, Feb 2, 2017	24.71	25.91	24.63	25.58
768	NYSE	AR	Wed, Feb 1, 2017	24.62	24.89	24.47	24.65
767	NYSE	AR	Tue, Jan 31, 2017	24.63	24.68	24.15	24.41
766	NYSE	AR	Mon, Jan 30, 2017	25.42	25.55	24.39	24.63
765	NYSE	AR	Fri, Jan 27, 2017	25.67	26.26	25.65	25.84
764	NYSE	AR	Thu, Jan 26, 2017	25.98	26.12	25.80	25.90
763	NYSE	AR	Wed, Jan 25, 2017	25.83	25.99	25.71	25.74
762	NYSE	AR	Tue, Jan 24, 2017	25.88	26.23	25.69	25.85
761	NYSE	AR	Mon, Jan 23, 2017	25.49	25.68	25.41	25.50
760	NYSE	AR	Fri, Jan 20, 2017	26.01	26.10	25.59	25.66
759	NYSE	AR	Thu, Jan 19, 2017	25.58	25.93	25.38	25.78
758	NYSE	AR	Wed, Jan 18, 2017	25.19	25.82	25.01	25.64
757	NYSE	AR	Tue, Jan 17, 2017	25.74	25.83	25.27	25.45
756	NYSE	AR	Fri, Jan 13, 2017	25.85	26.05	25.59	25.62
755	NYSE	AR	Thu, Jan 12, 2017	25.22	25.70	24.55	25.51
754	NYSE	AR	Wed, Jan 11, 2017	24.43	24.65	24.19	24.52
753	NYSE	AR	Tue, Jan 10, 2017	24.30	24.60	23.99	24.22
752	NYSE	AR	Mon, Jan 9, 2017	24.41	24.66	24.09	24.12
751	NYSE	AR	Fri, Jan 6, 2017	25.05	25.20	24.52	24.68
750	NYSE	AR	Thu, Jan 5, 2017	24.63	25.18	24.28	24.89
749	NYSE	AR	Wed, Jan 4, 2017	23.71	24.73	23.65	24.63
748	NYSE	AR	Tue, Jan 3, 2017	23.89	24.58	23.07	23.68
747	NYSE	AR	Fri, Dec 30, 2016	23.75	24.14	23.60	23.65
746	NYSE	AR	Thu, Dec 29, 2016	23.86	24.12	23.68	23.96
745	NYSE	AR	Wed, Dec 28, 2016	24.49	24.49	23.80	23.95
744	NYSE	AR	Tue, Dec 27, 2016	24.42	24.63	24.30	24.38
743	NYSE	AR	Fri, Dec 23, 2016	24.42	24.75	24.21	24.27
742	NYSE	AR	Thu, Dec 22, 2016	24.43	24.67	24.23	24.44
741	NYSE	AR	Wed, Dec 21, 2016	24.41	24.91	24.37	24.47
740	NYSE	AR	Tue, Dec 20, 2016	24.35	24.54	23.88	24.03
739	NYSE	AR	Mon, Dec 19, 2016	24.42	24.57	24.21	24.40
738	NYSE	AR	Fri, Dec 16, 2016	25.39	25.45	24.24	24.43
737	NYSE	AR	Thu, Dec 15, 2016	24.71	25.45	24.58	25.42
736	NYSE	AR	Wed, Dec 14, 2016	25.60	26.05	25.04	25.05
735	NYSE	AR	Tue, Dec 13, 2016	25.54	26.15	25.30	25.88
734	NYSE	AR	Mon, Dec 12, 2016	27.23	27.23	25.21	25.32
733	NYSE	AR	Fri, Dec 9, 2016	26.87	26.99	26.36	26.72
732	NYSE	AR	Thu, Dec 8, 2016	26.68	26.91	26.50	26.91
731	NYSE	AR	Wed, Dec 7, 2016	26.52	26.78	26.30	26.55
730	NYSE	AR	Tue, Dec 6, 2016	26.41	26.81	26.29	26.56
729	NYSE	AR	Mon, Dec 5, 2016	25.84	26.76	25.77	26.52
728	NYSE	AR	Fri, Dec 2, 2016	24.98	25.62	24.96	25.37
727	NYSE	AR	Thu, Dec 1, 2016	25.09	25.45	24.86	25.06
726	NYSE	AR	Wed, Nov 30, 2016	26.18	26.43	24.11	24.49
725	NYSE	AR	Tue, Nov 29, 2016	23.89	25.11	23.65	24.79
724	NYSE	AR	Mon, Nov 28, 2016	24.80	24.83	24.29	24.36
723	NYSE	AR	Fri, Nov 25, 2016	24.83	24.91	24.41	24.52
722	NYSE	AR	Wed, Nov 23, 2016	24.86	25.23	24.79	25.04
721	NYSE	AR	Tue, Nov 22, 2016	25.35	25.57	24.68	25.01
720	NYSE	AR	Mon, Nov 21, 2016	25.50	25.66	25.15	25.38
719	NYSE	AR	Fri, Nov 18, 2016	24.71	25.20	24.60	24.95
718	NYSE	AR	Thu, Nov 17, 2016	25.24	25.34	24.44	24.60
717	NYSE	AR	Wed, Nov 16, 2016	25.23	25.37	24.78	24.99
716	NYSE	AR	Tue, Nov 15, 2016	25.55	25.79	24.97	25.23
715	NYSE	AR	Mon, Nov 14, 2016	24.62	25.11	24.34	25.10
714	NYSE	AR	Fri, Nov 11, 2016	24.04	24.65	23.58	24.58
713	NYSE	AR	Thu, Nov 10, 2016	24.69	25.00	24.21	24.35
712	NYSE	AR	Wed, Nov 9, 2016	24.46	25.05	23.80	24.84
711	NYSE	AR	Tue, Nov 8, 2016	24.60	24.87	24.40	24.64
710	NYSE	AR	Mon, Nov 7, 2016	25.00	25.00	24.49	24.83
709	NYSE	AR	Fri, Nov 4, 2016	24.77	25.01	24.60	24.65
708	NYSE	AR	Thu, Nov 3, 2016	24.76	25.11	24.53	24.80
707	NYSE	AR	Wed, Nov 2, 2016	25.49	25.58	24.71	25.24
706	NYSE	AR	Tue, Nov 1, 2016	26.61	26.65	25.60	25.93
705	NYSE	AR	Mon, Oct 31, 2016	26.80	26.87	26.35	26.47
704	NYSE	AR	Fri, Oct 28, 2016	27.30	27.85	26.57	26.79
703	NYSE	AR	Thu, Oct 27, 2016	25.97	27.17	25.61	26.78
702	NYSE	AR	Wed, Oct 26, 2016	24.99	25.72	24.90	25.68
701	NYSE	AR	Tue, Oct 25, 2016	25.99	26.41	25.23	25.35
700	NYSE	AR	Mon, Oct 24, 2016	26.38	26.52	25.61	26.05
699	NYSE	AR	Fri, Oct 21, 2016	27.13	27.27	26.40	26.48
698	NYSE	AR	Thu, Oct 20, 2016	26.78	27.33	26.46	27.20
697	NYSE	AR	Wed, Oct 19, 2016	27.47	27.62	26.95	27.08
696	NYSE	AR	Tue, Oct 18, 2016	28.00	28.10	27.17	27.44
695	NYSE	AR	Mon, Oct 17, 2016	27.37	27.83	27.13	27.51
694	NYSE	AR	Fri, Oct 14, 2016	27.87	27.97	27.42	27.51
693	NYSE	AR	Thu, Oct 13, 2016	27.12	28.08	27.11	27.82
692	NYSE	AR	Wed, Oct 12, 2016	27.22	27.45	26.88	27.30
691	NYSE	AR	Tue, Oct 11, 2016	27.57	27.71	26.98	27.22
690	NYSE	AR	Mon, Oct 10, 2016	28.15	28.30	27.72	27.78
689	NYSE	AR	Fri, Oct 7, 2016	27.34	28.00	26.63	27.76
688	NYSE	AR	Thu, Oct 6, 2016	27.50	27.72	27.26	27.52
687	NYSE	AR	Wed, Oct 5, 2016	27.30	27.53	27.06	27.34
686	NYSE	AR	Tue, Oct 4, 2016	27.20	27.29	26.83	27.04
685	NYSE	AR	Mon, Oct 3, 2016	26.93	27.23	26.72	27.22
684	NYSE	AR	Fri, Sep 30, 2016	26.40	27.12	26.24	26.95
683	NYSE	AR	Thu, Sep 29, 2016	26.77	27.12	25.89	26.14
682	NYSE	AR	Wed, Sep 28, 2016	25.58	27.15	25.58	26.86
681	NYSE	AR	Tue, Sep 27, 2016	26.03	26.06	25.26	25.68
680	NYSE	AR	Mon, Sep 26, 2016	26.51	26.84	26.34	26.57
679	NYSE	AR	Fri, Sep 23, 2016	26.92	27.19	26.19	26.34
678	NYSE	AR	Thu, Sep 22, 2016	27.64	27.98	26.81	26.99
677	NYSE	AR	Wed, Sep 21, 2016	26.96	27.46	26.86	27.43
676	NYSE	AR	Tue, Sep 20, 2016	26.62	27.10	26.30	26.65
675	NYSE	AR	Mon, Sep 19, 2016	26.29	26.77	26.16	26.54
674	NYSE	AR	Fri, Sep 16, 2016	25.73	26.22	25.58	26.04
