Axos Financial Inc NYSE:AX Historical Prices

Below are the 4740 trading days of historical prices for AX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4740	NYSE	AX	Mon, Mar 4, 2024	50.97	51.62	48.96	49.33
4739	NYSE	AX	Fri, Mar 1, 2024	51.20	51.69	49.71	50.73
4738	NYSE	AX	Thu, Feb 29, 2024	52.79	53.46	51.39	52.12
4737	NYSE	AX	Wed, Feb 28, 2024	52.32	52.78	51.61	51.69
4736	NYSE	AX	Tue, Feb 27, 2024	52.69	53.66	52.47	53.00
4735	NYSE	AX	Mon, Feb 26, 2024	51.81	52.70	51.51	52.07
4734	NYSE	AX	Fri, Feb 23, 2024	52.03	52.39	50.98	52.06
4733	NYSE	AX	Thu, Feb 22, 2024	52.15	52.77	51.05	51.81
4732	NYSE	AX	Wed, Feb 21, 2024	52.77	52.79	51.70	52.27
4731	NYSE	AX	Tue, Feb 20, 2024	52.59	53.48	52.59	53.13
4730	NYSE	AX	Fri, Feb 16, 2024	54.19	54.83	53.76	54.03
4729	NYSE	AX	Thu, Feb 15, 2024	53.99	55.64	53.82	55.12
4728	NYSE	AX	Wed, Feb 14, 2024	52.65	53.65	51.94	53.47
4727	NYSE	AX	Tue, Feb 13, 2024	52.63	52.64	50.71	51.81
4726	NYSE	AX	Mon, Feb 12, 2024	51.13	53.91	51.13	53.16
4725	NYSE	AX	Fri, Feb 9, 2024	50.22	51.71	49.30	51.29
4724	NYSE	AX	Thu, Feb 8, 2024	50.04	50.97	49.51	50.32
4723	NYSE	AX	Wed, Feb 7, 2024	51.22	51.22	49.24	50.49
4722	NYSE	AX	Tue, Feb 6, 2024	51.55	52.94	50.65	51.22
4721	NYSE	AX	Mon, Feb 5, 2024	52.67	52.77	51.32	51.87
4720	NYSE	AX	Fri, Feb 2, 2024	52.92	54.57	52.22	53.30
4719	NYSE	AX	Thu, Feb 1, 2024	56.26	56.27	51.02	54.29
4718	NYSE	AX	Wed, Jan 31, 2024	60.00	60.00	55.18	55.43
4717	NYSE	AX	Tue, Jan 30, 2024	56.37	57.45	56.37	56.78
4716	NYSE	AX	Mon, Jan 29, 2024	55.67	56.92	55.57	56.88
4715	NYSE	AX	Fri, Jan 26, 2024	55.37	56.23	55.01	55.71
4714	NYSE	AX	Thu, Jan 25, 2024	55.99	56.15	54.30	54.87
4713	NYSE	AX	Wed, Jan 24, 2024	55.20	56.14	54.90	55.22
4712	NYSE	AX	Tue, Jan 23, 2024	55.94	56.09	54.31	54.59
4711	NYSE	AX	Mon, Jan 22, 2024	53.94	55.51	53.79	55.49
4710	NYSE	AX	Fri, Jan 19, 2024	52.42	53.61	51.82	53.24
4709	NYSE	AX	Thu, Jan 18, 2024	51.78	52.50	51.18	52.26
4708	NYSE	AX	Wed, Jan 17, 2024	50.72	51.65	50.47	51.36
4707	NYSE	AX	Tue, Jan 16, 2024	51.95	52.64	51.58	51.86
4706	NYSE	AX	Fri, Jan 12, 2024	53.63	54.16	52.10	52.97
4705	NYSE	AX	Thu, Jan 11, 2024	53.77	53.89	51.89	52.97
4704	NYSE	AX	Wed, Jan 10, 2024	53.86	54.43	53.46	54.13
4703	NYSE	AX	Tue, Jan 9, 2024	52.62	54.17	52.14	54.07
4702	NYSE	AX	Mon, Jan 8, 2024	52.32	53.95	52.05	53.80
4701	NYSE	AX	Fri, Jan 5, 2024	52.16	53.62	52.00	52.48
4700	NYSE	AX	Thu, Jan 4, 2024	53.09	53.64	52.49	52.70
4699	NYSE	AX	Wed, Jan 3, 2024	53.97	54.62	52.72	53.04
4698	NYSE	AX	Tue, Jan 2, 2024	53.83	55.42	53.83	55.02
4697	NYSE	AX	Fri, Dec 29, 2023	56.17	56.32	54.56	54.60
4696	NYSE	AX	Thu, Dec 28, 2023	56.60	56.99	56.03	56.49
4695	NYSE	AX	Wed, Dec 27, 2023	56.33	57.12	56.13	56.80
4694	NYSE	AX	Tue, Dec 26, 2023	55.00	57.02	54.81	56.45
4693	NYSE	AX	Fri, Dec 22, 2023	55.12	55.55	54.19	54.80
4692	NYSE	AX	Thu, Dec 21, 2023	54.06	54.64	53.43	54.42
4691	NYSE	AX	Wed, Dec 20, 2023	54.19	55.80	53.16	53.18
4690	NYSE	AX	Tue, Dec 19, 2023	53.67	54.64	53.41	54.28
4689	NYSE	AX	Mon, Dec 18, 2023	53.05	54.15	52.37	53.21
4688	NYSE	AX	Fri, Dec 15, 2023	53.84	53.92	52.41	52.93
4687	NYSE	AX	Thu, Dec 14, 2023	53.56	54.98	52.28	53.48
4686	NYSE	AX	Wed, Dec 13, 2023	49.39	51.91	46.97	51.74
4685	NYSE	AX	Tue, Dec 12, 2023	49.67	49.81	48.69	49.06
4684	NYSE	AX	Mon, Dec 11, 2023	50.02	50.68	48.93	49.82
4683	NYSE	AX	Fri, Dec 8, 2023	46.80	50.34	46.48	49.90
4682	NYSE	AX	Thu, Dec 7, 2023	43.54	44.82	43.32	44.63
4681	NYSE	AX	Wed, Dec 6, 2023	44.08	45.37	42.92	43.21
4680	NYSE	AX	Tue, Dec 5, 2023	43.42	43.67	42.51	43.37
4679	NYSE	AX	Mon, Dec 4, 2023	41.06	43.92	41.06	43.55
4678	NYSE	AX	Fri, Dec 1, 2023	38.09	41.92	37.86	41.74
4677	NYSE	AX	Thu, Nov 30, 2023	39.16	39.35	38.07	38.27
4676	NYSE	AX	Wed, Nov 29, 2023	38.55	40.51	38.43	39.05
4675	NYSE	AX	Tue, Nov 28, 2023	38.00	38.09	36.93	37.99
4674	NYSE	AX	Mon, Nov 27, 2023	38.12	38.86	37.88	38.16
4673	NYSE	AX	Fri, Nov 24, 2023	39.02	39.15	38.32	38.35
4672	NYSE	AX	Wed, Nov 22, 2023	39.03	39.05	38.43	38.97
4671	NYSE	AX	Tue, Nov 21, 2023	39.39	39.60	38.17	38.41
4670	NYSE	AX	Mon, Nov 20, 2023	39.28	39.78	38.85	39.58
4669	NYSE	AX	Fri, Nov 17, 2023	38.39	39.61	38.01	39.39
4668	NYSE	AX	Thu, Nov 16, 2023	38.95	39.06	36.96	37.84
4667	NYSE	AX	Wed, Nov 15, 2023	38.94	39.45	38.28	39.32
4666	NYSE	AX	Tue, Nov 14, 2023	35.17	39.03	34.99	38.84
4665	NYSE	AX	Mon, Nov 13, 2023	35.99	36.13	32.05	33.36
4664	NYSE	AX	Fri, Nov 10, 2023	37.10	37.45	36.10	36.23
4663	NYSE	AX	Thu, Nov 9, 2023	37.58	38.14	36.80	36.95
4662	NYSE	AX	Wed, Nov 8, 2023	37.87	38.06	37.04	37.52
4661	NYSE	AX	Tue, Nov 7, 2023	38.09	38.51	37.26	37.86
4660	NYSE	AX	Mon, Nov 6, 2023	40.59	40.69	37.69	38.49
4659	NYSE	AX	Fri, Nov 3, 2023	41.26	41.80	40.53	40.70
4658	NYSE	AX	Thu, Nov 2, 2023	37.88	40.05	37.88	39.96
4657	NYSE	AX	Wed, Nov 1, 2023	35.87	37.40	35.36	37.30
4656	NYSE	AX	Tue, Oct 31, 2023	35.78	36.38	35.48	36.03
4655	NYSE	AX	Mon, Oct 30, 2023	35.93	36.24	34.92	35.53
4654	NYSE	AX	Fri, Oct 27, 2023	36.64	37.24	33.28	34.85
4653	NYSE	AX	Thu, Oct 26, 2023	36.45	37.92	36.06	37.83
4652	NYSE	AX	Wed, Oct 25, 2023	36.29	36.67	35.44	36.45
4651	NYSE	AX	Tue, Oct 24, 2023	37.11	37.26	35.95	36.71
4650	NYSE	AX	Mon, Oct 23, 2023	35.80	37.98	35.66	36.91
4649	NYSE	AX	Fri, Oct 20, 2023	36.66	36.66	35.62	35.85
4648	NYSE	AX	Thu, Oct 19, 2023	37.16	37.83	36.56	36.66
4647	NYSE	AX	Wed, Oct 18, 2023	37.32	37.52	36.81	37.17
4646	NYSE	AX	Tue, Oct 17, 2023	36.78	38.62	36.78	37.86
4645	NYSE	AX	Mon, Oct 16, 2023	36.89	37.47	36.64	37.12
4644	NYSE	AX	Fri, Oct 13, 2023	36.53	36.71	35.12	35.67
4643	NYSE	AX	Thu, Oct 12, 2023	37.01	37.01	35.74	36.25
4642	NYSE	AX	Wed, Oct 11, 2023	37.57	38.03	36.34	37.01
4641	NYSE	AX	Tue, Oct 10, 2023	37.86	38.05	37.34	37.38
4640	NYSE	AX	Mon, Oct 9, 2023	37.00	37.86	36.92	37.35
4639	NYSE	AX	Fri, Oct 6, 2023	37.50	38.39	36.97	37.93
4638	NYSE	AX	Thu, Oct 5, 2023	36.57	38.09	36.57	37.98
4637	NYSE	AX	Wed, Oct 4, 2023	36.34	36.91	35.74	36.74
4636	NYSE	AX	Tue, Oct 3, 2023	37.31	37.34	35.98	36.19
4635	NYSE	AX	Mon, Oct 2, 2023	37.83	38.12	36.98	37.44
4634	NYSE	AX	Fri, Sep 29, 2023	37.59	38.59	37.27	37.86
4633	NYSE	AX	Thu, Sep 28, 2023	35.86	37.65	35.86	37.31
4632	NYSE	AX	Wed, Sep 27, 2023	36.25	36.58	35.06	36.01
4631	NYSE	AX	Tue, Sep 26, 2023	37.30	37.63	36.00	36.17
4630	NYSE	AX	Mon, Sep 25, 2023	38.19	38.77	37.60	37.66
4629	NYSE	AX	Fri, Sep 22, 2023	38.61	38.99	37.80	38.28
4628	NYSE	AX	Thu, Sep 21, 2023	38.98	39.06	38.42	38.71
4627	NYSE	AX	Wed, Sep 20, 2023	39.61	40.07	39.29	39.31
4626	NYSE	AX	Tue, Sep 19, 2023	40.43	40.95	38.95	39.31
4625	NYSE	AX	Mon, Sep 18, 2023	42.08	42.16	40.30	40.37
4624	NYSE	AX	Fri, Sep 15, 2023	42.32	42.70	41.88	42.40
4623	NYSE	AX	Thu, Sep 14, 2023	43.29	43.63	42.51	42.77
4622	NYSE	AX	Wed, Sep 13, 2023	43.00	43.11	42.11	42.65
4621	NYSE	AX	Tue, Sep 12, 2023	43.30	43.53	42.78	42.88
4620	NYSE	AX	Mon, Sep 11, 2023	43.03	43.50	42.66	43.16
4619	NYSE	AX	Fri, Sep 8, 2023	42.48	43.13	41.80	42.84
4618	NYSE	AX	Thu, Sep 7, 2023	42.47	42.74	42.16	42.52
4617	NYSE	AX	Wed, Sep 6, 2023	43.33	43.75	42.27	42.56
4616	NYSE	AX	Tue, Sep 5, 2023	43.66	44.46	43.02	43.33
4615	NYSE	AX	Fri, Sep 1, 2023	43.51	44.23	43.51	44.13
4614	NYSE	AX	Thu, Aug 31, 2023	42.75	43.28	42.74	43.09
4613	NYSE	AX	Wed, Aug 30, 2023	42.62	43.21	42.62	42.80
4612	NYSE	AX	Tue, Aug 29, 2023	41.82	43.00	41.58	42.75
4611	NYSE	AX	Mon, Aug 28, 2023	41.80	42.48	41.74	41.89
4610	NYSE	AX	Fri, Aug 25, 2023	41.67	42.03	40.54	41.56
4609	NYSE	AX	Thu, Aug 24, 2023	41.14	42.07	40.90	41.56
4608	NYSE	AX	Wed, Aug 23, 2023	39.93	41.23	39.50	41.11
4607	NYSE	AX	Tue, Aug 22, 2023	40.54	41.13	39.81	39.81
4606	NYSE	AX	Mon, Aug 21, 2023	40.52	40.91	39.97	40.41
4605	NYSE	AX	Fri, Aug 18, 2023	40.01	41.42	40.01	40.44
4604	NYSE	AX	Thu, Aug 17, 2023	40.92	41.12	40.35	40.57
4603	NYSE	AX	Wed, Aug 16, 2023	41.42	41.71	40.46	40.66
4602	NYSE	AX	Tue, Aug 15, 2023	42.45	42.59	41.12	41.42
4601	NYSE	AX	Mon, Aug 14, 2023	43.38	43.41	42.71	43.05
4600	NYSE	AX	Fri, Aug 11, 2023	43.42	44.08	43.20	44.01
4599	NYSE	AX	Thu, Aug 10, 2023	44.45	44.46	43.30	43.72
4598	NYSE	AX	Wed, Aug 9, 2023	44.51	44.59	43.70	43.85
4597	NYSE	AX	Tue, Aug 8, 2023	44.62	45.02	43.77	44.75
4596	NYSE	AX	Mon, Aug 7, 2023	45.61	46.44	45.37	46.00
4595	NYSE	AX	Fri, Aug 4, 2023	44.66	45.96	44.66	45.77
4594	NYSE	AX	Thu, Aug 3, 2023	45.06	45.71	44.59	45.44
4593	NYSE	AX	Wed, Aug 2, 2023	44.91	45.46	43.96	45.26
4592	NYSE	AX	Tue, Aug 1, 2023	46.85	46.87	45.33	45.67
4591	NYSE	AX	Mon, Jul 31, 2023	49.10	49.65	46.14	47.00
4590	NYSE	AX	Fri, Jul 28, 2023	49.77	50.80	47.67	48.71
4589	NYSE	AX	Thu, Jul 27, 2023	47.22	47.99	45.97	46.35
4588	NYSE	AX	Wed, Jul 26, 2023	45.00	47.23	44.98	47.15
4587	NYSE	AX	Tue, Jul 25, 2023	44.96	45.44	43.87	44.16
4586	NYSE	AX	Mon, Jul 24, 2023	43.89	45.36	43.89	45.02
4585	NYSE	AX	Fri, Jul 21, 2023	45.82	45.82	44.12	44.12
4584	NYSE	AX	Thu, Jul 20, 2023	45.76	45.86	44.50	45.29
4583	NYSE	AX	Wed, Jul 19, 2023	45.40	46.07	45.01	46.05
4582	NYSE	AX	Tue, Jul 18, 2023	43.22	45.40	43.22	45.35
4581	NYSE	AX	Mon, Jul 17, 2023	42.21	43.48	42.13	43.21
4580	NYSE	AX	Fri, Jul 14, 2023	43.43	43.43	41.72	42.18
4579	NYSE	AX	Thu, Jul 13, 2023	42.95	43.00	42.12	43.00
4578	NYSE	AX	Wed, Jul 12, 2023	42.10	42.81	41.92	42.55
4577	NYSE	AX	Tue, Jul 11, 2023	40.30	41.38	40.03	41.16
4576	NYSE	AX	Mon, Jul 10, 2023	39.14	40.23	39.12	40.21
4575	NYSE	AX	Fri, Jul 7, 2023	38.59	39.82	38.35	39.19
4574	NYSE	AX	Thu, Jul 6, 2023	38.81	38.98	37.83	38.45
4573	NYSE	AX	Wed, Jul 5, 2023	39.45	40.04	38.87	39.61
4572	NYSE	AX	Mon, Jul 3, 2023	39.31	40.46	39.31	39.89
4571	NYSE	AX	Fri, Jun 30, 2023	39.93	39.99	39.21	39.44
4570	NYSE	AX	Thu, Jun 29, 2023	37.89	39.64	37.89	39.33
4569	NYSE	AX	Wed, Jun 28, 2023	37.32	37.70	36.79	37.30
4568	NYSE	AX	Tue, Jun 27, 2023	37.05	37.97	36.83	37.62
4567	NYSE	AX	Mon, Jun 26, 2023	36.71	37.88	36.71	36.92
4566	NYSE	AX	Fri, Jun 23, 2023	36.75	37.25	36.05	36.64
4565	NYSE	AX	Thu, Jun 22, 2023	38.41	38.41	36.97	37.09
4564	NYSE	AX	Wed, Jun 21, 2023	39.23	39.31	38.53	38.66
4563	NYSE	AX	Tue, Jun 20, 2023	40.02	40.02	39.14	39.46
4562	NYSE	AX	Fri, Jun 16, 2023	41.47	41.47	39.73	40.37
4561	NYSE	AX	Thu, Jun 15, 2023	40.00	41.52	40.00	41.19
4560	NYSE	AX	Wed, Jun 14, 2023	41.77	42.11	40.34	40.61
4559	NYSE	AX	Tue, Jun 13, 2023	40.86	41.88	40.82	41.36
4558	NYSE	AX	Mon, Jun 12, 2023	41.68	42.20	40.53	40.59
4557	NYSE	AX	Fri, Jun 9, 2023	41.76	42.04	41.18	41.52
4556	NYSE	AX	Thu, Jun 8, 2023	42.24	42.28	40.75	41.87
4555	NYSE	AX	Wed, Jun 7, 2023	42.30	43.50	41.15	42.55
4554	NYSE	AX	Tue, Jun 6, 2023	39.69	42.92	39.69	42.03
4553	NYSE	AX	Mon, Jun 5, 2023	40.91	40.43	39.16	41.34
4552	NYSE	AX	Fri, Jun 2, 2023	39.88	41.53	39.52	41.34
4551	NYSE	AX	Thu, Jun 1, 2023	38.37	39.22	37.90	39.12
4550	NYSE	AX	Wed, May 31, 2023	40.36	40.67	37.81	37.82
4549	NYSE	AX	Tue, May 30, 2023	41.17	41.23	40.12	40.74
4548	NYSE	AX	Fri, May 26, 2023	40.64	41.14	40.11	41.13
4547	NYSE	AX	Thu, May 25, 2023	40.66	41.10	40.18	40.90
4546	NYSE	AX	Wed, May 24, 2023	40.48	41.11	39.79	40.93
4545	NYSE	AX	Tue, May 23, 2023	40.70	42.86	40.41	41.12
4544	NYSE	AX	Mon, May 22, 2023	39.83	41.09	39.12	40.84
4543	NYSE	AX	Fri, May 19, 2023	40.79	40.81	38.89	39.47
4542	NYSE	AX	Thu, May 18, 2023	39.40	40.44	38.84	40.22
4541	NYSE	AX	Wed, May 17, 2023	37.31	39.69	37.00	39.40
4540	NYSE	AX	Tue, May 16, 2023	37.09	37.47	36.40	36.41
4539	NYSE	AX	Mon, May 15, 2023	36.81	37.53	36.72	37.25
4538	NYSE	AX	Fri, May 12, 2023	37.49	37.55	36.25	36.60
4537	NYSE	AX	Thu, May 11, 2023	37.61	38.09	37.13	37.39
4536	NYSE	AX	Wed, May 10, 2023	39.29	39.29	37.87	38.39
4535	NYSE	AX	Tue, May 9, 2023	38.51	38.79	37.96	38.35
4534	NYSE	AX	Mon, May 8, 2023	40.45	40.50	38.55	38.84
4533	NYSE	AX	Fri, May 5, 2023	39.00	40.30	38.34	39.87
4532	NYSE	AX	Thu, May 4, 2023	37.27	37.73	35.84	37.07
4531	NYSE	AX	Wed, May 3, 2023	38.83	39.84	38.07	38.20
4530	NYSE	AX	Tue, May 2, 2023	39.73	40.04	37.78	38.62
4529	NYSE	AX	Mon, May 1, 2023	40.98	41.10	39.92	40.02
4528	NYSE	AX	Fri, Apr 28, 2023	39.48	41.57	39.22	40.67
4527	NYSE	AX	Thu, Apr 27, 2023	36.09	37.09	36.05	37.05
4526	NYSE	AX	Wed, Apr 26, 2023	35.36	36.52	35.36	35.90
4525	NYSE	AX	Tue, Apr 25, 2023	36.71	36.95	35.50	35.71
4524	NYSE	AX	Mon, Apr 24, 2023	37.62	38.16	37.21	37.66
4523	NYSE	AX	Fri, Apr 21, 2023	38.00	38.02	37.06	37.71
4522	NYSE	AX	Thu, Apr 20, 2023	37.66	38.47	37.52	37.99
4521	NYSE	AX	Wed, Apr 19, 2023	37.14	38.78	36.41	38.49
4520	NYSE	AX	Tue, Apr 18, 2023	37.69	37.69	36.55	36.99
4519	NYSE	AX	Mon, Apr 17, 2023	36.52	37.74	36.04	37.64
4518	NYSE	AX	Fri, Apr 14, 2023	37.72	37.91	36.23	36.70
4517	NYSE	AX	Thu, Apr 13, 2023	36.88	38.02	36.39	37.29
4516	NYSE	AX	Wed, Apr 12, 2023	37.87	38.02	36.44	36.68
4515	NYSE	AX	Tue, Apr 11, 2023	37.37	37.86	37.13	37.47
4514	NYSE	AX	Mon, Apr 10, 2023	36.87	37.42	36.56	37.22
4513	NYSE	AX	Thu, Apr 6, 2023	36.50	37.52	36.11	37.09
4512	NYSE	AX	Wed, Apr 5, 2023	36.05	36.90	35.88	36.57
4511	NYSE	AX	Tue, Apr 4, 2023	37.00	37.76	35.58	36.98
4510	NYSE	AX	Mon, Apr 3, 2023	36.85	37.43	36.01	36.46
4509	NYSE	AX	Fri, Mar 31, 2023	37.16	37.53	36.59	36.92
4508	NYSE	AX	Thu, Mar 30, 2023	38.31	38.58	36.64	36.76
4507	NYSE	AX	Wed, Mar 29, 2023	38.14	38.21	36.86	38.07
4506	NYSE	AX	Tue, Mar 28, 2023	37.28	37.97	37.00	37.64
4505	NYSE	AX	Mon, Mar 27, 2023	37.63	38.07	36.91	37.53
4504	NYSE	AX	Fri, Mar 24, 2023	35.68	36.59	35.11	36.06
4503	NYSE	AX	Thu, Mar 23, 2023	37.90	38.03	35.82	36.37
4502	NYSE	AX	Wed, Mar 22, 2023	39.35	39.84	37.32	37.42
4501	NYSE	AX	Tue, Mar 21, 2023	38.91	40.02	38.73	39.49
4500	NYSE	AX	Mon, Mar 20, 2023	37.95	39.46	37.45	37.60
4499	NYSE	AX	Fri, Mar 17, 2023	38.30	38.43	37.20	37.58
4498	NYSE	AX	Thu, Mar 16, 2023	36.74	39.60	36.12	39.18
4497	NYSE	AX	Wed, Mar 15, 2023	34.71	38.11	34.45	37.74
4496	NYSE	AX	Tue, Mar 14, 2023	37.00	38.29	35.33	36.29
4495	NYSE	AX	Mon, Mar 13, 2023	36.09	37.97	33.15	34.00
4494	NYSE	AX	Fri, Mar 10, 2023	40.54	40.54	37.50	37.66
4493	NYSE	AX	Thu, Mar 9, 2023	45.37	45.37	40.93	40.94
4492	NYSE	AX	Wed, Mar 8, 2023	45.67	45.82	45.09	45.69
4491	NYSE	AX	Tue, Mar 7, 2023	46.78	46.78	45.44	45.48
4490	NYSE	AX	Mon, Mar 6, 2023	47.37	47.41	46.37	46.78
4489	NYSE	AX	Fri, Mar 3, 2023	46.66	47.60	46.02	47.44
4488	NYSE	AX	Thu, Mar 2, 2023	46.62	46.85	45.74	46.27
4487	NYSE	AX	Wed, Mar 1, 2023	47.25	47.59	46.74	47.28
4486	NYSE	AX	Tue, Feb 28, 2023	47.69	48.75	47.37	47.39
4485	NYSE	AX	Mon, Feb 27, 2023	48.14	48.54	47.35	47.61
4484	NYSE	AX	Fri, Feb 24, 2023	47.38	47.74	46.78	47.60
4483	NYSE	AX	Thu, Feb 23, 2023	47.87	48.27	46.93	47.71
4482	NYSE	AX	Wed, Feb 22, 2023	47.50	48.29	47.10	47.53
4481	NYSE	AX	Tue, Feb 21, 2023	48.76	48.90	46.97	47.33
4480	NYSE	AX	Fri, Feb 17, 2023	49.64	50.42	49.26	50.24
4479	NYSE	AX	Thu, Feb 16, 2023	49.47	50.19	49.20	49.67
4478	NYSE	AX	Wed, Feb 15, 2023	49.25	50.60	49.25	50.32
4477	NYSE	AX	Tue, Feb 14, 2023	49.41	50.23	49.14	49.77
4476	NYSE	AX	Mon, Feb 13, 2023	48.77	50.00	48.30	49.63
4475	NYSE	AX	Fri, Feb 10, 2023	48.39	48.91	48.05	48.72
4474	NYSE	AX	Thu, Feb 9, 2023	49.57	49.81	48.23	48.52
4473	NYSE	AX	Wed, Feb 8, 2023	50.01	50.17	48.89	49.12
4472	NYSE	AX	Tue, Feb 7, 2023	49.26	50.92	48.43	50.69
4471	NYSE	AX	Mon, Feb 6, 2023	50.48	50.69	49.34	49.50
4470	NYSE	AX	Fri, Feb 3, 2023	49.66	51.46	49.59	51.14
4469	NYSE	AX	Thu, Feb 2, 2023	49.68	50.83	49.68	50.49
4468	NYSE	AX	Wed, Feb 1, 2023	48.22	50.34	47.98	49.60
4467	NYSE	AX	Tue, Jan 31, 2023	47.44	48.62	46.80	48.12
4466	NYSE	AX	Mon, Jan 30, 2023	47.42	47.57	46.30	46.99
4465	NYSE	AX	Fri, Jan 27, 2023	44.44	48.54	44.44	47.90
4464	NYSE	AX	Thu, Jan 26, 2023	41.86	42.44	41.23	42.06
4463	NYSE	AX	Wed, Jan 25, 2023	41.78	41.92	40.91	41.74
4462	NYSE	AX	Tue, Jan 24, 2023	42.04	42.51	41.64	42.16
4461	NYSE	AX	Mon, Jan 23, 2023	41.46	42.41	41.24	42.22
4460	NYSE	AX	Fri, Jan 20, 2023	40.37	41.58	40.28	41.58
4459	NYSE	AX	Thu, Jan 19, 2023	39.56	40.00	38.86	39.98
4458	NYSE	AX	Wed, Jan 18, 2023	40.40	41.39	39.87	40.06
4457	NYSE	AX	Tue, Jan 17, 2023	41.48	41.72	40.62	40.87
4456	NYSE	AX	Fri, Jan 13, 2023	40.26	41.62	40.04	41.40
4455	NYSE	AX	Thu, Jan 12, 2023	40.30	41.30	39.68	40.67
4454	NYSE	AX	Wed, Jan 11, 2023	38.95	39.82	38.78	39.81
4453	NYSE	AX	Tue, Jan 10, 2023	38.40	39.23	38.37	38.78
4452	NYSE	AX	Mon, Jan 9, 2023	39.24	39.42	38.50	38.62
4451	NYSE	AX	Fri, Jan 6, 2023	37.95	39.08	37.63	38.97
4450	NYSE	AX	Thu, Jan 5, 2023	37.90	37.95	36.98	37.47
4449	NYSE	AX	Wed, Jan 4, 2023	38.59	39.07	37.86	38.22
4448	NYSE	AX	Tue, Jan 3, 2023	38.58	38.79	37.67	38.20
4447	NYSE	AX	Fri, Dec 30, 2022	38.62	38.82	38.09	38.22
4446	NYSE	AX	Thu, Dec 29, 2022	37.84	39.04	37.84	39.01
4445	NYSE	AX	Wed, Dec 28, 2022	38.01	38.14	37.36	37.62
4444	NYSE	AX	Tue, Dec 27, 2022	37.70	37.90	37.05	37.86
4443	NYSE	AX	Fri, Dec 23, 2022	37.05	37.67	36.60	37.48
4442	NYSE	AX	Thu, Dec 22, 2022	37.65	37.65	36.40	37.14
4441	NYSE	AX	Wed, Dec 21, 2022	37.24	38.13	37.24	37.97
4440	NYSE	AX	Tue, Dec 20, 2022	36.39	37.13	36.20	36.80
4439	NYSE	AX	Mon, Dec 19, 2022	35.95	36.51	35.34	36.31
4438	NYSE	AX	Fri, Dec 16, 2022	35.86	36.59	35.32	35.89
4437	NYSE	AX	Thu, Dec 15, 2022	37.25	37.37	35.82	36.24
4436	NYSE	AX	Wed, Dec 14, 2022	39.25	39.60	37.80	37.81
4435	NYSE	AX	Tue, Dec 13, 2022	40.39	40.83	39.27	39.50
4434	NYSE	AX	Mon, Dec 12, 2022	38.82	39.54	38.32	39.18
4433	NYSE	AX	Fri, Dec 9, 2022	38.36	39.11	38.36	38.83
4432	NYSE	AX	Thu, Dec 8, 2022	38.23	38.92	38.04	38.66
4431	NYSE	AX	Wed, Dec 7, 2022	38.41	38.80	37.94	38.02
4430	NYSE	AX	Tue, Dec 6, 2022	38.01	38.61	37.57	38.53
4429	NYSE	AX	Mon, Dec 5, 2022	38.88	38.94	37.64	37.80
4428	NYSE	AX	Fri, Dec 2, 2022	38.68	39.48	38.62	39.28
4427	NYSE	AX	Thu, Dec 1, 2022	40.22	40.30	39.25	39.31
4426	NYSE	AX	Wed, Nov 30, 2022	39.04	40.16	38.03	40.11
4425	NYSE	AX	Tue, Nov 29, 2022	38.80	39.30	38.76	38.90
4424	NYSE	AX	Mon, Nov 28, 2022	39.81	39.86	38.44	38.82
4423	NYSE	AX	Fri, Nov 25, 2022	39.91	40.68	39.77	40.24
4422	NYSE	AX	Wed, Nov 23, 2022	39.59	40.20	39.48	39.75
4421	NYSE	AX	Tue, Nov 22, 2022	39.93	40.48	39.51	39.81
4420	NYSE	AX	Mon, Nov 21, 2022	39.04	39.98	39.02	39.84
4419	NYSE	AX	Fri, Nov 18, 2022	40.37	41.09	38.57	39.26
4418	NYSE	AX	Thu, Nov 17, 2022	39.48	39.75	38.87	39.44
4417	NYSE	AX	Wed, Nov 16, 2022	42.29	42.39	40.04	40.19
4416	NYSE	AX	Tue, Nov 15, 2022	41.76	43.18	41.47	42.64
4415	NYSE	AX	Mon, Nov 14, 2022	42.19	42.62	41.38	41.62
4414	NYSE	AX	Fri, Nov 11, 2022	41.89	43.34	41.76	42.63
4413	NYSE	AX	Thu, Nov 10, 2022	40.86	42.12	40.86	41.76
4412	NYSE	AX	Wed, Nov 9, 2022	38.60	39.38	38.20	38.93
4411	NYSE	AX	Tue, Nov 8, 2022	39.51	39.70	38.62	39.08
4410	NYSE	AX	Mon, Nov 7, 2022	38.94	39.39	38.59	39.19
4409	NYSE	AX	Fri, Nov 4, 2022	37.85	38.43	37.37	38.38
4408	NYSE	AX	Thu, Nov 3, 2022	37.08	37.50	36.41	37.19
4407	NYSE	AX	Wed, Nov 2, 2022	38.92	39.31	37.19	37.24
4406	NYSE	AX	Tue, Nov 1, 2022	39.61	39.65	38.92	39.14
4405	NYSE	AX	Mon, Oct 31, 2022	38.88	39.71	38.62	38.96
4404	NYSE	AX	Fri, Oct 28, 2022	37.81	39.44	37.19	39.20
4403	NYSE	AX	Thu, Oct 27, 2022	37.04	37.48	36.37	36.53
4402	NYSE	AX	Wed, Oct 26, 2022	37.01	37.61	36.48	36.71
4401	NYSE	AX	Tue, Oct 25, 2022	34.96	36.72	34.95	36.62
4400	NYSE	AX	Mon, Oct 24, 2022	35.06	35.40	34.55	34.89
4399	NYSE	AX	Fri, Oct 21, 2022	35.30	35.30	33.91	34.82
4398	NYSE	AX	Thu, Oct 20, 2022	36.66	36.82	34.73	34.98
4397	NYSE	AX	Wed, Oct 19, 2022	37.48	37.94	36.33	36.70
4396	NYSE	AX	Tue, Oct 18, 2022	38.92	39.34	37.83	38.00
4395	NYSE	AX	Mon, Oct 17, 2022	37.42	38.08	37.07	38.05
4394	NYSE	AX	Fri, Oct 14, 2022	38.06	38.49	36.41	36.52
4393	NYSE	AX	Thu, Oct 13, 2022	35.01	37.60	34.37	37.47
4392	NYSE	AX	Wed, Oct 12, 2022	35.82	36.14	35.00	35.75
4391	NYSE	AX	Tue, Oct 11, 2022	35.47	36.16	35.23	35.79
4390	NYSE	AX	Mon, Oct 10, 2022	36.03	36.49	35.52	35.64
4389	NYSE	AX	Fri, Oct 7, 2022	36.19	36.19	35.25	35.64
4388	NYSE	AX	Thu, Oct 6, 2022	37.27	37.61	36.54	36.75
4387	NYSE	AX	Wed, Oct 5, 2022	36.81	37.70	36.58	37.39
4386	NYSE	AX	Tue, Oct 4, 2022	36.30	37.62	36.30	37.62
4385	NYSE	AX	Mon, Oct 3, 2022	34.85	35.66	34.17	35.65
4384	NYSE	AX	Fri, Sep 30, 2022	34.97	35.64	34.22	34.23
4383	NYSE	AX	Thu, Sep 29, 2022	36.16	36.20	34.26	34.80
4382	NYSE	AX	Wed, Sep 28, 2022	36.84	37.30	36.16	36.85
4381	NYSE	AX	Tue, Sep 27, 2022	37.38	37.60	36.06	36.54
4380	NYSE	AX	Mon, Sep 26, 2022	36.76	37.99	36.64	37.01
4379	NYSE	AX	Fri, Sep 23, 2022	38.00	38.35	36.45	36.80
4378	NYSE	AX	Thu, Sep 22, 2022	39.66	39.75	38.54	38.87
4377	NYSE	AX	Wed, Sep 21, 2022	40.82	40.95	39.62	39.74
4376	NYSE	AX	Tue, Sep 20, 2022	40.25	40.50	39.63	40.32
4375	NYSE	AX	Mon, Sep 19, 2022	39.23	40.70	39.23	40.68
4374	NYSE	AX	Fri, Sep 16, 2022	40.44	40.44	38.89	39.68
4373	NYSE	AX	Thu, Sep 15, 2022	40.23	41.44	40.02	40.83
4372	NYSE	AX	Wed, Sep 14, 2022	40.63	40.86	39.92	40.18
4371	NYSE	AX	Tue, Sep 13, 2022	41.59	41.87	40.26	40.58
4370	NYSE	AX	Mon, Sep 12, 2022	41.07	42.52	40.79	42.49
4369	NYSE	AX	Fri, Sep 9, 2022	40.18	40.80	39.95	40.74
4368	NYSE	AX	Thu, Sep 8, 2022	38.90	39.97	38.32	39.92
4367	NYSE	AX	Wed, Sep 7, 2022	38.51	39.18	37.93	39.18
4366	NYSE	AX	Tue, Sep 6, 2022	40.24	40.31	38.07	38.47
4365	NYSE	AX	Fri, Sep 2, 2022	41.21	41.73	40.02	40.35
4364	NYSE	AX	Thu, Sep 1, 2022	41.34	41.34	40.33	40.72
4363	NYSE	AX	Wed, Aug 31, 2022	42.87	42.87	41.61	41.78
4362	NYSE	AX	Tue, Aug 30, 2022	43.01	43.01	42.13	42.77