673	NYSE	AR	Thu, Sep 15, 2016	26.20	26.87	25.81	26.62
672	NYSE	AR	Wed, Sep 14, 2016	26.62	26.97	26.02	26.13
671	NYSE	AR	Tue, Sep 13, 2016	27.53	27.56	26.45	26.56
670	NYSE	AR	Mon, Sep 12, 2016	27.09	27.84	26.86	27.76
669	NYSE	AR	Fri, Sep 9, 2016	27.35	27.64	26.92	27.11
668	NYSE	AR	Thu, Sep 8, 2016	26.93	27.67	26.70	27.56
667	NYSE	AR	Wed, Sep 7, 2016	26.69	26.99	26.58	26.63
666	NYSE	AR	Tue, Sep 6, 2016	25.92	26.52	25.76	26.52
665	NYSE	AR	Fri, Sep 2, 2016	26.02	26.20	25.64	25.92
664	NYSE	AR	Thu, Sep 1, 2016	25.48	25.78	25.28	25.76
663	NYSE	AR	Wed, Aug 31, 2016	26.16	26.29	25.50	25.56
662	NYSE	AR	Tue, Aug 30, 2016	26.29	26.60	26.16	26.35
661	NYSE	AR	Mon, Aug 29, 2016	26.51	26.69	26.08	26.16
660	NYSE	AR	Fri, Aug 26, 2016	26.94	26.96	26.45	26.61
659	NYSE	AR	Thu, Aug 25, 2016	26.74	26.89	26.52	26.79
658	NYSE	AR	Wed, Aug 24, 2016	27.09	27.25	26.68	26.74
657	NYSE	AR	Tue, Aug 23, 2016	26.85	27.53	26.64	27.24
656	NYSE	AR	Mon, Aug 22, 2016	26.67	27.06	26.40	26.96
655	NYSE	AR	Fri, Aug 19, 2016	27.22	27.51	26.87	26.98
654	NYSE	AR	Thu, Aug 18, 2016	27.09	27.53	26.79	27.44
653	NYSE	AR	Wed, Aug 17, 2016	27.43	27.43	26.76	26.93
652	NYSE	AR	Tue, Aug 16, 2016	27.49	27.78	27.04	27.60
651	NYSE	AR	Mon, Aug 15, 2016	27.47	27.63	26.83	27.58
650	NYSE	AR	Fri, Aug 12, 2016	27.16	27.55	26.92	27.42
649	NYSE	AR	Thu, Aug 11, 2016	26.08	27.06	26.00	26.94
648	NYSE	AR	Wed, Aug 10, 2016	27.27	27.56	26.83	26.99
647	NYSE	AR	Tue, Aug 9, 2016	27.91	27.91	26.95	27.14
646	NYSE	AR	Mon, Aug 8, 2016	27.45	28.23	27.43	27.91
645	NYSE	AR	Fri, Aug 5, 2016	27.32	27.55	26.94	27.23
644	NYSE	AR	Thu, Aug 4, 2016	27.12	27.78	26.96	27.20
643	NYSE	AR	Wed, Aug 3, 2016	26.31	27.34	26.02	27.20
642	NYSE	AR	Tue, Aug 2, 2016	26.03	26.23	25.52	26.04
641	NYSE	AR	Mon, Aug 1, 2016	26.02	26.13	25.11	25.85
640	NYSE	AR	Fri, Jul 29, 2016	25.62	26.29	25.53	26.19
639	NYSE	AR	Thu, Jul 28, 2016	25.90	26.10	25.48	25.89
638	NYSE	AR	Wed, Jul 27, 2016	26.31	26.47	25.54	25.92
637	NYSE	AR	Tue, Jul 26, 2016	25.90	26.16	25.63	26.11
636	NYSE	AR	Mon, Jul 25, 2016	25.91	26.06	25.43	26.00
635	NYSE	AR	Fri, Jul 22, 2016	26.45	26.45	25.84	26.19
634	NYSE	AR	Thu, Jul 21, 2016	26.56	27.01	26.09	26.14
633	NYSE	AR	Wed, Jul 20, 2016	26.63	26.93	26.22	26.44
632	NYSE	AR	Tue, Jul 19, 2016	27.03	27.21	26.68	26.83
631	NYSE	AR	Mon, Jul 18, 2016	26.46	26.88	25.91	26.83
630	NYSE	AR	Fri, Jul 15, 2016	27.06	27.06	25.99	26.37
629	NYSE	AR	Thu, Jul 14, 2016	28.18	28.24	26.52	26.85
628	NYSE	AR	Wed, Jul 13, 2016	27.83	28.06	27.28	28.04
627	NYSE	AR	Tue, Jul 12, 2016	26.97	27.96	26.95	27.75
626	NYSE	AR	Mon, Jul 11, 2016	25.95	26.55	25.68	26.37
625	NYSE	AR	Fri, Jul 8, 2016	25.79	26.14	25.50	25.70
624	NYSE	AR	Thu, Jul 7, 2016	26.33	26.49	25.27	25.46
623	NYSE	AR	Wed, Jul 6, 2016	25.41	26.00	25.25	25.95
622	NYSE	AR	Tue, Jul 5, 2016	25.77	25.95	24.83	25.66
621	NYSE	AR	Fri, Jul 1, 2016	26.10	26.73	25.96	26.28
620	NYSE	AR	Thu, Jun 30, 2016	26.56	26.58	25.83	25.98
619	NYSE	AR	Wed, Jun 29, 2016	27.81	27.83	26.47	26.51
618	NYSE	AR	Tue, Jun 28, 2016	27.15	27.50	26.72	27.44
617	NYSE	AR	Mon, Jun 27, 2016	27.11	27.18	26.21	26.56
616	NYSE	AR	Fri, Jun 24, 2016	27.41	28.13	27.11	27.38
615	NYSE	AR	Thu, Jun 23, 2016	28.85	28.92	28.32	28.60
614	NYSE	AR	Wed, Jun 22, 2016	28.69	28.91	28.30	28.50
613	NYSE	AR	Tue, Jun 21, 2016	27.85	28.82	27.82	28.68
612	NYSE	AR	Mon, Jun 20, 2016	28.27	28.56	27.91	28.24
611	NYSE	AR	Fri, Jun 17, 2016	27.92	28.15	27.69	27.83
610	NYSE	AR	Thu, Jun 16, 2016	27.44	27.78	26.85	27.16
609	NYSE	AR	Wed, Jun 15, 2016	27.76	28.44	27.59	27.98
608	NYSE	AR	Tue, Jun 14, 2016	28.24	28.42	27.45	27.96
607	NYSE	AR	Mon, Jun 13, 2016	27.56	28.52	27.50	28.34
606	NYSE	AR	Fri, Jun 10, 2016	28.75	28.76	27.63	27.67
605	NYSE	AR	Thu, Jun 9, 2016	29.00	29.59	28.81	29.34
604	NYSE	AR	Wed, Jun 8, 2016	30.46	30.50	29.18	29.28
603	NYSE	AR	Tue, Jun 7, 2016	29.41	30.21	29.34	30.10
602	NYSE	AR	Mon, Jun 6, 2016	29.33	29.49	28.70	29.31
601	NYSE	AR	Fri, Jun 3, 2016	29.00	29.13	28.46	28.86
600	NYSE	AR	Thu, Jun 2, 2016	28.71	29.00	28.45	28.89
599	NYSE	AR	Wed, Jun 1, 2016	28.79	29.25	28.76	29.13
598	NYSE	AR	Tue, May 31, 2016	27.99	29.13	27.99	29.03
597	NYSE	AR	Fri, May 27, 2016	27.68	28.05	27.34	28.02
596	NYSE	AR	Thu, May 26, 2016	28.19	28.48	27.63	27.73
595	NYSE	AR	Wed, May 25, 2016	27.37	28.11	27.20	27.92
594	NYSE	AR	Tue, May 24, 2016	27.13	27.49	26.95	27.26
593	NYSE	AR	Mon, May 23, 2016	26.26	27.22	25.96	27.12
592	NYSE	AR	Fri, May 20, 2016	26.41	26.69	25.69	26.47
591	NYSE	AR	Thu, May 19, 2016	25.89	26.26	25.36	26.21
590	NYSE	AR	Wed, May 18, 2016	27.02	27.71	26.11	26.36
589	NYSE	AR	Tue, May 17, 2016	26.04	27.28	25.91	27.19
588	NYSE	AR	Mon, May 16, 2016	25.97	26.29	25.75	26.01
587	NYSE	AR	Fri, May 13, 2016	25.60	26.25	25.39	25.50
586	NYSE	AR	Thu, May 12, 2016	26.20	26.47	25.61	25.89
585	NYSE	AR	Wed, May 11, 2016	25.78	26.39	25.42	26.02
584	NYSE	AR	Tue, May 10, 2016	25.73	26.08	25.42	26.04
583	NYSE	AR	Mon, May 9, 2016	25.84	25.90	25.07	25.49
582	NYSE	AR	Fri, May 6, 2016	25.35	26.40	25.15	25.90
581	NYSE	AR	Thu, May 5, 2016	26.63	26.86	25.69	25.80
580	NYSE	AR	Wed, May 4, 2016	25.93	26.27	25.44	25.90
579	NYSE	AR	Tue, May 3, 2016	26.54	26.78	25.52	25.85
578	NYSE	AR	Mon, May 2, 2016	27.96	27.96	26.66	27.10
577	NYSE	AR	Fri, Apr 29, 2016	28.39	29.25	27.68	28.30