4361	NYSE	AX	Mon, Aug 29, 2022	43.02	43.19	42.60	42.84
4360	NYSE	AX	Fri, Aug 26, 2022	44.70	44.96	43.44	43.49
4359	NYSE	AX	Thu, Aug 25, 2022	44.04	44.79	43.98	44.65
4358	NYSE	AX	Wed, Aug 24, 2022	43.87	44.05	43.50	43.76
4357	NYSE	AX	Tue, Aug 23, 2022	44.46	44.68	43.82	43.87
4356	NYSE	AX	Mon, Aug 22, 2022	45.27	45.27	44.08	44.13
4355	NYSE	AX	Fri, Aug 19, 2022	46.30	46.30	45.54	46.00
4354	NYSE	AX	Thu, Aug 18, 2022	46.29	46.72	46.20	46.62
4353	NYSE	AX	Wed, Aug 17, 2022	46.69	46.86	46.18	46.45
4352	NYSE	AX	Tue, Aug 16, 2022	46.03	47.84	46.03	47.52
4351	NYSE	AX	Mon, Aug 15, 2022	45.48	46.45	45.41	46.36
4350	NYSE	AX	Fri, Aug 12, 2022	45.23	46.00	44.62	45.92
4349	NYSE	AX	Thu, Aug 11, 2022	45.56	46.29	44.98	45.08
4348	NYSE	AX	Wed, Aug 10, 2022	43.80	45.45	43.80	45.01
4347	NYSE	AX	Tue, Aug 9, 2022	42.63	43.09	42.25	43.08
4346	NYSE	AX	Mon, Aug 8, 2022	42.72	42.97	42.42	42.80
4345	NYSE	AX	Fri, Aug 5, 2022	42.64	43.39	42.16	42.45
4344	NYSE	AX	Thu, Aug 4, 2022	41.75	42.27	41.60	42.27
4343	NYSE	AX	Wed, Aug 3, 2022	42.10	42.49	41.56	42.14
4342	NYSE	AX	Tue, Aug 2, 2022	41.88	42.26	41.39	41.75
4341	NYSE	AX	Mon, Aug 1, 2022	41.41	42.49	40.82	42.10
4340	NYSE	AX	Fri, Jul 29, 2022	40.98	41.91	40.88	41.76
4339	NYSE	AX	Thu, Jul 28, 2022	40.65	41.18	40.05	41.02
4338	NYSE	AX	Wed, Jul 27, 2022	39.41	40.73	39.41	40.58
4337	NYSE	AX	Tue, Jul 26, 2022	39.19	39.74	39.19	39.45
4336	NYSE	AX	Mon, Jul 25, 2022	39.56	39.96	39.41	39.64
4335	NYSE	AX	Fri, Jul 22, 2022	40.13	40.43	38.78	39.25
4334	NYSE	AX	Thu, Jul 21, 2022	39.58	40.23	39.34	40.23
4333	NYSE	AX	Wed, Jul 20, 2022	38.59	39.80	38.59	39.77
4332	NYSE	AX	Tue, Jul 19, 2022	37.92	39.02	37.78	38.82
4331	NYSE	AX	Mon, Jul 18, 2022	36.86	38.04	36.61	37.36
4330	NYSE	AX	Fri, Jul 15, 2022	35.59	36.41	35.04	36.31
4329	NYSE	AX	Thu, Jul 14, 2022	34.94	35.31	34.39	35.02
4328	NYSE	AX	Wed, Jul 13, 2022	35.92	36.10	35.05	35.48
4327	NYSE	AX	Tue, Jul 12, 2022	35.83	36.91	35.68	36.41
4326	NYSE	AX	Mon, Jul 11, 2022	36.79	36.79	35.78	36.28
4325	NYSE	AX	Fri, Jul 8, 2022	36.51	36.63	35.69	35.99
4324	NYSE	AX	Thu, Jul 7, 2022	36.34	36.65	36.02	36.36
4323	NYSE	AX	Wed, Jul 6, 2022	36.36	36.58	35.64	36.06
4322	NYSE	AX	Tue, Jul 5, 2022	35.40	36.64	34.96	36.63
4321	NYSE	AX	Fri, Jul 1, 2022	35.79	36.78	35.56	36.10
4320	NYSE	AX	Thu, Jun 30, 2022	35.55	36.43	35.23	35.85
4319	NYSE	AX	Wed, Jun 29, 2022	37.00	37.00	36.17	36.61
4318	NYSE	AX	Tue, Jun 28, 2022	37.59	37.96	36.71	36.78
4317	NYSE	AX	Mon, Jun 27, 2022	37.18	37.43	36.42	37.23
4316	NYSE	AX	Fri, Jun 24, 2022	35.32	36.74	35.32	36.73
4315	NYSE	AX	Thu, Jun 23, 2022	35.06	35.29	34.41	35.14
4314	NYSE	AX	Wed, Jun 22, 2022	34.45	35.36	34.14	34.98
4313	NYSE	AX	Tue, Jun 21, 2022	35.78	35.98	35.04	35.31
4312	NYSE	AX	Fri, Jun 17, 2022	34.59	35.36	34.49	34.82
4311	NYSE	AX	Thu, Jun 16, 2022	35.74	35.78	34.14	34.31
4310	NYSE	AX	Wed, Jun 15, 2022	36.33	36.89	35.66	36.41
4309	NYSE	AX	Tue, Jun 14, 2022	36.06	36.36	35.30	35.77
4308	NYSE	AX	Mon, Jun 13, 2022	36.53	36.82	35.60	35.93
4307	NYSE	AX	Fri, Jun 10, 2022	37.45	38.06	37.13	37.44
4306	NYSE	AX	Thu, Jun 9, 2022	39.06	39.32	38.21	38.30
4305	NYSE	AX	Wed, Jun 8, 2022	39.33	39.64	38.87	39.41
4304	NYSE	AX	Tue, Jun 7, 2022	38.81	39.80	38.70	39.75
4303	NYSE	AX	Mon, Jun 6, 2022	39.97	39.97	39.12	39.30
4302	NYSE	AX	Fri, Jun 3, 2022	39.35	39.35	38.64	39.25
4301	NYSE	AX	Thu, Jun 2, 2022	38.79	39.65	38.45	39.63
4300	NYSE	AX	Wed, Jun 1, 2022	38.73	39.00	37.83	38.61
4299	NYSE	AX	Tue, May 31, 2022	38.33	38.88	38.00	38.65
4298	NYSE	AX	Fri, May 27, 2022	38.30	38.85	38.29	38.68
4297	NYSE	AX	Thu, May 26, 2022	37.45	38.32	37.45	38.15
4296	NYSE	AX	Wed, May 25, 2022	36.25	37.39	36.25	37.00
4295	NYSE	AX	Tue, May 24, 2022	36.46	36.64	35.47	36.30
4294	NYSE	AX	Mon, May 23, 2022	36.06	37.46	35.86	36.65
4293	NYSE	AX	Fri, May 20, 2022	35.80	36.18	34.40	35.29
4292	NYSE	AX	Thu, May 19, 2022	35.44	36.11	35.05	35.32
4291	NYSE	AX	Wed, May 18, 2022	35.98	36.61	35.33	35.85
4290	NYSE	AX	Tue, May 17, 2022	36.11	36.96	36.04	36.78
4289	NYSE	AX	Mon, May 16, 2022	35.51	35.80	34.45	35.24
4288	NYSE	AX	Fri, May 13, 2022	35.70	36.45	35.29	35.62
4287	NYSE	AX	Thu, May 12, 2022	34.62	35.29	34.11	35.05
4286	NYSE	AX	Wed, May 11, 2022	35.48	36.19	34.72	34.86
4285	NYSE	AX	Tue, May 10, 2022	36.87	37.19	34.95	35.19
4284	NYSE	AX	Mon, May 9, 2022	37.26	37.54	36.28	36.59
4283	NYSE	AX	Fri, May 6, 2022	37.41	37.80	36.55	37.68
4282	NYSE	AX	Thu, May 5, 2022	39.40	39.40	36.79	37.43
4281	NYSE	AX	Wed, May 4, 2022	38.58	39.77	38.04	39.59
4280	NYSE	AX	Tue, May 3, 2022	38.69	39.18	38.15	38.64
4279	NYSE	AX	Mon, May 2, 2022	38.17	39.08	37.62	38.49
4278	NYSE	AX	Fri, Apr 29, 2022	39.00	40.39	37.55	37.88
4277	NYSE	AX	Thu, Apr 28, 2022	40.27	41.74	39.11	41.36
4276	NYSE	AX	Wed, Apr 27, 2022	40.73	40.79	39.63	39.96
4275	NYSE	AX	Tue, Apr 26, 2022	42.14	42.31	40.65	40.73
4274	NYSE	AX	Mon, Apr 25, 2022	41.71	42.93	40.97	42.76
4273	NYSE	AX	Fri, Apr 22, 2022	42.24	42.95	42.02	42.18
4272	NYSE	AX	Thu, Apr 21, 2022	42.87	43.34	41.93	42.37
4271	NYSE	AX	Wed, Apr 20, 2022	42.67	43.19	42.35	42.38
4270	NYSE	AX	Tue, Apr 19, 2022	40.83	42.27	40.83	42.25
4269	NYSE	AX	Mon, Apr 18, 2022	40.36	40.90	39.93	40.58
4268	NYSE	AX	Thu, Apr 14, 2022	41.21	41.27	39.87	40.49
4267	NYSE	AX	Wed, Apr 13, 2022	40.44	41.09	40.19	41.02
4266	NYSE	AX	Tue, Apr 12, 2022	40.62	41.47	40.26	40.60
4265	NYSE	AX	Mon, Apr 11, 2022	40.14	41.39	39.64	40.31
4264	NYSE	AX	Fri, Apr 8, 2022	41.54	41.85	40.15	40.38
4263	NYSE	AX	Thu, Apr 7, 2022	41.76	41.84	40.80	41.54
4262	NYSE	AX	Wed, Apr 6, 2022	42.62	42.99	41.47	41.57
4261	NYSE	AX	Tue, Apr 5, 2022	44.60	44.99	43.09	43.47
4260	NYSE	AX	Mon, Apr 4, 2022	46.19	46.19	44.25	44.37
4259	NYSE	AX	Fri, Apr 1, 2022	47.03	47.22	45.33	46.03
4258	NYSE	AX	Thu, Mar 31, 2022	46.57	46.78	45.52	46.39
4257	NYSE	AX	Wed, Mar 30, 2022	48.52	48.52	46.22	46.68
4256	NYSE	AX	Tue, Mar 29, 2022	48.14	49.00	47.76	48.56
4255	NYSE	AX	Mon, Mar 28, 2022	46.75	47.34	45.71	47.31
4254	NYSE	AX	Fri, Mar 25, 2022	47.04	47.62	46.65	46.78
4253	NYSE	AX	Thu, Mar 24, 2022	46.96	47.43	46.17	46.83
4252	NYSE	AX	Wed, Mar 23, 2022	48.45	48.90	46.45	46.54
4251	NYSE	AX	Tue, Mar 22, 2022	48.82	49.85	48.41	48.79
4250	NYSE	AX	Mon, Mar 21, 2022	49.78	50.14	47.70	48.22
4249	NYSE	AX	Fri, Mar 18, 2022	49.05	50.20	47.86	49.62
4248	NYSE	AX	Thu, Mar 17, 2022	48.84	49.32	48.05	49.06
4247	NYSE	AX	Wed, Mar 16, 2022	48.51	49.79	48.51	49.58
4246	NYSE	AX	Tue, Mar 15, 2022	47.68	48.25	46.80	47.63
4245	NYSE	AX	Mon, Mar 14, 2022	49.63	49.86	46.74	47.35
4244	NYSE	AX	Fri, Mar 11, 2022	49.62	49.82	48.35	48.55
4243	NYSE	AX	Thu, Mar 10, 2022	47.48	48.98	47.12	48.92
4242	NYSE	AX	Wed, Mar 9, 2022	48.52	49.65	47.90	48.31
4241	NYSE	AX	Tue, Mar 8, 2022	47.85	48.15	46.56	46.74
4240	NYSE	AX	Mon, Mar 7, 2022	49.98	49.99	47.15	47.22
4239	NYSE	AX	Fri, Mar 4, 2022	51.08	51.45	49.60	50.15
4238	NYSE	AX	Thu, Mar 3, 2022	54.80	55.00	51.89	52.41
4237	NYSE	AX	Wed, Mar 2, 2022	51.80	54.95	51.80	54.69
4236	NYSE	AX	Tue, Mar 1, 2022	54.44	54.53	50.51	51.25
4235	NYSE	AX	Mon, Feb 28, 2022	53.22	54.95	52.68	54.74
4234	NYSE	AX	Fri, Feb 25, 2022	52.70	54.55	52.37	54.11
4233	NYSE	AX	Thu, Feb 24, 2022	51.21	52.28	50.15	52.14
4232	NYSE	AX	Wed, Feb 23, 2022	54.21	54.77	52.62	52.77
4231	NYSE	AX	Tue, Feb 22, 2022	54.12	54.77	53.69	53.85
4230	NYSE	AX	Fri, Feb 18, 2022	53.73	54.81	53.73	54.12
4229	NYSE	AX	Thu, Feb 17, 2022	55.11	55.66	53.87	54.15
4228	NYSE	AX	Wed, Feb 16, 2022	55.88	56.24	55.47	56.01
4227	NYSE	AX	Tue, Feb 15, 2022	55.09	56.50	54.83	56.24
4226	NYSE	AX	Mon, Feb 14, 2022	54.88	55.73	53.92	54.35
4225	NYSE	AX	Fri, Feb 11, 2022	55.64	56.46	54.58	55.02
4224	NYSE	AX	Thu, Feb 10, 2022	55.12	56.23	54.90	55.60
4223	NYSE	AX	Wed, Feb 9, 2022	55.83	56.33	55.22	55.69
4222	NYSE	AX	Tue, Feb 8, 2022	54.40	56.10	54.32	55.79
4221	NYSE	AX	Mon, Feb 7, 2022	53.09	54.23	52.86	53.98
4220	NYSE	AX	Fri, Feb 4, 2022	52.84	53.91	51.69	53.08
4219	NYSE	AX	Thu, Feb 3, 2022	50.76	53.44	50.11	52.97
4218	NYSE	AX	Wed, Feb 2, 2022	52.09	52.59	50.34	50.77
4217	NYSE	AX	Tue, Feb 1, 2022	51.50	52.80	50.94	52.48
4216	NYSE	AX	Mon, Jan 31, 2022	50.60	51.52	48.88	51.50
4215	NYSE	AX	Fri, Jan 28, 2022	53.15	54.92	49.61	51.18
4214	NYSE	AX	Thu, Jan 27, 2022	52.66	53.75	49.69	50.26
4213	NYSE	AX	Wed, Jan 26, 2022	55.45	56.37	52.34	52.56
4212	NYSE	AX	Tue, Jan 25, 2022	55.00	55.52	53.55	54.61
4211	NYSE	AX	Mon, Jan 24, 2022	53.21	55.86	53.15	55.39
4210	NYSE	AX	Fri, Jan 21, 2022	53.50	55.05	53.14	53.87
4209	NYSE	AX	Thu, Jan 20, 2022	54.17	55.62	53.35	53.74
4208	NYSE	AX	Wed, Jan 19, 2022	58.61	58.62	54.12	54.38
4207	NYSE	AX	Tue, Jan 18, 2022	60.29	60.46	58.41	58.50
4206	NYSE	AX	Fri, Jan 14, 2022	60.02	60.97	59.14	60.46
4205	NYSE	AX	Thu, Jan 13, 2022	60.72	61.79	60.40	60.52
4204	NYSE	AX	Wed, Jan 12, 2022	60.39	60.56	59.51	60.20
4203	NYSE	AX	Tue, Jan 11, 2022	59.86	60.17	59.22	59.91
4202	NYSE	AX	Mon, Jan 10, 2022	60.53	60.53	59.03	59.59
4201	NYSE	AX	Fri, Jan 7, 2022	59.55	60.89	59.37	60.53
4200	NYSE	AX	Thu, Jan 6, 2022	57.90	59.81	57.68	59.49
4199	NYSE	AX	Wed, Jan 5, 2022	59.27	59.78	57.24	57.27
4198	NYSE	AX	Tue, Jan 4, 2022	57.00	59.90	56.78	59.13
4197	NYSE	AX	Mon, Jan 3, 2022	56.43	57.12	56.04	56.84
4196	NYSE	AX	Fri, Dec 31, 2021	55.24	56.22	55.22	55.91
4195	NYSE	AX	Thu, Dec 30, 2021	56.10	56.67	55.40	55.41
4194	NYSE	AX	Wed, Dec 29, 2021	56.22	56.34	55.75	56.16
4193	NYSE	AX	Tue, Dec 28, 2021	55.45	56.45	55.45	56.20
4192	NYSE	AX	Mon, Dec 27, 2021	55.26	55.90	55.03	55.81
4191	NYSE	AX	Thu, Dec 23, 2021	54.66	55.34	54.58	55.05
4190	NYSE	AX	Wed, Dec 22, 2021	53.06	54.16	53.06	54.12
4189	NYSE	AX	Tue, Dec 21, 2021	52.86	53.72	52.75	53.11
4188	NYSE	AX	Mon, Dec 20, 2021	52.65	52.65	51.39	52.28
4187	NYSE	AX	Fri, Dec 17, 2021	53.76	54.51	52.56	53.41
4186	NYSE	AX	Thu, Dec 16, 2021	55.29	55.60	53.61	53.75
4185	NYSE	AX	Wed, Dec 15, 2021	54.64	55.84	53.83	54.35
4184	NYSE	AX	Tue, Dec 14, 2021	55.10	55.92	54.18	54.41
4183	NYSE	AX	Mon, Dec 13, 2021	55.96	56.30	54.62	54.92
4182	NYSE	AX	Fri, Dec 10, 2021	56.57	56.98	55.32	56.33
4181	NYSE	AX	Thu, Dec 9, 2021	56.91	57.39	55.89	55.91
4180	NYSE	AX	Wed, Dec 8, 2021	57.62	58.00	57.16	57.44
4179	NYSE	AX	Tue, Dec 7, 2021	58.22	58.67	57.22	57.69
4178	NYSE	AX	Mon, Dec 6, 2021	57.39	58.73	56.49	57.75
4177	NYSE	AX	Fri, Dec 3, 2021	58.20	58.29	55.77	56.14
4176	NYSE	AX	Thu, Dec 2, 2021	56.25	58.49	56.14	58.02
4175	NYSE	AX	Wed, Dec 1, 2021	58.37	58.55	55.54	55.58
4174	NYSE	AX	Tue, Nov 30, 2021	56.98	57.80	56.31	56.61
4173	NYSE	AX	Mon, Nov 29, 2021	59.17	59.26	57.36	57.81
4172	NYSE	AX	Fri, Nov 26, 2021	59.93	59.93	56.74	58.09
4171	NYSE	AX	Wed, Nov 24, 2021	61.86	62.44	61.25	62.14
4170	NYSE	AX	Tue, Nov 23, 2021	61.54	62.40	61.38	62.06
4169	NYSE	AX	Mon, Nov 22, 2021	59.90	61.95	59.90	61.28
4168	NYSE	AX	Fri, Nov 19, 2021	59.33	59.80	58.92	59.53
4167	NYSE	AX	Thu, Nov 18, 2021	59.38	60.25	58.75	60.09
4166	NYSE	AX	Wed, Nov 17, 2021	59.65	59.66	58.62	59.32
4165	NYSE	AX	Tue, Nov 16, 2021	59.71	60.14	59.21	59.81
4164	NYSE	AX	Mon, Nov 15, 2021	59.49	60.09	59.19	59.84
4163	NYSE	AX	Fri, Nov 12, 2021	59.59	59.64	58.51	59.23
4162	NYSE	AX	Thu, Nov 11, 2021	61.01	61.01	59.26	59.50
4161	NYSE	AX	Wed, Nov 10, 2021	60.41	61.28	60.39	60.77
4160	NYSE	AX	Tue, Nov 9, 2021	60.00	60.75	59.84	60.41
4159	NYSE	AX	Mon, Nov 8, 2021	60.90	60.90	59.91	60.19
4158	NYSE	AX	Fri, Nov 5, 2021	59.19	60.38	58.87	60.19
4157	NYSE	AX	Thu, Nov 4, 2021	58.00	58.66	57.67	58.41
4156	NYSE	AX	Wed, Nov 3, 2021	55.38	58.19	55.01	57.83
4155	NYSE	AX	Tue, Nov 2, 2021	54.08	55.40	53.63	55.38
4154	NYSE	AX	Mon, Nov 1, 2021	53.33	54.50	53.31	53.92
4153	NYSE	AX	Fri, Oct 29, 2021	53.44	53.80	52.50	53.00
4152	NYSE	AX	Thu, Oct 28, 2021	51.41	52.48	51.41	52.11
4151	NYSE	AX	Wed, Oct 27, 2021	52.69	52.75	50.97	51.04
4150	NYSE	AX	Tue, Oct 26, 2021	52.80	53.47	52.63	52.83
4149	NYSE	AX	Mon, Oct 25, 2021	53.17	53.45	52.82	52.91
4148	NYSE	AX	Fri, Oct 22, 2021	53.22	53.44	52.92	53.17
4147	NYSE	AX	Thu, Oct 21, 2021	53.55	53.70	52.92	53.00
4146	NYSE	AX	Wed, Oct 20, 2021	53.17	53.99	53.00	53.56
4145	NYSE	AX	Tue, Oct 19, 2021	53.40	53.40	52.17	53.09
4144	NYSE	AX	Mon, Oct 18, 2021	54.00	54.79	53.14	53.23
4143	NYSE	AX	Fri, Oct 15, 2021	55.64	55.71	54.23	54.23
4142	NYSE	AX	Thu, Oct 14, 2021	54.02	54.87	53.59	54.78
4141	NYSE	AX	Wed, Oct 13, 2021	53.64	53.93	52.86	53.52
4140	NYSE	AX	Tue, Oct 12, 2021	53.46	54.04	53.43	53.72
4139	NYSE	AX	Mon, Oct 11, 2021	54.00	54.24	53.43	53.58
4138	NYSE	AX	Fri, Oct 8, 2021	53.94	54.29	53.24	53.85
4137	NYSE	AX	Thu, Oct 7, 2021	53.27	53.92	53.16	53.88
4136	NYSE	AX	Wed, Oct 6, 2021	52.22	53.41	51.90	52.78
4135	NYSE	AX	Tue, Oct 5, 2021	53.81	54.25	53.28	53.72
4134	NYSE	AX	Mon, Oct 4, 2021	52.71	53.95	52.51	53.58
4133	NYSE	AX	Fri, Oct 1, 2021	51.59	53.47	51.12	52.65
4132	NYSE	AX	Thu, Sep 30, 2021	50.83	52.28	50.40	51.54
4131	NYSE	AX	Wed, Sep 29, 2021	49.01	50.63	48.60	50.46
4130	NYSE	AX	Tue, Sep 28, 2021	49.08	49.08	48.27	48.66
4129	NYSE	AX	Mon, Sep 27, 2021	47.05	49.29	46.91	48.67
4128	NYSE	AX	Fri, Sep 24, 2021	46.64	47.58	46.50	46.65
4127	NYSE	AX	Thu, Sep 23, 2021	46.10	47.17	45.70	46.61
4126	NYSE	AX	Wed, Sep 22, 2021	45.24	46.21	45.00	45.66
4125	NYSE	AX	Tue, Sep 21, 2021	45.30	45.30	44.30	44.69
4124	NYSE	AX	Mon, Sep 20, 2021	44.28	44.94	43.90	44.87
4123	NYSE	AX	Fri, Sep 17, 2021	45.54	45.96	45.03	45.74
4122	NYSE	AX	Thu, Sep 16, 2021	46.13	46.14	45.16	45.22
4121	NYSE	AX	Wed, Sep 15, 2021	45.34	45.99	44.89	45.76
4120	NYSE	AX	Tue, Sep 14, 2021	46.51	46.51	44.74	45.02
4119	NYSE	AX	Mon, Sep 13, 2021	45.62	46.38	45.58	46.21
4118	NYSE	AX	Fri, Sep 10, 2021	46.77	46.77	45.57	45.62
4117	NYSE	AX	Thu, Sep 9, 2021	46.28	47.13	45.92	46.57
4116	NYSE	AX	Wed, Sep 8, 2021	47.39	47.73	46.24	46.63
4115	NYSE	AX	Tue, Sep 7, 2021	47.28	48.63	47.28	47.76
4114	NYSE	AX	Fri, Sep 3, 2021	47.22	47.41	46.50	47.16
4113	NYSE	AX	Thu, Sep 2, 2021	48.24	48.34	47.33	47.38
4112	NYSE	AX	Wed, Sep 1, 2021	48.53	48.53	47.60	48.21
4111	NYSE	AX	Tue, Aug 31, 2021	48.64	49.00	48.27	48.48
4110	NYSE	AX	Mon, Aug 30, 2021	49.76	49.76	48.67	48.75
4109	NYSE	AX	Fri, Aug 27, 2021	48.18	49.75	48.18	49.60
4108	NYSE	AX	Thu, Aug 26, 2021	49.01	49.25	48.14	48.19
4107	NYSE	AX	Wed, Aug 25, 2021	48.78	49.33	48.67	49.09
4106	NYSE	AX	Tue, Aug 24, 2021	49.20	49.50	48.76	48.76
4105	NYSE	AX	Mon, Aug 23, 2021	49.08	49.44	48.76	49.01
4104	NYSE	AX	Fri, Aug 20, 2021	47.16	48.73	47.14	48.69
4103	NYSE	AX	Thu, Aug 19, 2021	47.52	47.59	46.70	47.33
4102	NYSE	AX	Wed, Aug 18, 2021	48.70	49.22	47.97	48.06
4101	NYSE	AX	Tue, Aug 17, 2021	49.29	49.51	48.19	48.76
4100	NYSE	AX	Mon, Aug 16, 2021	49.54	50.24	48.93	49.84
4099	NYSE	AX	Fri, Aug 13, 2021	50.47	50.62	49.69	49.98
4098	NYSE	AX	Thu, Aug 12, 2021	50.70	51.17	50.24	50.47
4097	NYSE	AX	Wed, Aug 11, 2021	49.19	50.58	48.75	50.57
4096	NYSE	AX	Tue, Aug 10, 2021	48.52	49.22	48.25	49.15
4095	NYSE	AX	Mon, Aug 9, 2021	49.39	49.39	48.39	48.45
4094	NYSE	AX	Fri, Aug 6, 2021	48.96	49.76	48.27	49.60
4093	NYSE	AX	Thu, Aug 5, 2021	47.38	48.34	47.28	48.09
4092	NYSE	AX	Wed, Aug 4, 2021	47.07	47.67	46.83	46.83
4091	NYSE	AX	Tue, Aug 3, 2021	47.12	47.69	46.23	47.69
4090	NYSE	AX	Mon, Aug 2, 2021	48.24	49.11	46.91	47.08
4089	NYSE	AX	Fri, Jul 30, 2021	48.12	49.72	47.55	47.85
4088	NYSE	AX	Thu, Jul 29, 2021	48.20	49.16	47.79	48.56
4087	NYSE	AX	Wed, Jul 28, 2021	47.62	48.23	46.77	47.75
4086	NYSE	AX	Tue, Jul 27, 2021	47.11	47.61	46.59	47.02
4085	NYSE	AX	Mon, Jul 26, 2021	47.70	48.36	47.36	47.80
4084	NYSE	AX	Fri, Jul 23, 2021	47.42	47.91	46.92	47.36
4083	NYSE	AX	Thu, Jul 22, 2021	48.03	48.08	46.75	47.06
4082	NYSE	AX	Wed, Jul 21, 2021	47.62	48.72	47.19	48.27
4081	NYSE	AX	Tue, Jul 20, 2021	45.43	47.98	45.26	47.01
4080	NYSE	AX	Mon, Jul 19, 2021	45.05	46.31	44.75	45.33
4079	NYSE	AX	Fri, Jul 16, 2021	47.36	47.36	46.21	46.37
4078	NYSE	AX	Thu, Jul 15, 2021	45.39	46.97	45.39	46.90
4077	NYSE	AX	Wed, Jul 14, 2021	45.20	45.83	45.04	45.74
4076	NYSE	AX	Tue, Jul 13, 2021	46.40	46.55	44.90	45.00
4075	NYSE	AX	Mon, Jul 12, 2021	45.42	46.81	45.12	46.78
4074	NYSE	AX	Fri, Jul 9, 2021	45.78	45.93	45.20	45.91
4073	NYSE	AX	Thu, Jul 8, 2021	44.46	45.49	43.93	44.80
4072	NYSE	AX	Wed, Jul 7, 2021	44.87	45.97	44.85	45.46
4071	NYSE	AX	Tue, Jul 6, 2021	46.00	46.12	44.70	45.33
4070	NYSE	AX	Fri, Jul 2, 2021	46.95	46.95	45.84	46.11
4069	NYSE	AX	Thu, Jul 1, 2021	46.82	47.25	46.50	46.73
4068	NYSE	AX	Wed, Jun 30, 2021	46.15	46.84	46.15	46.39
4067	NYSE	AX	Tue, Jun 29, 2021	46.88	47.25	46.31	46.47
4066	NYSE	AX	Mon, Jun 28, 2021	47.14	47.14	46.02	46.53
4065	NYSE	AX	Fri, Jun 25, 2021	47.44	47.85	47.08	47.33
4064	NYSE	AX	Thu, Jun 24, 2021	46.66	47.42	46.33	47.32
4063	NYSE	AX	Wed, Jun 23, 2021	46.90	47.17	46.23	46.27
4062	NYSE	AX	Tue, Jun 22, 2021	47.09	47.17	46.13	46.74
4061	NYSE	AX	Mon, Jun 21, 2021	45.55	46.95	45.21	46.92
4060	NYSE	AX	Fri, Jun 18, 2021	46.97	47.31	45.03	45.10
4059	NYSE	AX	Thu, Jun 17, 2021	49.67	49.90	47.59	47.92
4058	NYSE	AX	Wed, Jun 16, 2021	48.24	49.64	47.48	49.34
4057	NYSE	AX	Tue, Jun 15, 2021	47.54	48.81	47.25	48.54
4056	NYSE	AX	Mon, Jun 14, 2021	48.63	48.85	47.30	47.51
4055	NYSE	AX	Fri, Jun 11, 2021	48.17	48.65	48.07	48.48
4054	NYSE	AX	Thu, Jun 10, 2021	48.96	49.04	48.03	48.03
4053	NYSE	AX	Wed, Jun 9, 2021	48.96	49.00	48.21	48.44
4052	NYSE	AX	Tue, Jun 8, 2021	48.85	49.27	48.28	49.14
4051	NYSE	AX	Mon, Jun 7, 2021	47.84	49.41	47.66	49.12
4050	NYSE	AX	Fri, Jun 4, 2021	47.92	47.97	47.25	47.69
4049	NYSE	AX	Thu, Jun 3, 2021	47.50	47.94	47.29	47.65
4048	NYSE	AX	Wed, Jun 2, 2021	48.45	48.45	47.44	47.85
4047	NYSE	AX	Tue, Jun 1, 2021	47.75	48.52	47.58	48.26
4046	NYSE	AX	Fri, May 28, 2021	47.66	47.66	46.94	47.41
4045	NYSE	AX	Thu, May 27, 2021	46.78	47.34	46.49	47.32
4044	NYSE	AX	Wed, May 26, 2021	45.25	46.28	45.07	46.14
4043	NYSE	AX	Tue, May 25, 2021	45.81	46.38	45.11	45.13
4042	NYSE	AX	Mon, May 24, 2021	45.79	46.05	45.36	45.76
4041	NYSE	AX	Fri, May 21, 2021	45.34	45.95	45.12	45.73
4040	NYSE	AX	Thu, May 20, 2021	45.64	45.79	44.40	44.87
4039	NYSE	AX	Wed, May 19, 2021	45.14	45.87	44.26	45.61
4038	NYSE	AX	Tue, May 18, 2021	46.64	46.91	45.83	45.84
4037	NYSE	AX	Mon, May 17, 2021	46.05	46.73	45.81	46.52
4036	NYSE	AX	Fri, May 14, 2021	46.65	46.69	45.81	46.47
4035	NYSE	AX	Thu, May 13, 2021	44.38	46.49	44.38	46.21
4034	NYSE	AX	Wed, May 12, 2021	45.58	45.83	44.22	44.37
4033	NYSE	AX	Tue, May 11, 2021	44.77	45.90	44.77	45.28
4032	NYSE	AX	Mon, May 10, 2021	46.27	47.06	45.64	45.64
4031	NYSE	AX	Fri, May 7, 2021	45.73	46.52	45.48	46.27
4030	NYSE	AX	Thu, May 6, 2021	45.74	46.29	45.21	46.29
4029	NYSE	AX	Wed, May 5, 2021	45.51	45.76	44.90	45.43
4028	NYSE	AX	Tue, May 4, 2021	45.74	45.88	44.49	45.49
4027	NYSE	AX	Mon, May 3, 2021	45.85	46.23	44.92	45.74
4026	NYSE	AX	Fri, Apr 30, 2021	48.27	48.27	44.82	45.15
4025	NYSE	AX	Thu, Apr 29, 2021	46.09	46.89	46.05	46.31
4024	NYSE	AX	Wed, Apr 28, 2021	45.68	45.97	45.02	45.97
4023	NYSE	AX	Tue, Apr 27, 2021	45.32	45.79	44.98	45.79
4022	NYSE	AX	Mon, Apr 26, 2021	46.13	46.88	45.44	45.57
4021	NYSE	AX	Fri, Apr 23, 2021	44.45	46.25	44.45	45.88
4020	NYSE	AX	Thu, Apr 22, 2021	45.34	45.70	44.25	44.26
4019	NYSE	AX	Wed, Apr 21, 2021	44.44	45.16	44.09	44.92
4018	NYSE	AX	Tue, Apr 20, 2021	46.60	46.83	44.18	44.53
4017	NYSE	AX	Mon, Apr 19, 2021	46.70	47.00	45.71	46.57
4016	NYSE	AX	Fri, Apr 16, 2021	47.67	47.67	46.46	46.72
4015	NYSE	AX	Thu, Apr 15, 2021	47.65	47.65	46.10	46.98
4014	NYSE	AX	Wed, Apr 14, 2021	46.79	48.36	46.76	47.48
4013	NYSE	AX	Tue, Apr 13, 2021	47.72	47.72	45.98	46.84
4012	NYSE	AX	Mon, Apr 12, 2021	48.67	49.09	47.93	48.11
4011	NYSE	AX	Fri, Apr 9, 2021	48.30	48.64	47.87	48.53
4010	NYSE	AX	Thu, Apr 8, 2021	47.63	48.25	46.67	48.13
4009	NYSE	AX	Wed, Apr 7, 2021	48.06	48.39	47.25	47.64
4008	NYSE	AX	Tue, Apr 6, 2021	48.27	48.79	47.83	48.01
4007	NYSE	AX	Mon, Apr 5, 2021	48.14	48.39	47.54	48.13
4006	NYSE	AX	Thu, Apr 1, 2021	47.16	47.62	46.19	47.49
4005	NYSE	AX	Wed, Mar 31, 2021	47.54	48.14	46.91	47.01
4004	NYSE	AX	Tue, Mar 30, 2021	46.66	47.89	46.66	47.67
4003	NYSE	AX	Mon, Mar 29, 2021	47.71	48.70	46.15	46.45
4002	NYSE	AX	Fri, Mar 26, 2021	47.88	48.42	47.31	48.32
4001	NYSE	AX	Thu, Mar 25, 2021	45.31	47.37	45.00	47.00
4000	NYSE	AX	Wed, Mar 24, 2021	47.40	48.42	45.67	45.69
3999	NYSE	AX	Tue, Mar 23, 2021	48.41	48.87	46.26	46.59
3998	NYSE	AX	Mon, Mar 22, 2021	51.07	51.70	48.84	48.92
3997	NYSE	AX	Fri, Mar 19, 2021	52.15	52.60	50.11	52.12
3996	NYSE	AX	Thu, Mar 18, 2021	53.59	54.36	52.14	52.35
3995	NYSE	AX	Wed, Mar 17, 2021	52.40	52.81	51.89	52.77
3994	NYSE	AX	Tue, Mar 16, 2021	51.79	52.11	50.88	51.92
3993	NYSE	AX	Mon, Mar 15, 2021	51.99	52.45	50.51	51.64
3992	NYSE	AX	Fri, Mar 12, 2021	51.99	52.50	51.47	52.06
3991	NYSE	AX	Thu, Mar 11, 2021	50.18	51.40	49.91	51.15
3990	NYSE	AX	Wed, Mar 10, 2021	48.99	50.55	48.97	50.16
3989	NYSE	AX	Tue, Mar 9, 2021	48.82	49.80	48.00	49.28
3988	NYSE	AX	Mon, Mar 8, 2021	48.55	49.54	48.28	48.94
3987	NYSE	AX	Fri, Mar 5, 2021	47.92	48.07	45.97	47.83
3986	NYSE	AX	Thu, Mar 4, 2021	48.25	49.31	46.38	47.04
3985	NYSE	AX	Wed, Mar 3, 2021	47.60	49.39	47.44	48.22
3984	NYSE	AX	Tue, Mar 2, 2021	47.73	48.12	47.05	47.35
3983	NYSE	AX	Mon, Mar 1, 2021	47.33	47.87	46.65	47.83
3982	NYSE	AX	Fri, Feb 26, 2021	46.37	46.95	45.08	46.27
3981	NYSE	AX	Thu, Feb 25, 2021	47.87	47.97	46.22	46.71
3980	NYSE	AX	Wed, Feb 24, 2021	46.45	48.44	46.45	47.58