576	NYSE	AR	Thu, Apr 28, 2016	27.64	30.66	27.33	27.98
575	NYSE	AR	Wed, Apr 27, 2016	28.83	29.85	28.83	29.68
574	NYSE	AR	Tue, Apr 26, 2016	28.40	29.06	28.23	28.86
573	NYSE	AR	Mon, Apr 25, 2016	28.48	28.70	27.67	28.23
572	NYSE	AR	Fri, Apr 22, 2016	28.01	28.99	28.01	28.73
571	NYSE	AR	Thu, Apr 21, 2016	28.00	28.32	27.32	27.88
570	NYSE	AR	Wed, Apr 20, 2016	27.68	28.33	27.50	27.88
569	NYSE	AR	Tue, Apr 19, 2016	27.46	28.56	27.37	27.91
568	NYSE	AR	Mon, Apr 18, 2016	26.02	27.24	25.74	27.16
567	NYSE	AR	Fri, Apr 15, 2016	26.47	27.15	26.20	26.84
566	NYSE	AR	Thu, Apr 14, 2016	26.72	27.32	26.24	26.61
565	NYSE	AR	Wed, Apr 13, 2016	27.51	27.59	26.74	26.82
564	NYSE	AR	Tue, Apr 12, 2016	25.74	27.87	25.40	27.53
563	NYSE	AR	Mon, Apr 11, 2016	25.60	26.14	25.35	25.53
562	NYSE	AR	Fri, Apr 8, 2016	26.01	26.10	24.84	25.45
561	NYSE	AR	Thu, Apr 7, 2016	24.97	25.56	24.75	25.50
560	NYSE	AR	Wed, Apr 6, 2016	24.88	25.55	24.26	25.15
559	NYSE	AR	Tue, Apr 5, 2016	24.76	24.76	24.76	24.73
558	NYSE	AR	Mon, Apr 4, 2016	24.84	25.67	24.62	24.76
557	NYSE	AR	Fri, Apr 1, 2016	24.68	24.98	24.32	24.77
556	NYSE	AR	Thu, Mar 31, 2016	24.93	25.27	24.63	24.87
555	NYSE	AR	Wed, Mar 30, 2016	25.78	25.82	24.64	24.89
554	NYSE	AR	Tue, Mar 29, 2016	24.28	25.38	24.16	25.31
553	NYSE	AR	Mon, Mar 28, 2016	24.77	24.90	24.16	24.68
552	NYSE	AR	Thu, Mar 24, 2016	24.72	24.72	24.72	24.69
551	NYSE	AR	Wed, Mar 23, 2016	25.83	26.15	24.67	24.72
550	NYSE	AR	Tue, Mar 22, 2016	26.26	26.78	25.70	26.10
549	NYSE	AR	Mon, Mar 21, 2016	24.58	26.18	24.55	26.02
548	NYSE	AR	Fri, Mar 18, 2016	24.73	25.35	24.40	24.75
547	NYSE	AR	Thu, Mar 17, 2016	24.82	25.03	24.09	24.62
546	NYSE	AR	Wed, Mar 16, 2016	24.41	24.97	23.84	24.59
545	NYSE	AR	Tue, Mar 15, 2016	23.78	23.78	23.78	24.12
544	NYSE	AR	Mon, Mar 14, 2016	23.06	24.09	22.94	23.78
543	NYSE	AR	Fri, Mar 11, 2016	23.40	24.08	22.78	23.73
542	NYSE	AR	Thu, Mar 10, 2016	22.55	22.96	21.56	22.75
541	NYSE	AR	Wed, Mar 9, 2016	23.07	23.17	22.01	22.88
540	NYSE	AR	Tue, Mar 8, 2016	24.20	24.27	22.33	22.52
539	NYSE	AR	Mon, Mar 7, 2016	23.01	24.08	22.17	24.02
538	NYSE	AR	Fri, Mar 4, 2016	23.89	23.89	23.89	22.89
537	NYSE	AR	Thu, Mar 3, 2016	23.14	23.14	23.14	23.89
536	NYSE	AR	Wed, Mar 2, 2016	22.44	23.25	21.85	23.14
535	NYSE	AR	Tue, Mar 1, 2016	22.85	22.85	22.30	22.47
534	NYSE	AR	Mon, Feb 29, 2016	24.04	24.20	22.74	22.85
533	NYSE	AR	Fri, Feb 26, 2016	23.52	23.52	23.52	24.13
532	NYSE	AR	Thu, Feb 25, 2016	24.41	25.17	22.57	23.52
531	NYSE	AR	Wed, Feb 24, 2016	22.94	24.15	22.57	24.04
530	NYSE	AR	Tue, Feb 23, 2016	23.60	23.60	22.51	22.80
529	NYSE	AR	Mon, Feb 22, 2016	24.84	24.91	24.06	24.29
528	NYSE	AR	Fri, Feb 19, 2016	24.49	24.54	23.19	23.98
527	NYSE	AR	Thu, Feb 18, 2016	26.22	26.40	24.27	24.64
526	NYSE	AR	Wed, Feb 17, 2016	25.65	26.32	24.40	26.25
525	NYSE	AR	Tue, Feb 16, 2016	26.48	26.56	24.01	24.64
524	NYSE	AR	Fri, Feb 12, 2016	25.65	26.11	24.85	26.02
523	NYSE	AR	Thu, Feb 11, 2016	25.12	25.87	24.31	25.16
522	NYSE	AR	Wed, Feb 10, 2016	25.98	26.70	24.90	25.96
521	NYSE	AR	Tue, Feb 9, 2016	27.14	27.40	25.12	26.23
520	NYSE	AR	Mon, Feb 8, 2016	27.15	27.85	26.12	27.70
519	NYSE	AR	Fri, Feb 5, 2016	26.96	27.47	25.76	27.17
518	NYSE	AR	Thu, Feb 4, 2016	26.26	27.75	26.26	27.04
517	NYSE	AR	Wed, Feb 3, 2016	26.24	26.88	25.26	26.66
516	NYSE	AR	Tue, Feb 2, 2016	25.70	26.33	25.11	25.85
515	NYSE	AR	Mon, Feb 1, 2016	25.83	27.14	25.83	26.88
514	NYSE	AR	Fri, Jan 29, 2016	26.06	27.23	25.50	27.17
513	NYSE	AR	Thu, Jan 28, 2016	27.12	27.74	25.11	26.00
512	NYSE	AR	Wed, Jan 27, 2016	24.63	26.51	24.61	25.50
511	NYSE	AR	Tue, Jan 26, 2016	24.08	25.00	23.28	24.96
510	NYSE	AR	Mon, Jan 25, 2016	23.03	24.92	23.00	23.06
509	NYSE	AR	Fri, Jan 22, 2016	24.71	25.08	23.27	23.90
508	NYSE	AR	Thu, Jan 21, 2016	22.98	24.54	22.73	24.22
507	NYSE	AR	Wed, Jan 20, 2016	20.59	23.18	19.97	22.99
506	NYSE	AR	Tue, Jan 19, 2016	21.75	21.93	20.08	20.89
505	NYSE	AR	Fri, Jan 15, 2016	19.73	21.85	19.70	21.68
504	NYSE	AR	Thu, Jan 14, 2016	20.08	21.32	19.91	20.66
503	NYSE	AR	Wed, Jan 13, 2016	20.95	21.00	19.53	19.90
502	NYSE	AR	Tue, Jan 12, 2016	20.74	20.77	19.00	19.95
501	NYSE	AR	Mon, Jan 11, 2016	22.39	22.39	20.00	20.18
500	NYSE	AR	Fri, Jan 8, 2016	21.16	22.75	21.01	22.26
499	NYSE	AR	Thu, Jan 7, 2016	19.24	21.27	19.17	20.95
498	NYSE	AR	Wed, Jan 6, 2016	21.41	21.46	19.55	19.77
497	NYSE	AR	Tue, Jan 5, 2016	22.27	22.74	21.63	22.11
496	NYSE	AR	Mon, Jan 4, 2016	21.75	22.68	21.35	22.68
495	NYSE	AR	Thu, Dec 31, 2015	21.29	22.17	21.29	21.80
494	NYSE	AR	Wed, Dec 30, 2015	22.63	23.22	21.30	21.51
493	NYSE	AR	Tue, Dec 29, 2015	23.03	23.63	22.24	23.21
492	NYSE	AR	Mon, Dec 28, 2015	22.39	22.57	21.50	22.54
491	NYSE	AR	Thu, Dec 24, 2015	22.84	23.10	22.53	22.78
490	NYSE	AR	Wed, Dec 23, 2015	21.20	22.89	21.20	22.84
489	NYSE	AR	Tue, Dec 22, 2015	21.58	21.58	20.41	20.57
488	NYSE	AR	Mon, Dec 21, 2015	20.80	21.55	20.44	21.24
487	NYSE	AR	Fri, Dec 18, 2015	20.34	21.31	20.34	20.82
486	NYSE	AR	Thu, Dec 17, 2015	20.15	20.70	19.75	20.49
485	NYSE	AR	Wed, Dec 16, 2015	20.27	20.69	19.61	20.21
484	NYSE	AR	Tue, Dec 15, 2015	20.24	20.51	19.70	20.17
483	NYSE	AR	Mon, Dec 14, 2015	19.45	20.22	19.04	19.58
482	NYSE	AR	Fri, Dec 11, 2015	19.45	19.62	19.01	19.43
481	NYSE	AR	Thu, Dec 10, 2015	19.10	19.91	18.70	19.86