3979	NYSE	AX	Tue, Feb 23, 2021	45.76	46.28	44.88	46.08
3978	NYSE	AX	Mon, Feb 22, 2021	44.70	46.41	44.70	45.87
3977	NYSE	AX	Fri, Feb 19, 2021	43.90	45.06	43.74	45.06
3976	NYSE	AX	Thu, Feb 18, 2021	43.47	44.14	43.10	43.59
3975	NYSE	AX	Wed, Feb 17, 2021	43.99	44.31	43.54	43.62
3974	NYSE	AX	Tue, Feb 16, 2021	45.54	45.54	44.24	44.32
3973	NYSE	AX	Fri, Feb 12, 2021	44.63	45.12	44.40	45.02
3972	NYSE	AX	Thu, Feb 11, 2021	45.62	46.13	44.15	44.90
3971	NYSE	AX	Wed, Feb 10, 2021	45.69	46.05	44.91	45.45
3970	NYSE	AX	Tue, Feb 9, 2021	44.41	45.63	44.15	45.44
3969	NYSE	AX	Mon, Feb 8, 2021	44.12	44.69	43.82	44.42
3968	NYSE	AX	Fri, Feb 5, 2021	43.28	44.05	42.52	43.95
3967	NYSE	AX	Thu, Feb 4, 2021	42.21	43.23	41.95	43.12
3966	NYSE	AX	Wed, Feb 3, 2021	41.75	42.18	41.05	42.00
3965	NYSE	AX	Tue, Feb 2, 2021	40.54	42.40	40.03	41.98
3964	NYSE	AX	Mon, Feb 1, 2021	39.98	40.12	38.96	40.03
3963	NYSE	AX	Fri, Jan 29, 2021	40.98	41.76	38.76	38.95
3962	NYSE	AX	Thu, Jan 28, 2021	39.84	40.48	39.43	40.13
3961	NYSE	AX	Wed, Jan 27, 2021	39.52	39.66	38.32	39.26
3960	NYSE	AX	Tue, Jan 26, 2021	41.56	41.57	40.40	40.53
3959	NYSE	AX	Mon, Jan 25, 2021	41.63	41.63	40.28	41.13
3958	NYSE	AX	Fri, Jan 22, 2021	40.74	41.77	40.00	41.74
3957	NYSE	AX	Thu, Jan 21, 2021	42.60	42.60	41.00	41.02
3956	NYSE	AX	Wed, Jan 20, 2021	41.98	42.48	41.67	42.26
3955	NYSE	AX	Tue, Jan 19, 2021	42.42	42.59	41.61	42.16
3954	NYSE	AX	Fri, Jan 15, 2021	41.55	42.12	41.18	41.80
3953	NYSE	AX	Thu, Jan 14, 2021	41.59	42.44	41.29	42.02
3952	NYSE	AX	Wed, Jan 13, 2021	42.26	42.26	40.79	41.14
3951	NYSE	AX	Tue, Jan 12, 2021	42.36	43.48	42.28	42.39
3950	NYSE	AX	Mon, Jan 11, 2021	40.58	42.17	40.58	42.13
3949	NYSE	AX	Fri, Jan 8, 2021	41.60	41.67	40.51	41.05
3948	NYSE	AX	Thu, Jan 7, 2021	41.02	41.89	40.78	41.54
3947	NYSE	AX	Wed, Jan 6, 2021	38.25	41.40	38.25	40.63
3946	NYSE	AX	Tue, Jan 5, 2021	36.82	37.51	36.82	37.28
3945	NYSE	AX	Mon, Jan 4, 2021	37.63	37.89	36.16	36.82
3944	NYSE	AX	Thu, Dec 31, 2020	37.28	37.85	37.13	37.53
3943	NYSE	AX	Wed, Dec 30, 2020	37.15	37.90	37.15	37.34
3942	NYSE	AX	Tue, Dec 29, 2020	37.53	37.59	36.71	37.10
3941	NYSE	AX	Mon, Dec 28, 2020	37.80	38.02	37.27	37.47
3940	NYSE	AX	Thu, Dec 24, 2020	37.67	37.77	37.21	37.71
3939	NYSE	AX	Wed, Dec 23, 2020	36.87	37.50	36.72	37.41
3938	NYSE	AX	Tue, Dec 22, 2020	37.13	37.36	36.59	36.73
3937	NYSE	AX	Mon, Dec 21, 2020	36.50	37.08	36.32	37.03
3936	NYSE	AX	Fri, Dec 18, 2020	37.14	37.51	36.30	36.61
3935	NYSE	AX	Thu, Dec 17, 2020	36.77	37.24	36.32	37.06
3934	NYSE	AX	Wed, Dec 16, 2020	36.80	37.00	36.44	36.69
3933	NYSE	AX	Tue, Dec 15, 2020	35.96	36.79	35.59	36.60
3932	NYSE	AX	Mon, Dec 14, 2020	36.27	36.44	35.40	35.45
3931	NYSE	AX	Fri, Dec 11, 2020	35.36	35.90	35.24	35.76
3930	NYSE	AX	Thu, Dec 10, 2020	35.47	35.69	34.92	35.58
3929	NYSE	AX	Wed, Dec 9, 2020	36.00	36.49	35.56	35.58
3928	NYSE	AX	Tue, Dec 8, 2020	35.17	35.90	35.17	35.43
3927	NYSE	AX	Mon, Dec 7, 2020	34.71	35.86	34.50	35.64
3926	NYSE	AX	Fri, Dec 4, 2020	34.93	35.10	34.35	35.05
3925	NYSE	AX	Thu, Dec 3, 2020	34.30	34.58	33.95	34.16
3924	NYSE	AX	Wed, Dec 2, 2020	33.83	34.57	33.51	34.31
3923	NYSE	AX	Tue, Dec 1, 2020	34.25	34.87	33.52	33.72
3922	NYSE	AX	Mon, Nov 30, 2020	34.84	34.84	33.31	33.50
3921	NYSE	AX	Fri, Nov 27, 2020	35.41	35.84	34.53	34.90
3920	NYSE	AX	Wed, Nov 25, 2020	35.36	35.90	34.83	35.81
3919	NYSE	AX	Tue, Nov 24, 2020	34.40	35.51	34.06	35.47
3918	NYSE	AX	Mon, Nov 23, 2020	33.30	33.91	33.12	33.85
3917	NYSE	AX	Fri, Nov 20, 2020	33.38	33.38	32.48	32.84
3916	NYSE	AX	Thu, Nov 19, 2020	33.79	33.95	33.00	33.50
3915	NYSE	AX	Wed, Nov 18, 2020	34.66	34.90	33.97	34.00
3914	NYSE	AX	Tue, Nov 17, 2020	33.96	34.63	33.20	34.54
3913	NYSE	AX	Mon, Nov 16, 2020	34.04	34.37	33.44	34.17
3912	NYSE	AX	Fri, Nov 13, 2020	32.35	32.98	32.25	32.80
3911	NYSE	AX	Thu, Nov 12, 2020	32.24	32.24	31.31	31.88
3910	NYSE	AX	Wed, Nov 11, 2020	33.19	33.28	32.26	32.84
3909	NYSE	AX	Tue, Nov 10, 2020	32.46	34.20	32.29	33.08
3908	NYSE	AX	Mon, Nov 9, 2020	30.00	33.43	30.00	32.57
3907	NYSE	AX	Fri, Nov 6, 2020	29.27	29.32	28.44	28.48
3906	NYSE	AX	Thu, Nov 5, 2020	28.29	29.40	28.29	29.09
3905	NYSE	AX	Wed, Nov 4, 2020	28.63	29.00	27.88	28.31
3904	NYSE	AX	Tue, Nov 3, 2020	29.00	29.68	28.86	29.46
3903	NYSE	AX	Mon, Nov 2, 2020	27.92	28.60	27.68	28.49
3902	NYSE	AX	Fri, Oct 30, 2020	27.03	28.89	27.03	27.26
3901	NYSE	AX	Thu, Oct 29, 2020	25.71	26.32	25.50	26.15
3900	NYSE	AX	Wed, Oct 28, 2020	25.87	26.48	25.72	26.00
3899	NYSE	AX	Tue, Oct 27, 2020	27.32	27.60	26.57	26.58
3898	NYSE	AX	Mon, Oct 26, 2020	27.35	27.47	26.98	27.42
3897	NYSE	AX	Fri, Oct 23, 2020	27.77	28.28	27.57	27.81
3896	NYSE	AX	Thu, Oct 22, 2020	26.88	27.79	26.88	27.53
3895	NYSE	AX	Wed, Oct 21, 2020	26.66	26.90	26.59	26.69
3894	NYSE	AX	Tue, Oct 20, 2020	26.91	27.26	26.63	26.66
3893	NYSE	AX	Mon, Oct 19, 2020	26.67	27.14	26.51	26.60
3892	NYSE	AX	Fri, Oct 16, 2020	26.49	26.77	26.16	26.46
3891	NYSE	AX	Thu, Oct 15, 2020	25.78	26.65	25.74	26.62
3890	NYSE	AX	Wed, Oct 14, 2020	26.23	26.47	26.01	26.01
3889	NYSE	AX	Tue, Oct 13, 2020	26.40	26.52	26.09	26.33
3888	NYSE	AX	Mon, Oct 12, 2020	26.06	26.84	25.92	26.68
3887	NYSE	AX	Fri, Oct 9, 2020	26.85	26.90	26.15	26.20
3886	NYSE	AX	Thu, Oct 8, 2020	25.97	26.54	25.71	26.44
3885	NYSE	AX	Wed, Oct 7, 2020	25.77	26.32	25.37	25.62
3884	NYSE	AX	Tue, Oct 6, 2020	25.49	26.45	25.17	25.54
3883	NYSE	AX	Mon, Oct 5, 2020	24.88	25.20	24.70	25.11
3882	NYSE	AX	Fri, Oct 2, 2020	23.19	24.58	23.14	24.47
3881	NYSE	AX	Thu, Oct 1, 2020	23.33	23.66	22.85	23.61
3880	NYSE	AX	Wed, Sep 30, 2020	23.59	24.00	23.22	23.31
3879	NYSE	AX	Tue, Sep 29, 2020	23.73	23.73	23.15	23.42
3878	NYSE	AX	Mon, Sep 28, 2020	22.94	23.92	22.94	23.69
3877	NYSE	AX	Fri, Sep 25, 2020	21.67	22.67	21.67	22.54
3876	NYSE	AX	Thu, Sep 24, 2020	21.72	22.47	21.27	21.95
3875	NYSE	AX	Wed, Sep 23, 2020	22.54	22.95	21.54	21.55
3874	NYSE	AX	Tue, Sep 22, 2020	22.89	23.31	21.85	22.36
3873	NYSE	AX	Mon, Sep 21, 2020	22.44	23.03	22.05	23.03
3872	NYSE	AX	Fri, Sep 18, 2020	23.70	23.70	22.76	23.11
3871	NYSE	AX	Thu, Sep 17, 2020	23.50	23.90	23.27	23.60
3870	NYSE	AX	Wed, Sep 16, 2020	23.48	24.15	23.19	23.93
3869	NYSE	AX	Tue, Sep 15, 2020	23.93	23.93	23.28	23.35
3868	NYSE	AX	Mon, Sep 14, 2020	23.85	24.13	23.66	23.93
3867	NYSE	AX	Fri, Sep 11, 2020	23.43	23.98	23.11	23.70
3866	NYSE	AX	Thu, Sep 10, 2020	23.91	23.91	23.13	23.31
3865	NYSE	AX	Wed, Sep 9, 2020	24.19	24.19	23.33	23.61
3864	NYSE	AX	Tue, Sep 8, 2020	24.61	24.61	23.59	23.94
3863	NYSE	AX	Fri, Sep 4, 2020	25.38	25.57	24.45	24.91
3862	NYSE	AX	Thu, Sep 3, 2020	25.10	25.78	24.58	24.70
3861	NYSE	AX	Wed, Sep 2, 2020	24.83	25.02	24.63	24.95
3860	NYSE	AX	Tue, Sep 1, 2020	24.50	25.11	24.35	24.81
3859	NYSE	AX	Mon, Aug 31, 2020	25.16	25.37	24.76	24.78
3858	NYSE	AX	Fri, Aug 28, 2020	25.39	25.44	24.90	25.35
3857	NYSE	AX	Thu, Aug 27, 2020	25.04	25.73	24.50	25.38
3856	NYSE	AX	Wed, Aug 26, 2020	25.27	25.36	24.68	24.78
3855	NYSE	AX	Tue, Aug 25, 2020	25.49	25.71	25.05	25.37
3854	NYSE	AX	Mon, Aug 24, 2020	24.30	25.21	24.05	25.16
3853	NYSE	AX	Fri, Aug 21, 2020	23.99	24.45	23.98	24.13
3852	NYSE	AX	Thu, Aug 20, 2020	24.03	24.50	23.95	24.26
3851	NYSE	AX	Wed, Aug 19, 2020	24.40	24.84	24.19	24.52
3850	NYSE	AX	Tue, Aug 18, 2020	24.82	24.83	24.05	24.18
3849	NYSE	AX	Mon, Aug 17, 2020	24.76	24.89	24.40	24.87
3848	NYSE	AX	Fri, Aug 14, 2020	24.36	25.14	24.17	24.89
3847	NYSE	AX	Thu, Aug 13, 2020	24.85	25.05	24.44	24.59
3846	NYSE	AX	Wed, Aug 12, 2020	25.93	26.23	24.60	25.05
3845	NYSE	AX	Tue, Aug 11, 2020	25.37	25.93	25.21	25.37
3844	NYSE	AX	Mon, Aug 10, 2020	24.14	25.14	24.14	24.75
3843	NYSE	AX	Fri, Aug 7, 2020	23.40	24.08	23.16	24.08
3842	NYSE	AX	Thu, Aug 6, 2020	22.99	23.60	22.75	23.41
3841	NYSE	AX	Wed, Aug 5, 2020	22.48	23.07	22.26	23.01
3840	NYSE	AX	Tue, Aug 4, 2020	22.10	22.27	21.84	22.18
3839	NYSE	AX	Mon, Aug 3, 2020	22.29	22.40	21.88	22.11
3838	NYSE	AX	Fri, Jul 31, 2020	22.21	22.44	21.66	22.41
3837	NYSE	AX	Thu, Jul 30, 2020	21.97	23.18	21.75	22.57
3836	NYSE	AX	Wed, Jul 29, 2020	20.48	21.39	20.42	21.20
3835	NYSE	AX	Tue, Jul 28, 2020	20.44	20.93	20.44	20.53
3834	NYSE	AX	Mon, Jul 27, 2020	20.61	20.80	20.21	20.67
3833	NYSE	AX	Fri, Jul 24, 2020	20.99	21.11	20.64	20.71
3832	NYSE	AX	Thu, Jul 23, 2020	20.36	21.27	20.36	21.10
3831	NYSE	AX	Wed, Jul 22, 2020	20.87	21.03	20.37	20.53
3830	NYSE	AX	Tue, Jul 21, 2020	20.34	21.24	20.34	21.22
3829	NYSE	AX	Mon, Jul 20, 2020	20.34	20.50	20.04	20.15
3828	NYSE	AX	Fri, Jul 17, 2020	21.21	21.24	20.50	20.61
3827	NYSE	AX	Thu, Jul 16, 2020	21.13	21.65	20.85	21.23
3826	NYSE	AX	Wed, Jul 15, 2020	20.48	21.61	20.17	21.48
3825	NYSE	AX	Tue, Jul 14, 2020	20.01	20.23	19.50	19.73
3824	NYSE	AX	Mon, Jul 13, 2020	20.25	20.50	19.74	20.13
3823	NYSE	AX	Fri, Jul 10, 2020	19.66	20.18	19.56	20.16
3822	NYSE	AX	Thu, Jul 9, 2020	19.95	20.05	18.97	19.55
3821	NYSE	AX	Wed, Jul 8, 2020	20.03	20.38	19.46	19.99
3820	NYSE	AX	Tue, Jul 7, 2020	20.52	20.68	20.03	20.17
3819	NYSE	AX	Mon, Jul 6, 2020	21.67	21.96	20.60	20.84
3818	NYSE	AX	Thu, Jul 2, 2020	21.63	21.94	21.06	21.15
3817	NYSE	AX	Wed, Jul 1, 2020	22.00	22.17	20.63	20.87
3816	NYSE	AX	Tue, Jun 30, 2020	21.24	22.16	21.11	22.08
3815	NYSE	AX	Mon, Jun 29, 2020	19.94	21.55	19.90	21.51
3814	NYSE	AX	Fri, Jun 26, 2020	19.96	20.06	19.19	19.75
3813	NYSE	AX	Thu, Jun 25, 2020	19.96	20.57	19.72	20.28
3812	NYSE	AX	Wed, Jun 24, 2020	20.59	20.64	19.69	20.14
3811	NYSE	AX	Tue, Jun 23, 2020	21.90	22.10	20.92	21.09
3810	NYSE	AX	Mon, Jun 22, 2020	20.76	21.53	20.40	21.33
3809	NYSE	AX	Fri, Jun 19, 2020	21.87	21.88	20.75	21.02
3808	NYSE	AX	Thu, Jun 18, 2020	21.36	22.15	21.35	21.50
3807	NYSE	AX	Wed, Jun 17, 2020	22.87	22.87	21.70	21.85
3806	NYSE	AX	Tue, Jun 16, 2020	22.95	23.03	21.82	22.68
3805	NYSE	AX	Mon, Jun 15, 2020	20.31	22.04	20.31	21.70
3804	NYSE	AX	Fri, Jun 12, 2020	22.47	22.47	20.73	21.47
3803	NYSE	AX	Thu, Jun 11, 2020	21.83	22.16	21.09	21.13
3802	NYSE	AX	Wed, Jun 10, 2020	24.74	24.74	23.32	23.38
3801	NYSE	AX	Tue, Jun 9, 2020	24.99	25.78	24.34	25.01
3800	NYSE	AX	Mon, Jun 8, 2020	25.74	26.06	25.03	25.25
3799	NYSE	AX	Fri, Jun 5, 2020	25.21	25.83	24.85	25.13
3798	NYSE	AX	Thu, Jun 4, 2020	22.53	23.94	22.17	23.93
3797	NYSE	AX	Wed, Jun 3, 2020	22.23	23.28	22.17	22.79
3796	NYSE	AX	Tue, Jun 2, 2020	22.18	22.28	21.41	21.55
3795	NYSE	AX	Mon, Jun 1, 2020	22.00	22.82	21.68	21.70
3794	NYSE	AX	Fri, May 29, 2020	21.58	22.39	21.18	21.80
3793	NYSE	AX	Thu, May 28, 2020	24.00	24.05	21.98	22.08
3792	NYSE	AX	Wed, May 27, 2020	23.10	23.79	22.68	23.74
3791	NYSE	AX	Tue, May 26, 2020	21.09	22.45	20.92	22.13
3790	NYSE	AX	Fri, May 22, 2020	20.73	20.96	19.99	20.28
3789	NYSE	AX	Thu, May 21, 2020	20.21	20.99	20.21	20.62