480	NYSE	AR	Wed, Dec 9, 2015	18.64	20.17	18.64	19.48
479	NYSE	AR	Tue, Dec 8, 2015	18.61	20.19	18.50	19.57
478	NYSE	AR	Mon, Dec 7, 2015	19.00	19.58	18.53	19.12
477	NYSE	AR	Fri, Dec 4, 2015	19.25	19.94	18.50	19.79
476	NYSE	AR	Thu, Dec 3, 2015	19.94	20.23	19.28	19.57
475	NYSE	AR	Wed, Dec 2, 2015	20.65	20.76	19.38	19.71
474	NYSE	AR	Tue, Dec 1, 2015	20.68	21.11	20.39	20.97
473	NYSE	AR	Mon, Nov 30, 2015	20.54	21.47	20.32	20.61
472	NYSE	AR	Fri, Nov 27, 2015	20.94	21.25	20.37	20.50
471	NYSE	AR	Wed, Nov 25, 2015	21.08	21.52	20.69	21.36
470	NYSE	AR	Tue, Nov 24, 2015	21.31	21.94	20.80	21.27
469	NYSE	AR	Mon, Nov 23, 2015	21.22	21.60	20.81	20.96
468	NYSE	AR	Fri, Nov 20, 2015	22.83	22.92	21.28	21.32
467	NYSE	AR	Thu, Nov 19, 2015	23.21	23.51	22.23	22.72
466	NYSE	AR	Wed, Nov 18, 2015	22.97	23.85	22.26	23.54
465	NYSE	AR	Tue, Nov 17, 2015	24.79	24.83	23.23	23.30
464	NYSE	AR	Mon, Nov 16, 2015	22.91	24.73	22.87	24.73
463	NYSE	AR	Fri, Nov 13, 2015	21.52	23.13	21.52	22.87
462	NYSE	AR	Thu, Nov 12, 2015	22.55	22.79	21.57	21.66
461	NYSE	AR	Wed, Nov 11, 2015	23.93	23.95	22.06	22.94
460	NYSE	AR	Tue, Nov 10, 2015	24.51	24.99	23.97	24.00
459	NYSE	AR	Mon, Nov 9, 2015	24.33	24.81	23.72	24.58
458	NYSE	AR	Fri, Nov 6, 2015	24.73	25.38	23.93	24.03
457	NYSE	AR	Thu, Nov 5, 2015	25.33	26.42	24.74	25.03
456	NYSE	AR	Wed, Nov 4, 2015	24.40	25.80	24.40	25.62
455	NYSE	AR	Tue, Nov 3, 2015	23.57	24.92	23.56	24.34
454	NYSE	AR	Mon, Nov 2, 2015	22.96	23.99	22.73	23.42
453	NYSE	AR	Fri, Oct 30, 2015	23.20	23.80	22.31	23.57
452	NYSE	AR	Thu, Oct 29, 2015	24.12	24.12	21.50	22.88
451	NYSE	AR	Wed, Oct 28, 2015	20.76	21.80	20.52	21.18
450	NYSE	AR	Tue, Oct 27, 2015	20.94	21.24	20.61	20.70
449	NYSE	AR	Mon, Oct 26, 2015	21.90	22.04	21.16	21.40
448	NYSE	AR	Fri, Oct 23, 2015	21.70	22.16	21.16	21.97
447	NYSE	AR	Thu, Oct 22, 2015	22.53	22.83	21.52	21.91
446	NYSE	AR	Wed, Oct 21, 2015	23.56	23.84	22.27	22.40
445	NYSE	AR	Tue, Oct 20, 2015	23.26	24.20	23.03	23.76
444	NYSE	AR	Mon, Oct 19, 2015	23.53	23.87	22.30	23.24
443	NYSE	AR	Fri, Oct 16, 2015	24.14	24.50	23.17	24.12
442	NYSE	AR	Thu, Oct 15, 2015	23.45	24.49	23.40	24.22
441	NYSE	AR	Wed, Oct 14, 2015	23.36	23.90	22.98	23.65
440	NYSE	AR	Tue, Oct 13, 2015	23.49	24.40	23.01	23.58
439	NYSE	AR	Mon, Oct 12, 2015	24.72	24.72	23.19	23.65
438	NYSE	AR	Fri, Oct 9, 2015	25.99	26.16	24.81	24.86
437	NYSE	AR	Thu, Oct 8, 2015	25.26	26.12	25.00	25.83
436	NYSE	AR	Wed, Oct 7, 2015	26.00	26.59	24.51	25.20
435	NYSE	AR	Tue, Oct 6, 2015	23.35	25.61	22.86	25.57
434	NYSE	AR	Mon, Oct 5, 2015	22.27	23.32	22.16	23.26
433	NYSE	AR	Fri, Oct 2, 2015	20.98	22.12	20.80	21.98
432	NYSE	AR	Thu, Oct 1, 2015	21.45	22.51	21.07	21.21
431	NYSE	AR	Wed, Sep 30, 2015	20.80	21.17	20.31	21.16
430	NYSE	AR	Tue, Sep 29, 2015	20.38	20.79	20.00	20.51
429	NYSE	AR	Mon, Sep 28, 2015	21.10	21.38	20.12	20.20
428	NYSE	AR	Fri, Sep 25, 2015	22.04	22.19	21.36	21.52
427	NYSE	AR	Thu, Sep 24, 2015	21.77	22.26	21.39	21.94
426	NYSE	AR	Wed, Sep 23, 2015	22.62	22.90	21.64	21.90
425	NYSE	AR	Tue, Sep 22, 2015	22.76	23.33	22.51	22.62
424	NYSE	AR	Mon, Sep 21, 2015	23.78	24.00	23.08	23.19
423	NYSE	AR	Fri, Sep 18, 2015	24.67	24.80	23.39	23.56
422	NYSE	AR	Thu, Sep 17, 2015	25.43	26.12	25.14	25.21
421	NYSE	AR	Wed, Sep 16, 2015	24.08	25.61	24.06	25.54
420	NYSE	AR	Tue, Sep 15, 2015	23.84	24.36	23.74	23.80
419	NYSE	AR	Mon, Sep 14, 2015	24.38	24.49	23.56	23.69
418	NYSE	AR	Fri, Sep 11, 2015	24.70	24.81	24.17	24.60
417	NYSE	AR	Thu, Sep 10, 2015	25.06	25.45	24.60	25.14
416	NYSE	AR	Wed, Sep 9, 2015	25.72	26.30	24.95	25.03
415	NYSE	AR	Tue, Sep 8, 2015	25.35	25.87	24.88	25.48
414	NYSE	AR	Fri, Sep 4, 2015	25.73	25.86	25.07	25.27
413	NYSE	AR	Thu, Sep 3, 2015	26.00	26.79	25.35	26.15
412	NYSE	AR	Wed, Sep 2, 2015	26.26	26.33	24.76	25.72
411	NYSE	AR	Tue, Sep 1, 2015	25.27	26.31	24.90	25.84
410	NYSE	AR	Mon, Aug 31, 2015	25.36	26.03	24.33	25.84
409	NYSE	AR	Fri, Aug 28, 2015	24.07	26.08	24.07	25.24
408	NYSE	AR	Thu, Aug 27, 2015	23.66	24.59	23.14	24.26
407	NYSE	AR	Wed, Aug 26, 2015	22.33	22.86	21.54	22.85
406	NYSE	AR	Tue, Aug 25, 2015	23.56	23.56	21.58	21.61
405	NYSE	AR	Mon, Aug 24, 2015	23.75	23.95	22.14	22.31
404	NYSE	AR	Fri, Aug 21, 2015	24.82	25.72	24.22	24.23
403	NYSE	AR	Thu, Aug 20, 2015	25.34	26.24	25.19	25.38
402	NYSE	AR	Wed, Aug 19, 2015	27.21	27.58	25.13	25.44
401	NYSE	AR	Tue, Aug 18, 2015	27.10	27.57	26.62	27.42
400	NYSE	AR	Mon, Aug 17, 2015	26.91	27.75	26.64	27.12
399	NYSE	AR	Fri, Aug 14, 2015	26.70	27.32	26.60	27.09
398	NYSE	AR	Thu, Aug 13, 2015	27.73	27.76	26.42	26.69
397	NYSE	AR	Wed, Aug 12, 2015	26.75	28.01	26.74	27.94
396	NYSE	AR	Tue, Aug 11, 2015	26.27	26.93	26.07	26.81
395	NYSE	AR	Mon, Aug 10, 2015	26.07	27.12	25.83	27.03
394	NYSE	AR	Fri, Aug 7, 2015	26.20	26.91	25.61	25.97
393	NYSE	AR	Thu, Aug 6, 2015	25.45	26.62	25.09	26.50
392	NYSE	AR	Wed, Aug 5, 2015	26.81	27.23	25.75	25.84
391	NYSE	AR	Tue, Aug 4, 2015	26.81	27.15	26.18	26.53
390	NYSE	AR	Mon, Aug 3, 2015	27.09	27.78	26.38	26.44
389	NYSE	AR	Fri, Jul 31, 2015	28.14	28.18	27.49	27.51
388	NYSE	AR	Thu, Jul 30, 2015	28.39	29.22	27.71	28.05
387	NYSE	AR	Wed, Jul 29, 2015	28.30	28.83	27.60	28.41
386	NYSE	AR	Tue, Jul 28, 2015	27.72	29.04	27.43	28.48
385	NYSE	AR	Mon, Jul 27, 2015	27.81	28.44	27.23	27.52
384	NYSE	AR	Fri, Jul 24, 2015	28.50	28.54	27.88	28.24
383	NYSE	AR	Thu, Jul 23, 2015	28.74	29.07	27.82	28.55
382	NYSE	AR	Wed, Jul 22, 2015	29.08	29.51	28.55	28.84
381	NYSE	AR	Tue, Jul 21, 2015	29.56	30.14	29.04	29.26
380	NYSE	AR	Mon, Jul 20, 2015	30.38	30.48	29.25	29.50
379	NYSE	AR	Fri, Jul 17, 2015	31.45	31.45	30.14	30.43
378	NYSE	AR	Thu, Jul 16, 2015	31.71	31.71	30.96	31.55
377	NYSE	AR	Wed, Jul 15, 2015	32.41	32.53	31.21	31.60
376	NYSE	AR	Tue, Jul 14, 2015	31.39	32.60	30.92	32.58
375	NYSE	AR	Mon, Jul 13, 2015	30.62	31.25	30.11	31.24
374	NYSE	AR	Fri, Jul 10, 2015	31.42	31.44	30.13	30.19
373	NYSE	AR	Thu, Jul 9, 2015	31.81	32.02	31.02	31.04
372	NYSE	AR	Wed, Jul 8, 2015	32.98	32.99	30.93	31.23
371	NYSE	AR	Tue, Jul 7, 2015	32.21	33.03	31.33	33.02
370	NYSE	AR	Mon, Jul 6, 2015	32.62	33.01	32.11	32.30
369	NYSE	AR	Thu, Jul 2, 2015	33.81	34.05	33.18	33.25
368	NYSE	AR	Wed, Jul 1, 2015	34.33	34.56	33.31	33.61
367	NYSE	AR	Tue, Jun 30, 2015	34.62	34.67	33.89	34.34
366	NYSE	AR	Mon, Jun 29, 2015	34.55	34.93	33.98	34.22
365	NYSE	AR	Fri, Jun 26, 2015	35.24	35.41	34.76	35.12
364	NYSE	AR	Thu, Jun 25, 2015	35.71	35.83	35.18	35.20
363	NYSE	AR	Wed, Jun 24, 2015	35.73	36.24	35.35	35.71
362	NYSE	AR	Tue, Jun 23, 2015	35.65	35.83	35.14	35.79
361	NYSE	AR	Mon, Jun 22, 2015	35.55	35.75	35.02	35.72
360	NYSE	AR	Fri, Jun 19, 2015	35.93	36.03	35.08	35.24
359	NYSE	AR	Thu, Jun 18, 2015	36.42	36.48	35.81	36.15
358	NYSE	AR	Wed, Jun 17, 2015	36.73	37.07	35.95	36.22
357	NYSE	AR	Tue, Jun 16, 2015	36.40	36.77	36.05	36.35
356	NYSE	AR	Mon, Jun 15, 2015	35.92	36.88	35.90	36.52
355	NYSE	AR	Fri, Jun 12, 2015	36.49	36.65	35.98	36.20
354	NYSE	AR	Thu, Jun 11, 2015	37.68	37.70	36.22	36.67
353	NYSE	AR	Wed, Jun 10, 2015	38.67	38.67	36.78	37.60
352	NYSE	AR	Tue, Jun 9, 2015	38.52	39.22	38.07	38.13
351	NYSE	AR	Mon, Jun 8, 2015	38.24	38.64	37.41	37.98
350	NYSE	AR	Fri, Jun 5, 2015	38.15	39.41	38.00	38.19
349	NYSE	AR	Thu, Jun 4, 2015	38.94	39.13	38.12	38.38
348	NYSE	AR	Wed, Jun 3, 2015	39.79	40.21	39.22	39.25
347	NYSE	AR	Tue, Jun 2, 2015	39.42	40.52	39.42	40.07
346	NYSE	AR	Mon, Jun 1, 2015	40.11	40.21	39.24	39.53
345	NYSE	AR	Fri, May 29, 2015	40.23	40.52	39.80	40.01
344	NYSE	AR	Thu, May 28, 2015	40.23	41.26	39.47	40.34
343	NYSE	AR	Wed, May 27, 2015	40.19	40.66	39.68	40.30
342	NYSE	AR	Tue, May 26, 2015	40.32	40.81	39.96	40.30
341	NYSE	AR	Fri, May 22, 2015	40.56	41.64	40.32	40.80
340	NYSE	AR	Thu, May 21, 2015	40.99	41.65	40.99	41.27
339	NYSE	AR	Wed, May 20, 2015	40.94	41.25	40.27	40.98
338	NYSE	AR	Tue, May 19, 2015	41.60	41.83	40.65	41.12
337	NYSE	AR	Mon, May 18, 2015	42.45	42.99	41.69	42.52
336	NYSE	AR	Fri, May 15, 2015	41.60	43.45	41.28	42.75
335	NYSE	AR	Thu, May 14, 2015	42.96	43.13	41.80	41.90
334	NYSE	AR	Wed, May 13, 2015	44.75	44.99	42.89	43.24
333	NYSE	AR	Tue, May 12, 2015	45.11	45.44	44.17	44.36
332	NYSE	AR	Mon, May 11, 2015	45.64	45.89	44.29	44.49
331	NYSE	AR	Fri, May 8, 2015	43.56	46.06	42.84	45.65
330	NYSE	AR	Thu, May 7, 2015	43.89	43.90	42.82	43.58
329	NYSE	AR	Wed, May 6, 2015	44.47	45.08	43.71	44.05
328	NYSE	AR	Tue, May 5, 2015	45.00	45.19	43.62	43.92
327	NYSE	AR	Mon, May 4, 2015	44.90	45.15	43.97	44.45
326	NYSE	AR	Fri, May 1, 2015	44.38	45.50	43.82	44.89
325	NYSE	AR	Thu, Apr 30, 2015	44.73	44.83	40.22	44.31
324	NYSE	AR	Wed, Apr 29, 2015	41.67	42.90	41.43	42.60
323	NYSE	AR	Tue, Apr 28, 2015	41.87	42.66	41.69	41.92
322	NYSE	AR	Mon, Apr 27, 2015	42.18	42.59	41.67	41.81
321	NYSE	AR	Fri, Apr 24, 2015	41.99	42.83	41.78	42.56
320	NYSE	AR	Thu, Apr 23, 2015	42.08	42.81	42.00	42.30
319	NYSE	AR	Wed, Apr 22, 2015	41.54	42.16	41.15	41.95
318	NYSE	AR	Tue, Apr 21, 2015	41.67	42.19	40.99	41.38
317	NYSE	AR	Mon, Apr 20, 2015	41.17	42.25	41.08	41.58
316	NYSE	AR	Fri, Apr 17, 2015	41.14	41.64	40.53	41.47
315	NYSE	AR	Thu, Apr 16, 2015	41.06	42.01	40.14	41.57
314	NYSE	AR	Wed, Apr 15, 2015	39.39	41.70	38.87	41.35
313	NYSE	AR	Tue, Apr 14, 2015	37.88	39.19	37.87	38.99
312	NYSE	AR	Mon, Apr 13, 2015	37.45	37.71	37.07	37.59
311	NYSE	AR	Fri, Apr 10, 2015	37.74	37.86	36.98	37.35
310	NYSE	AR	Thu, Apr 9, 2015	37.72	38.06	37.31	37.68
309	NYSE	AR	Wed, Apr 8, 2015	38.24	38.26	37.19	37.55
308	NYSE	AR	Tue, Apr 7, 2015	36.97	38.09	36.97	38.01
307	NYSE	AR	Mon, Apr 6, 2015	37.14	37.48	36.92	37.16
306	NYSE	AR	Thu, Apr 2, 2015	35.24	36.83	34.99	36.78
305	NYSE	AR	Wed, Apr 1, 2015	35.39	36.18	35.09	35.35
304	NYSE	AR	Tue, Mar 31, 2015	34.82	35.73	34.63	35.32
303	NYSE	AR	Mon, Mar 30, 2015	35.26	36.02	34.36	35.21
302	NYSE	AR	Fri, Mar 27, 2015	35.00	35.37	34.49	34.97
301	NYSE	AR	Thu, Mar 26, 2015	36.62	36.71	34.84	35.33
300	NYSE	AR	Wed, Mar 25, 2015	35.43	36.08	34.84	35.45
299	NYSE	AR	Tue, Mar 24, 2015	35.43	35.51	34.80	35.08
298	NYSE	AR	Mon, Mar 23, 2015	35.77	36.62	35.20	35.28
297	NYSE	AR	Fri, Mar 20, 2015	36.00	36.58	35.66	36.03
296	NYSE	AR	Thu, Mar 19, 2015	36.14	36.29	35.57	35.63
295	NYSE	AR	Wed, Mar 18, 2015	34.96	37.13	34.75	36.96
294	NYSE	AR	Tue, Mar 17, 2015	34.72	35.83	34.53	35.45
293	NYSE	AR	Mon, Mar 16, 2015	34.86	35.08	33.68	34.93
292	NYSE	AR	Fri, Mar 13, 2015	35.94	35.99	34.80	35.16
291	NYSE	AR	Thu, Mar 12, 2015	36.57	37.14	35.88	36.38
290	NYSE	AR	Wed, Mar 11, 2015	35.60	36.64	35.25	36.43
289	NYSE	AR	Tue, Mar 10, 2015	35.72	36.06	35.22	35.53