3788	NYSE	AX	Wed, May 20, 2020	20.10	20.85	19.99	20.16
3787	NYSE	AX	Tue, May 19, 2020	20.66	21.16	19.62	19.64
3786	NYSE	AX	Mon, May 18, 2020	20.05	21.09	19.73	21.01
3785	NYSE	AX	Fri, May 15, 2020	18.73	19.07	18.24	18.77
3784	NYSE	AX	Thu, May 14, 2020	17.95	19.04	17.14	18.97
3783	NYSE	AX	Wed, May 13, 2020	19.23	19.23	18.23	18.60
3782	NYSE	AX	Tue, May 12, 2020	20.85	21.00	19.26	19.35
3781	NYSE	AX	Mon, May 11, 2020	21.47	21.47	20.71	20.74
3780	NYSE	AX	Fri, May 8, 2020	21.16	22.10	20.96	22.05
3779	NYSE	AX	Thu, May 7, 2020	20.59	21.20	20.34	20.48
3778	NYSE	AX	Wed, May 6, 2020	20.94	21.26	20.10	20.12
3777	NYSE	AX	Tue, May 5, 2020	22.36	22.50	20.87	20.88
3776	NYSE	AX	Mon, May 4, 2020	21.36	21.88	21.11	21.79
3775	NYSE	AX	Fri, May 1, 2020	22.50	22.50	21.20	21.95
3774	NYSE	AX	Thu, Apr 30, 2020	23.71	24.29	22.35	23.05
3773	NYSE	AX	Wed, Apr 29, 2020	20.58	21.92	20.58	21.56
3772	NYSE	AX	Tue, Apr 28, 2020	19.88	20.30	19.24	19.91
3771	NYSE	AX	Mon, Apr 27, 2020	17.81	19.26	17.81	18.94
3770	NYSE	AX	Fri, Apr 24, 2020	17.36	17.81	16.94	17.61
3769	NYSE	AX	Thu, Apr 23, 2020	17.24	17.87	17.18	17.22
3768	NYSE	AX	Wed, Apr 22, 2020	17.74	17.90	17.04	17.09
3767	NYSE	AX	Tue, Apr 21, 2020	16.61	17.38	16.50	17.17
3766	NYSE	AX	Mon, Apr 20, 2020	17.12	18.09	16.81	17.46
3765	NYSE	AX	Fri, Apr 17, 2020	17.42	18.05	17.28	17.81
3764	NYSE	AX	Thu, Apr 16, 2020	16.80	16.91	15.90	16.51
3763	NYSE	AX	Wed, Apr 15, 2020	17.11	17.39	16.64	17.00
3762	NYSE	AX	Tue, Apr 14, 2020	18.75	18.79	17.61	18.14
3761	NYSE	AX	Mon, Apr 13, 2020	20.00	20.20	17.85	18.07
3760	NYSE	AX	Thu, Apr 9, 2020	19.37	20.38	19.13	20.35
3759	NYSE	AX	Wed, Apr 8, 2020	18.15	19.22	17.91	18.50
3758	NYSE	AX	Tue, Apr 7, 2020	18.42	19.38	17.41	17.71
3757	NYSE	AX	Mon, Apr 6, 2020	15.68	17.59	15.68	17.53
3756	NYSE	AX	Fri, Apr 3, 2020	16.33	16.81	14.63	14.86
3755	NYSE	AX	Thu, Apr 2, 2020	16.16	17.28	15.72	16.66
3754	NYSE	AX	Wed, Apr 1, 2020	17.14	17.67	16.25	16.45
3753	NYSE	AX	Tue, Mar 31, 2020	18.26	18.69	17.58	18.13
3752	NYSE	AX	Mon, Mar 30, 2020	17.96	18.55	17.38	18.43
3751	NYSE	AX	Fri, Mar 27, 2020	17.68	18.73	17.50	18.18
3750	NYSE	AX	Thu, Mar 26, 2020	17.37	18.62	17.07	18.62
3749	NYSE	AX	Wed, Mar 25, 2020	17.17	18.16	16.37	17.21
3748	NYSE	AX	Tue, Mar 24, 2020	15.09	17.09	15.02	17.05
3747	NYSE	AX	Mon, Mar 23, 2020	15.48	15.74	14.01	14.59
3746	NYSE	AX	Fri, Mar 20, 2020	16.51	16.69	14.22	15.55
3745	NYSE	AX	Thu, Mar 19, 2020	14.67	17.27	13.69	16.44
3744	NYSE	AX	Wed, Mar 18, 2020	15.70	16.71	14.11	14.86
3743	NYSE	AX	Tue, Mar 17, 2020	16.04	17.09	15.01	16.84
3742	NYSE	AX	Mon, Mar 16, 2020	16.20	16.86	15.50	15.75
3741	NYSE	AX	Fri, Mar 13, 2020	17.86	18.98	17.01	18.92
3740	NYSE	AX	Thu, Mar 12, 2020	17.27	18.22	16.20	17.02
3739	NYSE	AX	Wed, Mar 11, 2020	20.03	20.20	18.34	18.51
3738	NYSE	AX	Tue, Mar 10, 2020	20.24	20.76	19.63	20.63
3737	NYSE	AX	Mon, Mar 9, 2020	20.00	20.50	17.07	19.32
3736	NYSE	AX	Fri, Mar 6, 2020	22.43	23.05	21.61	22.13
3735	NYSE	AX	Thu, Mar 5, 2020	23.22	23.44	22.56	23.36
3734	NYSE	AX	Wed, Mar 4, 2020	23.63	24.02	23.00	23.96
3733	NYSE	AX	Tue, Mar 3, 2020	25.75	25.77	23.33	23.59
3732	NYSE	AX	Mon, Mar 2, 2020	24.94	25.98	24.61	25.93
3731	NYSE	AX	Fri, Feb 28, 2020	23.97	25.25	23.81	24.91
3730	NYSE	AX	Thu, Feb 27, 2020	25.14	25.56	24.24	24.81
3729	NYSE	AX	Wed, Feb 26, 2020	26.16	26.21	25.59	25.76
3728	NYSE	AX	Tue, Feb 25, 2020	26.93	26.93	25.85	26.00
3727	NYSE	AX	Mon, Feb 24, 2020	27.10	27.20	26.71	26.94
3726	NYSE	AX	Fri, Feb 21, 2020	28.50	28.51	27.91	28.07
3725	NYSE	AX	Thu, Feb 20, 2020	28.15	28.62	28.15	28.53
3724	NYSE	AX	Wed, Feb 19, 2020	28.59	28.78	28.30	28.34
3723	NYSE	AX	Tue, Feb 18, 2020	29.33	29.40	28.40	28.42
3722	NYSE	AX	Fri, Feb 14, 2020	29.29	29.41	28.97	29.31
3721	NYSE	AX	Thu, Feb 13, 2020	28.75	29.27	28.70	29.27
3720	NYSE	AX	Wed, Feb 12, 2020	28.65	28.97	28.52	28.80
3719	NYSE	AX	Tue, Feb 11, 2020	28.54	28.95	28.42	28.43
3718	NYSE	AX	Mon, Feb 10, 2020	28.42	28.63	28.40	28.54
3717	NYSE	AX	Fri, Feb 7, 2020	28.58	28.92	28.42	28.54
3716	NYSE	AX	Thu, Feb 6, 2020	28.70	28.89	28.35	28.80
3715	NYSE	AX	Wed, Feb 5, 2020	28.76	28.93	27.69	28.65
3714	NYSE	AX	Tue, Feb 4, 2020	28.38	28.72	28.19	28.38
3713	NYSE	AX	Mon, Feb 3, 2020	27.53	27.97	27.27	27.87
3712	NYSE	AX	Fri, Jan 31, 2020	28.25	28.36	28.02	28.17
3711	NYSE	AX	Thu, Jan 30, 2020	27.44	28.79	27.01	28.43
3710	NYSE	AX	Wed, Jan 29, 2020	28.14	28.17	26.97	27.01
3709	NYSE	AX	Tue, Jan 28, 2020	28.18	28.48	28.00	28.10
3708	NYSE	AX	Mon, Jan 27, 2020	27.76	28.30	27.76	27.96
3707	NYSE	AX	Fri, Jan 24, 2020	29.44	29.48	28.20	28.45
3706	NYSE	AX	Thu, Jan 23, 2020	30.07	30.11	28.71	29.49
3705	NYSE	AX	Wed, Jan 22, 2020	30.16	30.51	30.03	30.28
3704	NYSE	AX	Tue, Jan 21, 2020	30.27	30.42	29.96	30.06
3703	NYSE	AX	Fri, Jan 17, 2020	30.51	30.54	30.22	30.45
3702	NYSE	AX	Thu, Jan 16, 2020	29.95	30.49	29.88	30.32
3701	NYSE	AX	Wed, Jan 15, 2020	29.66	29.89	29.48	29.81
3700	NYSE	AX	Tue, Jan 14, 2020	29.45	30.18	29.40	29.82
3699	NYSE	AX	Mon, Jan 13, 2020	29.50	29.54	29.17	29.41
3698	NYSE	AX	Fri, Jan 10, 2020	29.50	29.67	29.25	29.57
3697	NYSE	AX	Thu, Jan 9, 2020	29.51	29.64	29.30	29.51
3696	NYSE	AX	Wed, Jan 8, 2020	29.17	29.42	29.02	29.32
3695	NYSE	AX	Tue, Jan 7, 2020	29.77	29.77	29.07	29.15
3694	NYSE	AX	Mon, Jan 6, 2020	29.48	29.75	29.19	29.65
3693	NYSE	AX	Fri, Jan 3, 2020	29.51	29.93	29.48	29.91
3692	NYSE	AX	Thu, Jan 2, 2020	30.37	30.42	29.77	30.04
3691	NYSE	AX	Tue, Dec 31, 2019	30.47	30.69	30.24	30.28
3690	NYSE	AX	Mon, Dec 30, 2019	30.33	30.73	30.30	30.48
3689	NYSE	AX	Fri, Dec 27, 2019	30.60	30.62	30.27	30.40
3688	NYSE	AX	Thu, Dec 26, 2019	30.31	30.60	30.10	30.41
3687	NYSE	AX	Tue, Dec 24, 2019	30.25	30.38	30.12	30.31
3686	NYSE	AX	Mon, Dec 23, 2019	30.20	30.38	30.08	30.24
3685	NYSE	AX	Fri, Dec 20, 2019	30.41	30.72	30.18	30.20
3684	NYSE	AX	Thu, Dec 19, 2019	30.38	30.45	30.16	30.35
3683	NYSE	AX	Wed, Dec 18, 2019	30.41	30.55	30.18	30.34
3682	NYSE	AX	Tue, Dec 17, 2019	29.83	30.27	29.70	30.19
3681	NYSE	AX	Mon, Dec 16, 2019	29.74	30.00	29.63	29.78
3680	NYSE	AX	Fri, Dec 13, 2019	29.25	29.59	29.12	29.44
3679	NYSE	AX	Thu, Dec 12, 2019	28.62	29.50	28.62	29.29
3678	NYSE	AX	Wed, Dec 11, 2019	28.79	28.98	28.52	28.60
3677	NYSE	AX	Tue, Dec 10, 2019	29.03	29.16	28.59	28.70
3676	NYSE	AX	Mon, Dec 9, 2019	28.86	29.21	28.85	29.04
3675	NYSE	AX	Fri, Dec 6, 2019	29.24	29.60	28.93	28.99
3674	NYSE	AX	Thu, Dec 5, 2019	29.00	29.08	28.74	28.81
3673	NYSE	AX	Wed, Dec 4, 2019	28.79	29.22	28.72	28.81
3672	NYSE	AX	Tue, Dec 3, 2019	28.60	28.86	28.22	28.66
3671	NYSE	AX	Mon, Dec 2, 2019	29.53	29.62	28.78	28.96
3670	NYSE	AX	Fri, Nov 29, 2019	29.34	29.54	29.14	29.45
3669	NYSE	AX	Wed, Nov 27, 2019	29.64	29.74	29.32	29.42
3668	NYSE	AX	Tue, Nov 26, 2019	29.49	29.80	29.25	29.43
3667	NYSE	AX	Mon, Nov 25, 2019	29.14	29.80	29.02	29.58
3666	NYSE	AX	Fri, Nov 22, 2019	28.21	29.19	28.02	29.12
3665	NYSE	AX	Thu, Nov 21, 2019	28.69	28.69	28.03	28.08
3664	NYSE	AX	Wed, Nov 20, 2019	28.96	29.12	28.28	28.59
3663	NYSE	AX	Tue, Nov 19, 2019	29.05	29.32	28.76	29.12
3662	NYSE	AX	Mon, Nov 18, 2019	28.83	29.07	28.46	28.96
3661	NYSE	AX	Fri, Nov 15, 2019	29.73	29.73	28.86	28.94
3660	NYSE	AX	Thu, Nov 14, 2019	29.24	29.76	29.24	29.45
3659	NYSE	AX	Wed, Nov 13, 2019	29.52	29.64	29.17	29.42
3658	NYSE	AX	Tue, Nov 12, 2019	29.95	30.09	29.69	29.93
3657	NYSE	AX	Mon, Nov 11, 2019	29.87	29.99	29.69	29.88
3656	NYSE	AX	Fri, Nov 8, 2019	30.14	30.41	29.97	30.09
3655	NYSE	AX	Thu, Nov 7, 2019	30.30	30.62	29.93	30.09
3654	NYSE	AX	Wed, Nov 6, 2019	30.07	30.22	29.86	29.98
3653	NYSE	AX	Tue, Nov 5, 2019	30.45	30.72	30.12	30.15
3652	NYSE	AX	Mon, Nov 4, 2019	29.89	30.40	29.70	30.27
3651	NYSE	AX	Fri, Nov 1, 2019	29.40	29.48	29.19	29.45
3650	NYSE	AX	Thu, Oct 31, 2019	29.22	29.28	28.19	29.05
3649	NYSE	AX	Wed, Oct 30, 2019	29.71	29.84	27.76	29.49
3648	NYSE	AX	Tue, Oct 29, 2019	30.42	30.86	29.96	30.71
3647	NYSE	AX	Mon, Oct 28, 2019	30.43	30.89	30.43	30.60
3646	NYSE	AX	Fri, Oct 25, 2019	30.10	30.45	30.10	30.22
3645	NYSE	AX	Thu, Oct 24, 2019	30.30	30.45	30.00	30.15
3644	NYSE	AX	Wed, Oct 23, 2019	29.89	30.23	29.70	30.22
3643	NYSE	AX	Tue, Oct 22, 2019	29.93	30.21	29.79	29.98
3642	NYSE	AX	Mon, Oct 21, 2019	29.71	30.24	29.71	29.96
3641	NYSE	AX	Fri, Oct 18, 2019	29.10	29.74	29.10	29.45
3640	NYSE	AX	Thu, Oct 17, 2019	28.96	29.38	28.84	29.34
3639	NYSE	AX	Wed, Oct 16, 2019	28.69	29.25	28.52	28.94
3638	NYSE	AX	Tue, Oct 15, 2019	28.40	28.81	28.33	28.73
3637	NYSE	AX	Mon, Oct 14, 2019	28.10	28.58	27.97	28.39
3636	NYSE	AX	Fri, Oct 11, 2019	28.00	28.59	28.00	28.25
3635	NYSE	AX	Thu, Oct 10, 2019	27.46	27.62	27.29	27.41
3634	NYSE	AX	Wed, Oct 9, 2019	26.80	27.25	26.71	27.23
3633	NYSE	AX	Tue, Oct 8, 2019	26.07	26.73	25.81	26.53
3632	NYSE	AX	Mon, Oct 7, 2019	26.66	26.89	26.39	26.61
3631	NYSE	AX	Fri, Oct 4, 2019	26.47	26.77	26.23	26.74
3630	NYSE	AX	Thu, Oct 3, 2019	26.65	26.76	26.22	26.49
3629	NYSE	AX	Wed, Oct 2, 2019	26.89	27.19	26.53	26.84
3628	NYSE	AX	Tue, Oct 1, 2019	27.84	27.93	26.75	27.21
3627	NYSE	AX	Mon, Sep 30, 2019	27.43	27.75	27.22	27.65
3626	NYSE	AX	Fri, Sep 27, 2019	27.30	27.58	27.22	27.35
3625	NYSE	AX	Thu, Sep 26, 2019	27.62	27.71	27.03	27.06
3624	NYSE	AX	Wed, Sep 25, 2019	27.33	27.90	27.08	27.78
3623	NYSE	AX	Tue, Sep 24, 2019	27.77	27.96	27.28	27.61
3622	NYSE	AX	Mon, Sep 23, 2019	27.41	28.00	27.11	27.79
3621	NYSE	AX	Fri, Sep 20, 2019	27.58	27.85	27.21	27.53
3620	NYSE	AX	Thu, Sep 19, 2019	28.25	28.58	27.73	27.78
3619	NYSE	AX	Wed, Sep 18, 2019	28.17	28.48	27.78	28.36
3618	NYSE	AX	Tue, Sep 17, 2019	27.95	28.26	27.55	28.24
3617	NYSE	AX	Mon, Sep 16, 2019	29.23	29.34	28.10	28.22
3616	NYSE	AX	Fri, Sep 13, 2019	28.99	29.72	28.95	29.48
3615	NYSE	AX	Thu, Sep 12, 2019	28.15	28.81	27.88	28.69
3614	NYSE	AX	Wed, Sep 11, 2019	27.50	28.32	27.02	28.27
3613	NYSE	AX	Tue, Sep 10, 2019	26.48	27.35	26.48	27.34
3612	NYSE	AX	Mon, Sep 9, 2019	25.68	26.59	25.57	26.44
3611	NYSE	AX	Fri, Sep 6, 2019	26.00	26.00	25.47	25.50
3610	NYSE	AX	Thu, Sep 5, 2019	25.90	26.64	25.87	25.91
3609	NYSE	AX	Wed, Sep 4, 2019	25.38	25.64	25.28	25.41
3608	NYSE	AX	Tue, Sep 3, 2019	25.65	25.74	24.79	25.02
3607	NYSE	AX	Fri, Aug 30, 2019	25.75	25.98	25.58	25.91
3606	NYSE	AX	Thu, Aug 29, 2019	25.26	25.58	25.20	25.50
3605	NYSE	AX	Wed, Aug 28, 2019	24.12	25.27	24.05	25.02
3604	NYSE	AX	Tue, Aug 27, 2019	25.24	25.25	24.29	24.31
3603	NYSE	AX	Mon, Aug 26, 2019	25.26	25.53	24.90	25.14
3602	NYSE	AX	Fri, Aug 23, 2019	26.37	26.51	24.88	24.91
3601	NYSE	AX	Thu, Aug 22, 2019	27.35	27.56	26.55	26.59
3600	NYSE	AX	Wed, Aug 21, 2019	27.12	27.39	27.00	27.34
3599	NYSE	AX	Tue, Aug 20, 2019	27.22	27.29	26.58	26.75
3598	NYSE	AX	Mon, Aug 19, 2019	27.62	27.79	27.35	27.36