288	NYSE	AR	Mon, Mar 9, 2015	37.54	37.65	36.04	36.05
287	NYSE	AR	Fri, Mar 6, 2015	37.00	37.37	36.65	36.89
286	NYSE	AR	Thu, Mar 5, 2015	38.01	38.11	36.99	37.13
285	NYSE	AR	Wed, Mar 4, 2015	38.24	38.55	37.54	38.45
284	NYSE	AR	Tue, Mar 3, 2015	38.25	38.73	37.76	37.85
283	NYSE	AR	Mon, Mar 2, 2015	39.31	39.31	37.25	38.02
282	NYSE	AR	Fri, Feb 27, 2015	40.90	40.94	38.95	39.45
281	NYSE	AR	Thu, Feb 26, 2015	41.00	41.97	39.18	40.52
280	NYSE	AR	Wed, Feb 25, 2015	39.57	41.07	39.33	41.03
279	NYSE	AR	Tue, Feb 24, 2015	40.30	40.65	38.95	39.41
278	NYSE	AR	Mon, Feb 23, 2015	40.15	40.62	39.45	40.15
277	NYSE	AR	Fri, Feb 20, 2015	41.30	41.66	40.00	40.24
276	NYSE	AR	Thu, Feb 19, 2015	39.90	41.78	39.48	41.28
275	NYSE	AR	Wed, Feb 18, 2015	41.41	42.26	40.63	41.04
274	NYSE	AR	Tue, Feb 17, 2015	40.13	42.14	39.36	42.02
273	NYSE	AR	Fri, Feb 13, 2015	40.21	40.57	39.55	40.34
272	NYSE	AR	Thu, Feb 12, 2015	40.41	40.65	39.31	39.65
271	NYSE	AR	Wed, Feb 11, 2015	40.85	41.25	39.29	39.77
270	NYSE	AR	Tue, Feb 10, 2015	40.87	41.03	39.09	40.98
269	NYSE	AR	Mon, Feb 9, 2015	40.03	41.93	39.96	40.67
268	NYSE	AR	Fri, Feb 6, 2015	40.85	40.90	39.19	39.97
267	NYSE	AR	Thu, Feb 5, 2015	37.70	40.50	37.70	40.41
266	NYSE	AR	Wed, Feb 4, 2015	38.23	38.88	37.20	38.01
265	NYSE	AR	Tue, Feb 3, 2015	37.58	38.72	36.67	38.58
264	NYSE	AR	Mon, Feb 2, 2015	35.37	36.76	35.00	36.55
263	NYSE	AR	Fri, Jan 30, 2015	33.47	34.90	33.25	34.65
262	NYSE	AR	Thu, Jan 29, 2015	34.80	35.20	33.79	34.02
261	NYSE	AR	Wed, Jan 28, 2015	36.48	36.50	34.24	34.59
260	NYSE	AR	Tue, Jan 27, 2015	36.55	37.45	36.19	36.82
259	NYSE	AR	Mon, Jan 26, 2015	35.68	37.89	35.58	36.65
258	NYSE	AR	Fri, Jan 23, 2015	35.06	37.04	34.99	35.49
257	NYSE	AR	Thu, Jan 22, 2015	37.02	37.50	35.63	35.91
256	NYSE	AR	Wed, Jan 21, 2015	36.97	37.98	36.78	37.00
255	NYSE	AR	Tue, Jan 20, 2015	36.63	36.99	35.25	36.55
254	NYSE	AR	Fri, Jan 16, 2015	35.46	37.30	35.24	37.22
253	NYSE	AR	Thu, Jan 15, 2015	36.92	36.97	34.85	35.18
252	NYSE	AR	Wed, Jan 14, 2015	35.95	36.72	35.25	36.10
251	NYSE	AR	Tue, Jan 13, 2015	36.59	37.26	35.67	36.28
250	NYSE	AR	Mon, Jan 12, 2015	38.84	38.88	35.98	36.53
249	NYSE	AR	Fri, Jan 9, 2015	37.67	39.71	37.38	39.33
248	NYSE	AR	Thu, Jan 8, 2015	37.06	38.09	36.44	37.83
247	NYSE	AR	Wed, Jan 7, 2015	38.57	38.57	35.87	36.64
246	NYSE	AR	Tue, Jan 6, 2015	38.41	39.15	36.80	38.07
245	NYSE	AR	Mon, Jan 5, 2015	41.95	42.09	38.32	38.48
244	NYSE	AR	Fri, Jan 2, 2015	40.60	42.42	39.97	42.35
243	NYSE	AR	Wed, Dec 31, 2014	40.36	41.25	40.05	40.58
242	NYSE	AR	Tue, Dec 30, 2014	40.97	41.50	40.34	40.68
241	NYSE	AR	Mon, Dec 29, 2014	41.68	42.71	40.97	41.29
240	NYSE	AR	Fri, Dec 26, 2014	42.65	42.66	40.76	41.41
239	NYSE	AR	Wed, Dec 24, 2014	43.13	43.14	41.90	42.50
238	NYSE	AR	Tue, Dec 23, 2014	42.95	44.13	42.89	43.14
237	NYSE	AR	Mon, Dec 22, 2014	42.48	43.62	42.05	42.66
236	NYSE	AR	Fri, Dec 19, 2014	43.40	44.27	42.45	44.01
235	NYSE	AR	Thu, Dec 18, 2014	44.48	44.83	41.73	43.05
234	NYSE	AR	Wed, Dec 17, 2014	40.99	44.51	40.76	43.33
233	NYSE	AR	Tue, Dec 16, 2014	39.13	41.86	39.05	40.99
232	NYSE	AR	Mon, Dec 15, 2014	40.20	40.83	39.35	39.55
231	NYSE	AR	Fri, Dec 12, 2014	38.81	40.39	38.42	39.89
230	NYSE	AR	Thu, Dec 11, 2014	38.81	40.37	38.46	39.22
229	NYSE	AR	Wed, Dec 10, 2014	38.03	39.52	37.85	39.04
228	NYSE	AR	Tue, Dec 9, 2014	38.50	39.78	38.50	39.19
227	NYSE	AR	Mon, Dec 8, 2014	41.32	41.46	37.86	38.60
226	NYSE	AR	Fri, Dec 5, 2014	44.00	44.13	41.64	42.28
225	NYSE	AR	Thu, Dec 4, 2014	45.35	45.53	43.57	43.97
224	NYSE	AR	Wed, Dec 3, 2014	44.74	46.31	44.73	46.01
223	NYSE	AR	Tue, Dec 2, 2014	46.64	47.00	45.14	45.26
222	NYSE	AR	Mon, Dec 1, 2014	46.45	47.08	45.60	46.71
221	NYSE	AR	Fri, Nov 28, 2014	47.58	48.42	46.46	46.92
220	NYSE	AR	Wed, Nov 26, 2014	51.05	51.55	49.03	49.30
219	NYSE	AR	Tue, Nov 25, 2014	52.70	53.08	51.00	51.47
218	NYSE	AR	Mon, Nov 24, 2014	52.55	52.95	51.85	52.60
217	NYSE	AR	Fri, Nov 21, 2014	54.01	54.45	52.29	52.81
216	NYSE	AR	Thu, Nov 20, 2014	52.53	53.42	52.08	53.24
215	NYSE	AR	Wed, Nov 19, 2014	52.59	53.01	51.87	52.30
214	NYSE	AR	Tue, Nov 18, 2014	52.01	52.70	51.87	52.15
213	NYSE	AR	Mon, Nov 17, 2014	52.05	52.94	51.03	52.27
212	NYSE	AR	Fri, Nov 14, 2014	53.18	53.90	52.02	52.51
211	NYSE	AR	Thu, Nov 13, 2014	55.02	55.11	54.25	54.30
210	NYSE	AR	Wed, Nov 12, 2014	54.57	56.24	54.55	55.51
209	NYSE	AR	Tue, Nov 11, 2014	54.62	55.71	53.71	55.06
208	NYSE	AR	Mon, Nov 10, 2014	55.25	56.81	54.07	54.78
207	NYSE	AR	Fri, Nov 7, 2014	53.40	55.86	52.86	55.06
206	NYSE	AR	Thu, Nov 6, 2014	51.75	53.00	49.47	52.80
205	NYSE	AR	Wed, Nov 5, 2014	51.96	52.68	51.01	52.31
204	NYSE	AR	Tue, Nov 4, 2014	52.23	52.73	50.54	51.25
203	NYSE	AR	Mon, Nov 3, 2014	52.66	54.32	51.64	52.30
202	NYSE	AR	Fri, Oct 31, 2014	50.80	52.48	50.52	52.44
201	NYSE	AR	Thu, Oct 30, 2014	50.36	51.50	50.31	51.25
200	NYSE	AR	Wed, Oct 29, 2014	50.64	51.50	50.27	50.83
199	NYSE	AR	Tue, Oct 28, 2014	48.24	50.07	48.24	50.07
198	NYSE	AR	Mon, Oct 27, 2014	49.11	49.18	47.23	48.43
197	NYSE	AR	Fri, Oct 24, 2014	48.53	49.68	47.92	48.91
196	NYSE	AR	Thu, Oct 23, 2014	48.48	49.77	47.93	48.44
195	NYSE	AR	Wed, Oct 22, 2014	49.86	50.12	47.65	47.75
194	NYSE	AR	Tue, Oct 21, 2014	50.00	50.55	49.25	49.88
193	NYSE	AR	Mon, Oct 20, 2014	50.16	51.35	48.81	49.46
192	NYSE	AR	Fri, Oct 17, 2014	53.78	54.11	49.44	50.21
191	NYSE	AR	Thu, Oct 16, 2014	47.06	52.86	47.06	52.44
190	NYSE	AR	Wed, Oct 15, 2014	45.54	49.14	44.67	48.66
189	NYSE	AR	Tue, Oct 14, 2014	46.82	48.82	45.75	46.14
188	NYSE	AR	Mon, Oct 13, 2014	47.20	47.72	45.78	46.08
187	NYSE	AR	Fri, Oct 10, 2014	47.73	48.65	46.40	47.38
186	NYSE	AR	Thu, Oct 9, 2014	49.16	49.54	47.69	47.80
185	NYSE	AR	Wed, Oct 8, 2014	49.90	49.97	48.44	49.69
184	NYSE	AR	Tue, Oct 7, 2014	51.75	51.88	49.95	50.07
183	NYSE	AR	Mon, Oct 6, 2014	52.28	52.73	51.76	51.86
182	NYSE	AR	Fri, Oct 3, 2014	53.35	53.37	51.78	52.22
181	NYSE	AR	Thu, Oct 2, 2014	53.55	53.83	52.33	53.13
180	NYSE	AR	Wed, Oct 1, 2014	54.91	55.60	53.94	54.03
179	NYSE	AR	Tue, Sep 30, 2014	55.23	56.23	54.53	54.89
178	NYSE	AR	Mon, Sep 29, 2014	54.82	55.62	53.72	55.39
177	NYSE	AR	Fri, Sep 26, 2014	54.37	55.57	53.94	55.20
176	NYSE	AR	Thu, Sep 25, 2014	56.57	56.67	54.25	54.52
175	NYSE	AR	Wed, Sep 24, 2014	56.60	56.75	55.40	56.32
174	NYSE	AR	Tue, Sep 23, 2014	56.72	57.75	56.20	56.39
173	NYSE	AR	Mon, Sep 22, 2014	57.20	57.63	56.04	56.93
172	NYSE	AR	Fri, Sep 19, 2014	57.94	58.30	57.55	57.92
171	NYSE	AR	Thu, Sep 18, 2014	57.76	58.63	57.66	57.98
170	NYSE	AR	Wed, Sep 17, 2014	57.76	58.25	57.24	57.63
169	NYSE	AR	Tue, Sep 16, 2014	56.76	58.02	56.32	57.80
168	NYSE	AR	Mon, Sep 15, 2014	56.68	57.32	55.87	56.76
167	NYSE	AR	Fri, Sep 12, 2014	56.43	57.07	56.09	56.77
166	NYSE	AR	Thu, Sep 11, 2014	55.97	56.75	55.57	56.60
165	NYSE	AR	Wed, Sep 10, 2014	55.88	56.90	54.96	56.45
164	NYSE	AR	Tue, Sep 9, 2014	55.94	56.47	55.27	55.84
163	NYSE	AR	Mon, Sep 8, 2014	55.75	56.27	55.15	55.96
162	NYSE	AR	Fri, Sep 5, 2014	55.60	56.21	55.08	56.17
161	NYSE	AR	Thu, Sep 4, 2014	56.48	57.51	55.39	55.51
160	NYSE	AR	Wed, Sep 3, 2014	57.05	57.11	56.49	56.51
159	NYSE	AR	Tue, Sep 2, 2014	57.89	58.10	56.43	56.64
158	NYSE	AR	Fri, Aug 29, 2014	57.30	57.93	57.09	57.85
157	NYSE	AR	Thu, Aug 28, 2014	56.64	57.41	56.50	57.30
156	NYSE	AR	Wed, Aug 27, 2014	57.51	57.86	56.23	56.73
155	NYSE	AR	Tue, Aug 26, 2014	57.71	58.49	57.44	57.48
154	NYSE	AR	Mon, Aug 25, 2014	56.68	57.67	56.68	57.40
153	NYSE	AR	Fri, Aug 22, 2014	56.77	57.56	56.28	56.39
152	NYSE	AR	Thu, Aug 21, 2014	57.17	57.17	56.13	56.89
151	NYSE	AR	Wed, Aug 20, 2014	56.97	57.93	56.52	56.92
150	NYSE	AR	Tue, Aug 19, 2014	56.05	57.74	55.96	57.07
149	NYSE	AR	Mon, Aug 18, 2014	55.57	56.00	55.24	55.87
148	NYSE	AR	Fri, Aug 15, 2014	55.74	55.97	55.18	55.52
147	NYSE	AR	Thu, Aug 14, 2014	55.25	55.78	55.11	55.33
146	NYSE	AR	Wed, Aug 13, 2014	55.53	56.07	55.12	55.22
145	NYSE	AR	Tue, Aug 12, 2014	56.49	56.98	55.52	55.62
144	NYSE	AR	Mon, Aug 11, 2014	57.58	57.82	56.40	56.46
143	NYSE	AR	Fri, Aug 8, 2014	56.21	57.30	55.82	57.09
142	NYSE	AR	Thu, Aug 7, 2014	56.00	56.99	53.42	56.10
141	NYSE	AR	Wed, Aug 6, 2014	57.00	58.09	56.99	57.16
140	NYSE	AR	Tue, Aug 5, 2014	57.93	58.95	56.95	57.38
139	NYSE	AR	Mon, Aug 4, 2014	57.46	58.18	56.56	57.66
138	NYSE	AR	Fri, Aug 1, 2014	57.89	57.89	56.61	57.28
137	NYSE	AR	Thu, Jul 31, 2014	58.00	58.15	57.21	57.76
136	NYSE	AR	Wed, Jul 30, 2014	57.94	58.48	57.62	58.18
135	NYSE	AR	Tue, Jul 29, 2014	57.75	58.70	57.75	57.91
134	NYSE	AR	Mon, Jul 28, 2014	58.53	58.58	56.91	57.90
133	NYSE	AR	Fri, Jul 25, 2014	59.48	59.66	58.26	58.57
132	NYSE	AR	Thu, Jul 24, 2014	59.77	60.47	59.22	59.37
131	NYSE	AR	Wed, Jul 23, 2014	59.83	59.89	59.15	59.71
130	NYSE	AR	Tue, Jul 22, 2014	60.49	60.55	59.51	59.54
129	NYSE	AR	Mon, Jul 21, 2014	60.36	60.92	60.00	60.20
128	NYSE	AR	Fri, Jul 18, 2014	59.38	61.18	59.38	60.64
127	NYSE	AR	Thu, Jul 17, 2014	60.57	61.00	59.12	59.41
126	NYSE	AR	Wed, Jul 16, 2014	60.40	60.89	59.43	60.40
125	NYSE	AR	Tue, Jul 15, 2014	61.21	61.50	59.82	60.33
124	NYSE	AR	Mon, Jul 14, 2014	61.95	62.27	61.31	61.43
123	NYSE	AR	Fri, Jul 11, 2014	62.28	62.78	61.47	61.86
122	NYSE	AR	Thu, Jul 10, 2014	63.18	63.44	62.16	62.21
121	NYSE	AR	Wed, Jul 9, 2014	64.12	64.28	63.59	63.76
120	NYSE	AR	Tue, Jul 8, 2014	64.24	64.24	62.64	63.96
119	NYSE	AR	Mon, Jul 7, 2014	65.43	65.43	64.00	64.36
118	NYSE	AR	Thu, Jul 3, 2014	65.52	65.73	64.30	65.71
117	NYSE	AR	Wed, Jul 2, 2014	65.03	66.10	64.59	65.09
116	NYSE	AR	Tue, Jul 1, 2014	65.57	65.84	64.16	64.89
115	NYSE	AR	Mon, Jun 30, 2014	65.15	66.06	64.30	65.63
114	NYSE	AR	Fri, Jun 27, 2014	64.58	65.45	64.00	64.81
113	NYSE	AR	Thu, Jun 26, 2014	64.43	65.00	63.92	64.57
112	NYSE	AR	Wed, Jun 25, 2014	63.15	64.24	62.75	63.65
111	NYSE	AR	Tue, Jun 24, 2014	64.23	64.80	63.17	63.34
110	NYSE	AR	Mon, Jun 23, 2014	64.45	65.09	64.25	64.58
109	NYSE	AR	Fri, Jun 20, 2014	65.19	65.49	64.09	64.51
108	NYSE	AR	Thu, Jun 19, 2014	63.70	64.79	63.20	64.76
107	NYSE	AR	Wed, Jun 18, 2014	63.21	63.94	62.85	63.79
106	NYSE	AR	Tue, Jun 17, 2014	62.08	63.68	61.84	63.50
105	NYSE	AR	Mon, Jun 16, 2014	62.30	62.42	61.48	62.39
104	NYSE	AR	Fri, Jun 13, 2014	62.00	62.52	61.00	61.98
103	NYSE	AR	Thu, Jun 12, 2014	61.48	62.42	61.09	62.00
102	NYSE	AR	Wed, Jun 11, 2014	60.37	61.52	60.00	61.30
101	NYSE	AR	Tue, Jun 10, 2014	62.02	62.11	60.67	60.95
100	NYSE	AR	Mon, Jun 9, 2014	63.42	63.81	61.69	62.26
99	NYSE	AR	Fri, Jun 6, 2014	63.94	63.94	62.52	63.43
98	NYSE	AR	Thu, Jun 5, 2014	64.29	64.40	63.02	63.52
97	NYSE	AR	Wed, Jun 4, 2014	63.05	64.40	62.60	64.06