3597	NYSE	AX	Fri, Aug 16, 2019	26.51	27.21	26.51	27.12
3596	NYSE	AX	Thu, Aug 15, 2019	26.93	27.10	26.21	26.25
3595	NYSE	AX	Wed, Aug 14, 2019	26.96	27.23	26.59	26.80
3594	NYSE	AX	Tue, Aug 13, 2019	27.07	28.00	27.04	27.66
3593	NYSE	AX	Mon, Aug 12, 2019	27.77	27.86	27.12	27.21
3592	NYSE	AX	Fri, Aug 9, 2019	27.62	28.29	27.44	28.09
3591	NYSE	AX	Thu, Aug 8, 2019	26.94	27.76	26.89	27.70
3590	NYSE	AX	Wed, Aug 7, 2019	26.25	26.83	25.91	26.72
3589	NYSE	AX	Tue, Aug 6, 2019	26.67	26.91	26.24	26.88
3588	NYSE	AX	Mon, Aug 5, 2019	26.31	26.34	25.16	25.64
3587	NYSE	AX	Fri, Aug 2, 2019	27.35	27.52	26.43	26.67
3586	NYSE	AX	Thu, Aug 1, 2019	29.17	29.24	27.07	27.55
3585	NYSE	AX	Wed, Jul 31, 2019	28.25	30.39	28.21	29.31
3584	NYSE	AX	Tue, Jul 30, 2019	26.75	27.74	26.60	27.72
3583	NYSE	AX	Mon, Jul 29, 2019	27.47	27.60	26.95	26.99
3582	NYSE	AX	Fri, Jul 26, 2019	27.25	27.66	27.17	27.56
3581	NYSE	AX	Thu, Jul 25, 2019	27.39	27.53	27.05	27.15
3580	NYSE	AX	Wed, Jul 24, 2019	26.70	27.61	26.70	27.47
3579	NYSE	AX	Tue, Jul 23, 2019	26.37	26.97	26.37	26.84
3578	NYSE	AX	Mon, Jul 22, 2019	26.44	26.54	26.17	26.27
3577	NYSE	AX	Fri, Jul 19, 2019	26.45	26.81	26.45	26.52
3576	NYSE	AX	Thu, Jul 18, 2019	26.41	26.87	26.29	26.52
3575	NYSE	AX	Wed, Jul 17, 2019	26.41	26.81	26.13	26.42
3574	NYSE	AX	Tue, Jul 16, 2019	26.18	26.80	25.92	26.53
3573	NYSE	AX	Mon, Jul 15, 2019	26.77	26.81	25.65	26.05
3572	NYSE	AX	Fri, Jul 12, 2019	26.83	26.99	26.60	26.76
3571	NYSE	AX	Thu, Jul 11, 2019	26.80	26.84	26.49	26.75
3570	NYSE	AX	Wed, Jul 10, 2019	26.99	27.01	26.69	26.76
3569	NYSE	AX	Tue, Jul 9, 2019	26.53	26.97	26.46	26.89
3568	NYSE	AX	Mon, Jul 8, 2019	26.89	26.96	26.56	26.72
3567	NYSE	AX	Fri, Jul 5, 2019	26.63	27.06	26.46	26.99
3566	NYSE	AX	Wed, Jul 3, 2019	26.50	27.03	26.38	26.47
3565	NYSE	AX	Tue, Jul 2, 2019	26.87	27.02	26.27	26.49
3564	NYSE	AX	Mon, Jul 1, 2019	27.50	27.68	26.75	27.01
3563	NYSE	AX	Fri, Jun 28, 2019	27.32	27.76	27.06	27.25
3562	NYSE	AX	Thu, Jun 27, 2019	26.26	27.16	26.26	26.93
3561	NYSE	AX	Wed, Jun 26, 2019	25.93	26.34	25.67	26.13
3560	NYSE	AX	Tue, Jun 25, 2019	25.73	26.10	25.11	25.78
3559	NYSE	AX	Mon, Jun 24, 2019	26.09	26.29	25.68	25.75
3558	NYSE	AX	Fri, Jun 21, 2019	26.86	27.19	26.01	26.10
3557	NYSE	AX	Thu, Jun 20, 2019	28.37	28.37	27.15	27.33
3556	NYSE	AX	Wed, Jun 19, 2019	28.16	28.51	28.00	28.09
3555	NYSE	AX	Tue, Jun 18, 2019	27.74	28.56	27.73	28.10
3554	NYSE	AX	Mon, Jun 17, 2019	28.08	28.12	27.56	27.62
3553	NYSE	AX	Fri, Jun 14, 2019	28.40	28.41	27.89	28.06
3552	NYSE	AX	Thu, Jun 13, 2019	28.42	28.77	28.24	28.42
3551	NYSE	AX	Wed, Jun 12, 2019	28.26	28.46	27.98	28.27
3550	NYSE	AX	Tue, Jun 11, 2019	28.61	28.82	28.15	28.37
3549	NYSE	AX	Mon, Jun 10, 2019	28.53	29.00	28.32	28.39
3548	NYSE	AX	Fri, Jun 7, 2019	28.50	28.65	28.24	28.46
3547	NYSE	AX	Thu, Jun 6, 2019	28.52	28.60	28.15	28.38
3546	NYSE	AX	Wed, Jun 5, 2019	28.13	28.97	28.05	28.51
3545	NYSE	AX	Tue, Jun 4, 2019	27.50	28.28	27.09	28.23
3544	NYSE	AX	Mon, Jun 3, 2019	27.36	27.68	26.82	27.05
3543	NYSE	AX	Fri, May 31, 2019	27.40	27.40	27.05	27.31
3542	NYSE	AX	Thu, May 30, 2019	28.31	28.62	27.59	27.81
3541	NYSE	AX	Wed, May 29, 2019	27.94	28.19	27.39	28.14
3540	NYSE	AX	Tue, May 28, 2019	28.93	29.00	28.12	28.13
3539	NYSE	AX	Fri, May 24, 2019	28.85	29.14	28.74	28.96
3538	NYSE	AX	Thu, May 23, 2019	28.99	28.99	28.35	28.64
3537	NYSE	AX	Wed, May 22, 2019	29.31	29.79	29.12	29.39
3536	NYSE	AX	Tue, May 21, 2019	29.41	29.84	29.23	29.40
3535	NYSE	AX	Mon, May 20, 2019	28.70	29.53	28.52	29.25
3534	NYSE	AX	Fri, May 17, 2019	29.25	29.80	28.97	28.98
3533	NYSE	AX	Thu, May 16, 2019	29.11	29.75	29.11	29.57
3532	NYSE	AX	Wed, May 15, 2019	29.01	29.17	28.52	29.04
3531	NYSE	AX	Tue, May 14, 2019	29.12	29.58	28.88	29.34
3530	NYSE	AX	Mon, May 13, 2019	29.28	29.46	28.76	29.06
3529	NYSE	AX	Fri, May 10, 2019	30.00	30.28	29.60	30.03
3528	NYSE	AX	Thu, May 9, 2019	29.79	30.03	29.54	30.00
3527	NYSE	AX	Wed, May 8, 2019	30.09	30.80	30.01	30.11
3526	NYSE	AX	Tue, May 7, 2019	30.74	30.86	29.80	30.21
3525	NYSE	AX	Mon, May 6, 2019	30.69	31.44	30.54	31.07
3524	NYSE	AX	Fri, May 3, 2019	31.14	31.77	30.91	31.27
3523	NYSE	AX	Thu, May 2, 2019	30.20	31.26	30.18	30.87
3522	NYSE	AX	Wed, May 1, 2019	30.75	30.99	28.82	30.37
3521	NYSE	AX	Tue, Apr 30, 2019	33.25	33.28	32.44	32.72
3520	NYSE	AX	Mon, Apr 29, 2019	32.78	33.44	32.62	33.12
3519	NYSE	AX	Fri, Apr 26, 2019	31.89	32.72	31.87	32.64
3518	NYSE	AX	Thu, Apr 25, 2019	32.10	32.10	31.24	31.84
3517	NYSE	AX	Wed, Apr 24, 2019	31.84	32.50	31.71	32.15
3516	NYSE	AX	Tue, Apr 23, 2019	31.06	31.97	30.79	31.92
3515	NYSE	AX	Mon, Apr 22, 2019	31.45	31.59	30.92	30.99
3514	NYSE	AX	Thu, Apr 18, 2019	31.82	31.82	31.13	31.59
3513	NYSE	AX	Wed, Apr 17, 2019	31.75	32.00	31.25	31.97
3512	NYSE	AX	Tue, Apr 16, 2019	31.00	31.72	30.94	31.67
3511	NYSE	AX	Mon, Apr 15, 2019	31.32	31.41	30.71	30.91
3510	NYSE	AX	Fri, Apr 12, 2019	31.13	31.49	30.87	31.25
3509	NYSE	AX	Thu, Apr 11, 2019	31.01	31.06	30.68	30.82
3508	NYSE	AX	Wed, Apr 10, 2019	30.54	30.97	30.45	30.88
3507	NYSE	AX	Tue, Apr 9, 2019	30.39	31.21	30.27	30.55
3506	NYSE	AX	Mon, Apr 8, 2019	30.72	30.72	30.15	30.58
3505	NYSE	AX	Fri, Apr 5, 2019	30.43	31.08	30.29	30.90
3504	NYSE	AX	Thu, Apr 4, 2019	29.87	30.55	29.86	30.28
3503	NYSE	AX	Wed, Apr 3, 2019	29.81	30.18	29.77	29.91
3502	NYSE	AX	Tue, Apr 2, 2019	29.45	29.68	28.95	29.56
3501	NYSE	AX	Mon, Apr 1, 2019	29.09	29.48	29.00	29.45
3500	NYSE	AX	Fri, Mar 29, 2019	29.36	29.62	28.84	28.96
3499	NYSE	AX	Thu, Mar 28, 2019	28.72	29.10	28.41	29.07
3498	NYSE	AX	Wed, Mar 27, 2019	28.48	29.00	28.30	28.72
3497	NYSE	AX	Tue, Mar 26, 2019	28.18	28.62	28.13	28.47
3496	NYSE	AX	Mon, Mar 25, 2019	27.69	28.44	27.43	27.94
3495	NYSE	AX	Fri, Mar 22, 2019	29.33	29.33	27.60	27.62
3494	NYSE	AX	Thu, Mar 21, 2019	29.77	30.05	29.37	29.56
3493	NYSE	AX	Wed, Mar 20, 2019	30.63	30.80	29.91	29.96
3492	NYSE	AX	Tue, Mar 19, 2019	31.01	31.01	30.27	30.70
3491	NYSE	AX	Mon, Mar 18, 2019	30.48	31.16	30.47	30.75
3490	NYSE	AX	Fri, Mar 15, 2019	30.43	30.81	30.22	30.43
3489	NYSE	AX	Thu, Mar 14, 2019	30.20	30.69	30.14	30.34
3488	NYSE	AX	Wed, Mar 13, 2019	30.25	30.55	30.17	30.23
3487	NYSE	AX	Tue, Mar 12, 2019	30.37	30.51	29.90	30.18
3486	NYSE	AX	Mon, Mar 11, 2019	29.93	30.41	29.92	30.34
3485	NYSE	AX	Fri, Mar 8, 2019	29.70	30.46	29.10	30.04
3484	NYSE	AX	Thu, Mar 7, 2019	31.85	31.86	30.95	30.95
3483	NYSE	AX	Wed, Mar 6, 2019	32.69	32.75	31.88	31.98
3482	NYSE	AX	Tue, Mar 5, 2019	32.15	32.82	31.85	32.75
3481	NYSE	AX	Mon, Mar 4, 2019	32.67	32.81	31.94	32.22
3480	NYSE	AX	Fri, Mar 1, 2019	32.55	32.80	32.07	32.69
3479	NYSE	AX	Thu, Feb 28, 2019	32.00	32.31	31.70	32.28
3478	NYSE	AX	Wed, Feb 27, 2019	31.76	32.24	31.63	32.12
3477	NYSE	AX	Tue, Feb 26, 2019	31.79	32.16	31.70	31.81
3476	NYSE	AX	Mon, Feb 25, 2019	32.68	32.73	31.84	31.88
3475	NYSE	AX	Fri, Feb 22, 2019	32.07	32.60	31.81	32.55
3474	NYSE	AX	Thu, Feb 21, 2019	32.54	32.64	31.85	31.97
3473	NYSE	AX	Wed, Feb 20, 2019	32.62	32.74	31.96	32.69
3472	NYSE	AX	Tue, Feb 19, 2019	32.75	32.75	31.95	32.69
3471	NYSE	AX	Fri, Feb 15, 2019	33.09	33.51	32.79	32.95
3470	NYSE	AX	Thu, Feb 14, 2019	32.95	33.23	32.66	32.75
3469	NYSE	AX	Wed, Feb 13, 2019	33.17	33.36	32.74	33.21
3468	NYSE	AX	Tue, Feb 12, 2019	33.34	33.52	32.67	33.07
3467	NYSE	AX	Mon, Feb 11, 2019	32.80	33.16	32.52	33.15
3466	NYSE	AX	Fri, Feb 8, 2019	32.99	33.12	32.32	32.70
3465	NYSE	AX	Thu, Feb 7, 2019	32.98	33.34	32.93	33.13
3464	NYSE	AX	Wed, Feb 6, 2019	32.49	33.00	32.31	32.91
3463	NYSE	AX	Tue, Feb 5, 2019	31.79	32.09	31.50	31.83
3462	NYSE	AX	Mon, Feb 4, 2019	31.35	31.78	31.04	31.77
3461	NYSE	AX	Fri, Feb 1, 2019	30.30	31.41	30.12	31.28
3460	NYSE	AX	Thu, Jan 31, 2019	30.66	31.18	30.27	30.36
3459	NYSE	AX	Wed, Jan 30, 2019	28.39	31.22	28.36	30.71
3458	NYSE	AX	Tue, Jan 29, 2019	28.85	29.29	28.35	28.60
3457	NYSE	AX	Mon, Jan 28, 2019	28.12	28.72	28.05	28.50
3456	NYSE	AX	Fri, Jan 25, 2019	28.02	28.32	27.89	28.11
3455	NYSE	AX	Thu, Jan 24, 2019	27.30	28.00	27.30	27.79
3454	NYSE	AX	Wed, Jan 23, 2019	27.05	27.66	27.00	27.36
3453	NYSE	AX	Tue, Jan 22, 2019	27.71	28.00	27.01	27.16
3452	NYSE	AX	Fri, Jan 18, 2019	27.59	28.34	27.54	27.80
3451	NYSE	AX	Thu, Jan 17, 2019	27.76	27.76	27.15	27.46
3450	NYSE	AX	Wed, Jan 16, 2019	27.59	28.16	27.51	27.93
3449	NYSE	AX	Tue, Jan 15, 2019	27.29	27.37	26.88	27.25
3448	NYSE	AX	Mon, Jan 14, 2019	27.45	27.65	27.16	27.30
3447	NYSE	AX	Fri, Jan 11, 2019	26.93	27.69	26.83	27.56
3446	NYSE	AX	Thu, Jan 10, 2019	27.09	27.42	26.69	27.00
3445	NYSE	AX	Wed, Jan 9, 2019	26.52	27.17	26.52	27.00
3444	NYSE	AX	Tue, Jan 8, 2019	26.94	26.99	26.00	26.52
3443	NYSE	AX	Mon, Jan 7, 2019	26.01	26.66	25.72	26.54
3442	NYSE	AX	Fri, Jan 4, 2019	25.39	26.29	25.15	25.89
3441	NYSE	AX	Thu, Jan 3, 2019	25.07	25.48	24.57	25.05
3440	NYSE	AX	Wed, Jan 2, 2019	24.93	25.67	24.82	25.25
3439	NYSE	AX	Mon, Dec 31, 2018	24.89	25.34	24.58	25.18
3438	NYSE	AX	Fri, Dec 28, 2018	24.92	25.23	24.24	24.89
3437	NYSE	AX	Thu, Dec 27, 2018	24.66	25.13	23.99	24.86
3436	NYSE	AX	Wed, Dec 26, 2018	24.41	25.13	23.87	25.11
3435	NYSE	AX	Mon, Dec 24, 2018	24.35	25.04	23.95	24.43
3434	NYSE	AX	Fri, Dec 21, 2018	25.27	25.91	24.71	24.75
3433	NYSE	AX	Thu, Dec 20, 2018	25.24	25.95	25.15	25.63
3432	NYSE	AX	Wed, Dec 19, 2018	25.49	26.53	25.27	25.41
3431	NYSE	AX	Tue, Dec 18, 2018	26.73	26.96	25.39	25.58
3430	NYSE	AX	Mon, Dec 17, 2018	28.10	28.42	26.54	26.64
3429	NYSE	AX	Fri, Dec 14, 2018	28.29	28.71	28.10	28.21
3428	NYSE	AX	Thu, Dec 13, 2018	28.92	29.05	28.05	28.52
3427	NYSE	AX	Wed, Dec 12, 2018	29.16	29.69	28.76	29.01
3426	NYSE	AX	Tue, Dec 11, 2018	29.22	29.31	28.67	28.90
3425	NYSE	AX	Mon, Dec 10, 2018	28.91	29.09	28.42	28.76
3424	NYSE	AX	Fri, Dec 7, 2018	29.45	29.86	28.73	28.91
3423	NYSE	AX	Thu, Dec 6, 2018	28.58	29.51	28.50	29.50
3422	NYSE	AX	Tue, Dec 4, 2018	30.74	30.84	28.88	29.09
3421	NYSE	AX	Mon, Dec 3, 2018	31.56	31.76	30.43	30.87
3420	NYSE	AX	Fri, Nov 30, 2018	30.53	31.25	30.53	31.20
3419	NYSE	AX	Thu, Nov 29, 2018	30.79	31.25	30.25	30.58
3418	NYSE	AX	Wed, Nov 28, 2018	30.12	31.11	29.71	31.08
3417	NYSE	AX	Tue, Nov 27, 2018	29.77	30.12	29.63	30.05
3416	NYSE	AX	Mon, Nov 26, 2018	29.42	30.09	29.41	29.94
3415	NYSE	AX	Fri, Nov 23, 2018	28.79	29.57	28.79	29.10
3414	NYSE	AX	Wed, Nov 21, 2018	28.80	29.53	28.60	28.99
3413	NYSE	AX	Tue, Nov 20, 2018	28.76	29.24	28.30	28.67
3412	NYSE	AX	Mon, Nov 19, 2018	29.68	29.90	29.02	29.20
3411	NYSE	AX	Fri, Nov 16, 2018	30.34	30.39	29.65	29.70
3410	NYSE	AX	Thu, Nov 15, 2018	29.07	30.32	28.94	30.24
3409	NYSE	AX	Wed, Nov 14, 2018	29.58	29.73	28.84	29.29
3408	NYSE	AX	Tue, Nov 13, 2018	29.10	29.95	29.10	29.46
3407	NYSE	AX	Mon, Nov 12, 2018	29.57	29.57	28.64	29.04