96	NYSE	AR	Tue, Jun 3, 2014	61.74	63.08	61.07	63.05
95	NYSE	AR	Mon, Jun 2, 2014	61.97	62.88	61.26	61.81
94	NYSE	AR	Fri, May 30, 2014	61.89	62.18	60.91	61.50
93	NYSE	AR	Thu, May 29, 2014	61.76	62.16	60.70	61.60
92	NYSE	AR	Wed, May 28, 2014	62.14	62.48	61.71	62.00
91	NYSE	AR	Tue, May 27, 2014	60.92	62.05	60.64	62.03
90	NYSE	AR	Fri, May 23, 2014	60.98	61.34	60.00	60.57
89	NYSE	AR	Thu, May 22, 2014	62.16	62.37	60.43	60.99
88	NYSE	AR	Wed, May 21, 2014	62.75	63.10	62.28	62.47
87	NYSE	AR	Tue, May 20, 2014	62.92	63.10	61.98	62.44
86	NYSE	AR	Mon, May 19, 2014	62.17	62.89	62.02	62.63
85	NYSE	AR	Fri, May 16, 2014	62.83	62.86	61.61	62.17
84	NYSE	AR	Thu, May 15, 2014	61.89	62.76	61.27	62.21
83	NYSE	AR	Wed, May 14, 2014	62.03	62.70	61.95	62.01
82	NYSE	AR	Tue, May 13, 2014	61.50	63.25	61.30	63.14
81	NYSE	AR	Mon, May 12, 2014	64.66	64.72	62.55	63.79
80	NYSE	AR	Fri, May 9, 2014	62.95	65.82	62.71	64.14
79	NYSE	AR	Thu, May 8, 2014	65.42	66.00	62.08	62.93
78	NYSE	AR	Wed, May 7, 2014	66.43	67.35	65.33	66.58
77	NYSE	AR	Tue, May 6, 2014	67.17	67.92	65.91	66.43
76	NYSE	AR	Mon, May 5, 2014	65.37	67.22	64.44	66.96
75	NYSE	AR	Fri, May 2, 2014	65.76	67.51	65.50	65.65
74	NYSE	AR	Thu, May 1, 2014	65.67	66.04	64.67	65.86
73	NYSE	AR	Wed, Apr 30, 2014	66.34	67.00	64.84	65.67
72	NYSE	AR	Tue, Apr 29, 2014	64.36	67.12	64.10	66.50
71	NYSE	AR	Mon, Apr 28, 2014	62.94	64.47	62.55	64.27
70	NYSE	AR	Fri, Apr 25, 2014	63.52	63.71	62.23	62.72
69	NYSE	AR	Thu, Apr 24, 2014	64.03	64.17	62.34	63.29
68	NYSE	AR	Wed, Apr 23, 2014	64.30	64.38	63.40	63.55
67	NYSE	AR	Tue, Apr 22, 2014	64.61	65.63	63.66	63.71
66	NYSE	AR	Mon, Apr 21, 2014	63.25	64.78	62.46	64.53
65	NYSE	AR	Thu, Apr 17, 2014	61.87	63.87	60.77	63.36
64	NYSE	AR	Wed, Apr 16, 2014	60.28	63.02	60.21	62.01
63	NYSE	AR	Tue, Apr 15, 2014	58.72	60.24	58.02	60.21
62	NYSE	AR	Mon, Apr 14, 2014	63.47	63.47	56.28	59.06
61	NYSE	AR	Fri, Apr 11, 2014	64.08	65.07	63.07	63.22
60	NYSE	AR	Thu, Apr 10, 2014	65.00	65.83	63.34	64.46
59	NYSE	AR	Wed, Apr 9, 2014	64.90	65.32	64.37	64.86
58	NYSE	AR	Tue, Apr 8, 2014	62.20	64.55	61.89	64.47
57	NYSE	AR	Mon, Apr 7, 2014	65.10	65.36	62.98	63.36
56	NYSE	AR	Fri, Apr 4, 2014	65.78	66.68	64.00	66.03
55	NYSE	AR	Thu, Apr 3, 2014	66.42	66.62	65.42	66.08
54	NYSE	AR	Wed, Apr 2, 2014	65.49	66.11	64.53	65.89
53	NYSE	AR	Tue, Apr 1, 2014	62.45	65.28	61.37	65.08
52	NYSE	AR	Mon, Mar 31, 2014	64.10	64.65	61.84	62.60
51	NYSE	AR	Fri, Mar 28, 2014	63.61	64.53	63.15	64.04
50	NYSE	AR	Thu, Mar 27, 2014	65.32	65.40	62.45	63.69
49	NYSE	AR	Wed, Mar 26, 2014	67.85	68.43	65.26	65.48
48	NYSE	AR	Tue, Mar 25, 2014	66.48	68.00	66.20	67.41
47	NYSE	AR	Mon, Mar 24, 2014	64.50	67.23	63.86	65.70
46	NYSE	AR	Fri, Mar 21, 2014	63.91	64.91	62.80	63.83
45	NYSE	AR	Thu, Mar 20, 2014	62.77	63.99	61.66	63.95
44	NYSE	AR	Wed, Mar 19, 2014	64.00	64.95	62.50	62.83
43	NYSE	AR	Tue, Mar 18, 2014	62.35	64.71	62.35	63.35
42	NYSE	AR	Mon, Mar 17, 2014	60.31	61.50	58.84	61.04
41	NYSE	AR	Fri, Mar 14, 2014	59.80	60.88	59.29	60.15
40	NYSE	AR	Thu, Mar 13, 2014	60.25	60.74	59.21	59.53
39	NYSE	AR	Wed, Mar 12, 2014	60.37	61.07	59.56	60.24
38	NYSE	AR	Tue, Mar 11, 2014	61.06	61.83	59.95	60.59
37	NYSE	AR	Mon, Mar 10, 2014	61.18	61.54	60.00	60.78
36	NYSE	AR	Fri, Mar 7, 2014	60.97	61.47	60.70	61.24
35	NYSE	AR	Thu, Mar 6, 2014	59.79	61.57	59.35	61.01
34	NYSE	AR	Wed, Mar 5, 2014	59.70	61.15	59.05	59.36
33	NYSE	AR	Tue, Mar 4, 2014	59.65	60.09	58.50	59.35
32	NYSE	AR	Mon, Mar 3, 2014	60.34	61.40	57.77	59.49
31	NYSE	AR	Fri, Feb 28, 2014	60.83	61.04	58.90	60.34
30	NYSE	AR	Thu, Feb 27, 2014	59.14	62.04	56.82	60.67
29	NYSE	AR	Wed, Feb 26, 2014	58.57	59.09	58.03	58.58
28	NYSE	AR	Tue, Feb 25, 2014	57.98	58.95	57.76	58.61
27	NYSE	AR	Mon, Feb 24, 2014	57.47	58.98	57.09	58.27
26	NYSE	AR	Fri, Feb 21, 2014	58.08	58.13	55.96	57.14
25	NYSE	AR	Thu, Feb 20, 2014	58.28	58.42	57.07	57.64
24	NYSE	AR	Wed, Feb 19, 2014	57.38	58.90	56.81	58.36
23	NYSE	AR	Tue, Feb 18, 2014	57.26	58.27	57.03	57.14
22	NYSE	AR	Fri, Feb 14, 2014	57.00	58.31	56.50	57.14
21	NYSE	AR	Thu, Feb 13, 2014	56.61	57.50	55.59	56.79
20	NYSE	AR	Wed, Feb 12, 2014	57.15	57.57	56.39	56.75
19	NYSE	AR	Tue, Feb 11, 2014	55.34	57.07	55.25	56.73
18	NYSE	AR	Mon, Feb 10, 2014	55.70	56.25	55.10	55.42
17	NYSE	AR	Fri, Feb 7, 2014	58.29	58.29	55.33	55.68
16	NYSE	AR	Thu, Feb 6, 2014	57.00	57.70	56.56	57.05
15	NYSE	AR	Wed, Feb 5, 2014	57.32	58.12	56.50	56.78
14	NYSE	AR	Tue, Feb 4, 2014	57.76	58.43	56.08	57.58
13	NYSE	AR	Mon, Feb 3, 2014	59.12	59.26	56.87	57.53
12	NYSE	AR	Fri, Jan 31, 2014	58.34	59.43	57.47	58.74
11	NYSE	AR	Thu, Jan 30, 2014	59.99	60.00	58.00	58.87
10	NYSE	AR	Wed, Jan 29, 2014	58.31	60.03	57.60	59.86
9	NYSE	AR	Tue, Jan 28, 2014	57.95	59.64	57.58	58.96
8	NYSE	AR	Mon, Jan 27, 2014	58.09	58.41	56.67	57.02
7	NYSE	AR	Fri, Jan 24, 2014	57.97	58.72	55.01	57.99
6	NYSE	AR	Thu, Jan 23, 2014	58.18	58.70	57.52	58.52
5	NYSE	AR	Wed, Jan 22, 2014	57.50	58.27	57.33	58.18
4	NYSE	AR	Tue, Jan 21, 2014	58.30	58.30	56.34	57.20
3	NYSE	AR	Fri, Jan 17, 2014	57.27	57.84	56.37	56.51
2	NYSE	AR	Thu, Jan 16, 2014	56.50	57.56	56.10	57.05
1	NYSE	AR	Wed, Jan 15, 2014	55.64	56.94	55.08	56.03
#	Exchange	Symbol	Date	Open	High	Low	Close

Antero Resources Corp NYSE:AR 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