3406	NYSE	AX	Fri, Nov 9, 2018	29.80	29.99	29.18	29.53
3405	NYSE	AX	Thu, Nov 8, 2018	30.14	30.46	29.60	30.02
3404	NYSE	AX	Wed, Nov 7, 2018	30.14	30.50	29.80	30.25
3403	NYSE	AX	Tue, Nov 6, 2018	29.86	30.49	29.80	30.14
3402	NYSE	AX	Mon, Nov 5, 2018	30.71	30.92	29.50	29.94
3401	NYSE	AX	Fri, Nov 2, 2018	31.07	31.42	30.55	30.74
3400	NYSE	AX	Thu, Nov 1, 2018	30.20	31.02	30.20	30.87
3399	NYSE	AX	Wed, Oct 31, 2018	29.95	30.58	29.91	30.36
3398	NYSE	AX	Tue, Oct 30, 2018	28.50	29.68	28.40	29.66
3397	NYSE	AX	Mon, Oct 29, 2018	28.48	28.84	28.00	28.34
3396	NYSE	AX	Fri, Oct 26, 2018	27.10	28.31	27.01	28.22
3395	NYSE	AX	Thu, Oct 25, 2018	29.03	29.50	26.56	27.85
3394	NYSE	AX	Wed, Oct 24, 2018	31.25	31.28	29.50	29.59
3393	NYSE	AX	Tue, Oct 23, 2018	31.44	31.95	30.89	31.35
3392	NYSE	AX	Mon, Oct 22, 2018	32.97	33.24	31.68	31.83
3391	NYSE	AX	Fri, Oct 19, 2018	33.97	34.25	32.74	32.84
3390	NYSE	AX	Thu, Oct 18, 2018	34.42	34.70	33.79	34.06
3389	NYSE	AX	Wed, Oct 17, 2018	34.40	34.75	33.77	34.46
3388	NYSE	AX	Tue, Oct 16, 2018	33.97	34.54	33.13	34.50
3387	NYSE	AX	Mon, Oct 15, 2018	33.73	34.29	33.49	33.59
3386	NYSE	AX	Fri, Oct 12, 2018	34.85	34.85	33.05	33.77
3385	NYSE	AX	Thu, Oct 11, 2018	34.75	35.53	34.16	34.16
3384	NYSE	AX	Wed, Oct 10, 2018	35.94	36.30	35.16	35.20
3383	NYSE	AX	Tue, Oct 9, 2018	35.83	36.41	35.77	35.79
3382	NYSE	AX	Mon, Oct 8, 2018	35.27	36.44	35.08	36.09
3381	NYSE	AX	Fri, Oct 5, 2018	36.10	36.38	34.98	35.30
3380	NYSE	AX	Thu, Oct 4, 2018	35.90	36.56	35.53	36.05
3379	NYSE	AX	Wed, Oct 3, 2018	35.66	36.30	34.81	35.94
3378	NYSE	AX	Tue, Oct 2, 2018	34.62	34.97	34.12	34.61
3377	NYSE	AX	Mon, Oct 1, 2018	34.89	34.99	34.30	34.61
3376	NYSE	AX	Fri, Sep 28, 2018	33.99	34.53	33.78	34.39
3375	NYSE	AX	Thu, Sep 27, 2018	34.82	35.13	33.96	33.99
3374	NYSE	AX	Wed, Sep 26, 2018	35.95	35.97	34.78	34.89
3373	NYSE	AX	Tue, Sep 25, 2018	35.55	35.91	35.29	35.77
3372	NYSE	AX	Mon, Sep 24, 2018	35.72	35.72	34.85	35.48
3371	NYSE	AX	Fri, Sep 21, 2018	36.50	36.55	35.75	35.82
3370	NYSE	AX	Thu, Sep 20, 2018	36.73	36.96	36.16	36.50
3369	NYSE	AX	Wed, Sep 19, 2018	35.68	36.70	35.68	36.60
3368	NYSE	AX	Tue, Sep 18, 2018	35.89	35.95	35.38	35.62
3367	NYSE	AX	Mon, Sep 17, 2018	36.62	36.78	35.52	35.80
3366	NYSE	AX	Fri, Sep 14, 2018	35.41	36.70	35.41	36.66
3365	NYSE	AX	Thu, Sep 13, 2018	35.30	35.61	35.16	35.47
3364	NYSE	AX	Wed, Sep 12, 2018	36.14	36.14	35.10	35.28
3363	NYSE	AX	Tue, Sep 11, 2018	36.47	36.58	35.97	36.22
3362	NYSE	AX	Mon, Sep 10, 2018	36.82	36.88	36.32	36.63
3361	NYSE	AX	Fri, Sep 7, 2018	36.10	36.76	35.83	36.70
3360	NYSE	AX	Thu, Sep 6, 2018	36.02	36.52	35.94	36.08
3359	NYSE	AX	Wed, Sep 5, 2018	37.13	37.24	35.85	36.24
3358	NYSE	AX	Tue, Sep 4, 2018	37.11	37.11	36.65	37.08
3357	NYSE	AX	Fri, Aug 31, 2018	36.70	37.26	36.63	37.24
3356	NYSE	AX	Thu, Aug 30, 2018	36.08	37.08	36.05	36.63
3355	NYSE	AX	Wed, Aug 29, 2018	37.43	37.43	36.05	36.28
3354	NYSE	AX	Tue, Aug 28, 2018	37.43	37.63	37.03	37.47
3353	NYSE	AX	Mon, Aug 27, 2018	38.05	38.30	37.46	37.51
3352	NYSE	AX	Fri, Aug 24, 2018	38.52	38.85	37.56	37.87
3351	NYSE	AX	Thu, Aug 23, 2018	38.81	38.85	38.17	38.62
3350	NYSE	AX	Wed, Aug 22, 2018	38.59	38.99	38.21	38.92
3349	NYSE	AX	Tue, Aug 21, 2018	37.94	38.85	37.83	38.63
3348	NYSE	AX	Mon, Aug 20, 2018	37.66	37.94	37.22	37.80
3347	NYSE	AX	Fri, Aug 17, 2018	37.64	37.90	37.29	37.67
3346	NYSE	AX	Thu, Aug 16, 2018	37.49	37.99	37.36	37.82
3345	NYSE	AX	Wed, Aug 15, 2018	37.81	38.39	37.14	37.34
3344	NYSE	AX	Tue, Aug 14, 2018	36.95	38.16	36.95	38.11
3343	NYSE	AX	Mon, Aug 13, 2018	37.07	37.66	36.79	36.87
3342	NYSE	AX	Fri, Aug 10, 2018	36.92	37.56	36.51	37.31
3341	NYSE	AX	Thu, Aug 9, 2018	37.31	37.56	36.59	37.11
3340	NYSE	AX	Wed, Aug 8, 2018	39.00	39.00	36.10	37.19
3339	NYSE	AX	Tue, Aug 7, 2018	40.41	41.34	40.37	40.63
3338	NYSE	AX	Mon, Aug 6, 2018	41.73	41.84	40.03	40.12
3337	NYSE	AX	Fri, Aug 3, 2018	39.70	43.17	39.70	41.85
3336	NYSE	AX	Thu, Aug 2, 2018	38.60	39.72	38.60	39.64
3335	NYSE	AX	Wed, Aug 1, 2018	39.13	39.42	38.69	38.85
3334	NYSE	AX	Tue, Jul 31, 2018	38.78	39.46	38.67	39.02
3333	NYSE	AX	Mon, Jul 30, 2018	38.90	39.66	38.69	38.72
3332	NYSE	AX	Fri, Jul 27, 2018	40.73	40.73	38.10	38.83
3331	NYSE	AX	Thu, Jul 26, 2018	40.40	40.84	40.03	40.25
3330	NYSE	AX	Wed, Jul 25, 2018	41.46	41.46	40.10	40.26
3329	NYSE	AX	Tue, Jul 24, 2018	42.17	42.39	41.12	41.45
3328	NYSE	AX	Mon, Jul 23, 2018	41.60	42.11	41.42	41.89
3327	NYSE	AX	Fri, Jul 20, 2018	41.53	41.97	41.45	41.62
3326	NYSE	AX	Thu, Jul 19, 2018	41.06	41.46	40.75	41.30
3325	NYSE	AX	Wed, Jul 18, 2018	40.86	41.35	40.55	41.02
3324	NYSE	AX	Tue, Jul 17, 2018	40.69	41.33	40.57	40.86
3323	NYSE	AX	Mon, Jul 16, 2018	40.51	40.92	40.04	40.53
3322	NYSE	AX	Fri, Jul 13, 2018	42.11	42.18	40.33	40.45
3321	NYSE	AX	Thu, Jul 12, 2018	42.28	42.93	42.16	42.18
3320	NYSE	AX	Wed, Jul 11, 2018	41.95	42.42	41.87	41.95
3319	NYSE	AX	Tue, Jul 10, 2018	42.95	43.06	42.12	42.31
3318	NYSE	AX	Mon, Jul 9, 2018	42.00	43.19	41.79	42.78
3317	NYSE	AX	Fri, Jul 6, 2018	41.29	42.11	40.81	41.88
3316	NYSE	AX	Thu, Jul 5, 2018	41.51	41.58	40.63	41.22
3315	NYSE	AX	Tue, Jul 3, 2018	41.48	41.68	41.09	41.31
3314	NYSE	AX	Mon, Jul 2, 2018	40.55	41.48	40.50	41.45
3313	NYSE	AX	Fri, Jun 29, 2018	41.12	41.50	40.76	40.91
3312	NYSE	AX	Thu, Jun 28, 2018	40.17	40.99	40.10	40.82
3311	NYSE	AX	Wed, Jun 27, 2018	41.45	41.45	40.39	40.46
3310	NYSE	AX	Tue, Jun 26, 2018	41.86	41.94	41.24	41.33
3309	NYSE	AX	Mon, Jun 25, 2018	42.68	42.80	40.85	41.87
3308	NYSE	AX	Fri, Jun 22, 2018	43.68	43.68	42.76	42.93
3307	NYSE	AX	Thu, Jun 21, 2018	43.45	43.89	42.97	43.55
3306	NYSE	AX	Wed, Jun 20, 2018	42.68	43.57	42.59	43.38
3305	NYSE	AX	Tue, Jun 19, 2018	42.18	42.50	41.73	42.40
3304	NYSE	AX	Mon, Jun 18, 2018	42.10	42.70	41.97	42.47
3303	NYSE	AX	Fri, Jun 15, 2018	42.25	42.56	41.66	42.44
3302	NYSE	AX	Thu, Jun 14, 2018	42.55	42.57	41.66	42.35
3301	NYSE	AX	Wed, Jun 13, 2018	43.84	44.10	41.89	42.36
3300	NYSE	AX	Tue, Jun 12, 2018	44.10	44.49	43.67	43.89
3299	NYSE	AX	Mon, Jun 11, 2018	44.49	45.18	44.00	44.13
3298	NYSE	AX	Fri, Jun 8, 2018	43.98	44.63	43.55	44.38
3297	NYSE	AX	Thu, Jun 7, 2018	44.92	44.98	43.99	44.02
3296	NYSE	AX	Wed, Jun 6, 2018	43.42	44.72	43.35	44.65
3295	NYSE	AX	Tue, Jun 5, 2018	42.98	43.42	42.69	43.18
3294	NYSE	AX	Mon, Jun 4, 2018	41.70	42.99	41.21	42.95
3293	NYSE	AX	Fri, Jun 1, 2018	41.50	42.26	41.08	41.51
3292	NYSE	AX	Thu, May 31, 2018	41.47	41.56	41.06	41.21
3291	NYSE	AX	Wed, May 30, 2018	40.93	41.58	40.80	41.54
3290	NYSE	AX	Tue, May 29, 2018	40.65	41.21	40.40	40.65
3289	NYSE	AX	Fri, May 25, 2018	41.50	41.82	40.94	40.96
3288	NYSE	AX	Thu, May 24, 2018	41.15	41.57	40.43	41.56
3287	NYSE	AX	Wed, May 23, 2018	40.62	41.15	40.60	41.14
3286	NYSE	AX	Tue, May 22, 2018	41.49	41.49	40.17	40.80
3285	NYSE	AX	Mon, May 21, 2018	41.91	42.22	41.71	41.95
3284	NYSE	AX	Fri, May 18, 2018	42.21	42.35	41.65	41.69
3283	NYSE	AX	Thu, May 17, 2018	41.81	42.34	41.81	42.17
3282	NYSE	AX	Wed, May 16, 2018	40.92	41.94	40.76	41.72
3281	NYSE	AX	Tue, May 15, 2018	40.50	41.25	40.40	40.83
3280	NYSE	AX	Mon, May 14, 2018	42.09	42.17	40.49	40.59
3279	NYSE	AX	Fri, May 11, 2018	41.90	42.72	41.84	42.06
3278	NYSE	AX	Thu, May 10, 2018	40.88	41.89	40.66	41.86
3277	NYSE	AX	Wed, May 9, 2018	40.63	40.88	40.08	40.66
3276	NYSE	AX	Tue, May 8, 2018	40.60	40.96	40.23	40.42
3275	NYSE	AX	Mon, May 7, 2018	40.68	41.12	40.12	40.60
3274	NYSE	AX	Fri, May 4, 2018	39.89	41.30	39.60	40.68
3273	NYSE	AX	Thu, May 3, 2018	40.34	40.76	39.94	39.99
3272	NYSE	AX	Wed, May 2, 2018	40.05	40.84	39.53	40.50
3271	NYSE	AX	Tue, May 1, 2018	40.38	40.38	38.94	40.15
3270	NYSE	AX	Mon, Apr 30, 2018	40.91	41.68	40.27	40.28
3269	NYSE	AX	Fri, Apr 27, 2018	42.04	43.50	40.20	40.87
3268	NYSE	AX	Thu, Apr 26, 2018	42.92	43.23	42.37	42.66
3267	NYSE	AX	Wed, Apr 25, 2018	42.75	43.11	42.08	42.73
3266	NYSE	AX	Tue, Apr 24, 2018	42.02	43.20	41.87	42.86
3265	NYSE	AX	Mon, Apr 23, 2018	41.42	42.00	41.37	41.78
3264	NYSE	AX	Fri, Apr 20, 2018	40.97	41.95	40.97	41.25
3263	NYSE	AX	Thu, Apr 19, 2018	40.65	41.20	40.47	41.05
3262	NYSE	AX	Wed, Apr 18, 2018	41.35	41.60	40.47	40.61
3261	NYSE	AX	Tue, Apr 17, 2018	41.87	42.10	40.91	41.33
3260	NYSE	AX	Mon, Apr 16, 2018	41.50	41.74	40.79	41.44
3259	NYSE	AX	Fri, Apr 13, 2018	41.95	41.95	41.01	41.23
3258	NYSE	AX	Thu, Apr 12, 2018	41.22	41.95	41.22	41.76
3257	NYSE	AX	Wed, Apr 11, 2018	40.75	41.28	40.64	40.97
3256	NYSE	AX	Tue, Apr 10, 2018	41.07	41.14	40.57	40.91
3255	NYSE	AX	Mon, Apr 9, 2018	40.43	41.03	40.20	40.22
3254	NYSE	AX	Fri, Apr 6, 2018	40.64	40.97	39.89	40.24
3253	NYSE	AX	Thu, Apr 5, 2018	40.82	41.70	40.82	41.11
3252	NYSE	AX	Wed, Apr 4, 2018	38.36	40.22	37.86	40.06
3251	NYSE	AX	Tue, Apr 3, 2018	38.83	39.10	38.27	38.81
3250	NYSE	AX	Mon, Apr 2, 2018	39.57	39.57	37.77	38.50
3249	NYSE	AX	Thu, Mar 29, 2018	40.12	40.77	39.87	40.53
3248	NYSE	AX	Wed, Mar 28, 2018	39.60	40.22	38.90	39.87
3247	NYSE	AX	Tue, Mar 27, 2018	40.97	41.37	39.45	39.60
3246	NYSE	AX	Mon, Mar 26, 2018	40.16	40.80	39.56	40.68
3245	NYSE	AX	Fri, Mar 23, 2018	40.57	41.00	39.41	39.45
3244	NYSE	AX	Thu, Mar 22, 2018	41.63	41.81	40.61	40.65
3243	NYSE	AX	Wed, Mar 21, 2018	42.09	42.49	41.66	42.15
3242	NYSE	AX	Tue, Mar 20, 2018	41.54	42.24	41.54	41.94
3241	NYSE	AX	Mon, Mar 19, 2018	41.76	41.93	40.79	41.39
3240	NYSE	AX	Fri, Mar 16, 2018	42.12	42.48	41.77	41.82
3239	NYSE	AX	Thu, Mar 15, 2018	41.46	42.22	41.19	42.07
3238	NYSE	AX	Wed, Mar 14, 2018	41.90	42.35	41.20	41.44
3237	NYSE	AX	Tue, Mar 13, 2018	42.28	42.39	41.44	41.81
3236	NYSE	AX	Mon, Mar 12, 2018	41.32	42.35	41.32	42.04
3235	NYSE	AX	Fri, Mar 9, 2018	40.43	41.07	40.30	41.05
3234	NYSE	AX	Thu, Mar 8, 2018	40.54	40.54	39.58	40.28
3233	NYSE	AX	Wed, Mar 7, 2018	40.01	40.82	39.78	40.38
3232	NYSE	AX	Tue, Mar 6, 2018	39.79	40.87	39.34	40.60
3231	NYSE	AX	Mon, Mar 5, 2018	38.31	39.88	38.16	39.52
3230	NYSE	AX	Fri, Mar 2, 2018	37.70	38.68	37.44	38.41
3229	NYSE	AX	Thu, Mar 1, 2018	37.14	37.93	36.62	37.88
3228	NYSE	AX	Wed, Feb 28, 2018	37.69	38.20	37.19	37.19
3227	NYSE	AX	Tue, Feb 27, 2018	38.50	38.88	37.64	37.64
3226	NYSE	AX	Mon, Feb 26, 2018	38.42	38.79	38.13	38.55
3225	NYSE	AX	Fri, Feb 23, 2018	38.35	38.44	37.88	38.38
3224	NYSE	AX	Thu, Feb 22, 2018	38.44	38.70	37.98	38.17
3223	NYSE	AX	Wed, Feb 21, 2018	38.38	38.91	38.17	38.21
3222	NYSE	AX	Tue, Feb 20, 2018	38.31	38.56	37.92	38.20
3221	NYSE	AX	Fri, Feb 16, 2018	37.50	38.55	37.37	38.38
3220	NYSE	AX	Thu, Feb 15, 2018	37.00	37.82	36.89	37.51
3219	NYSE	AX	Wed, Feb 14, 2018	35.50	36.80	35.36	36.66
3218	NYSE	AX	Tue, Feb 13, 2018	35.02	35.70	35.02	35.54
3217	NYSE	AX	Mon, Feb 12, 2018	35.08	35.37	34.49	35.12
3216	NYSE	AX	Fri, Feb 9, 2018	34.76	35.11	33.91	34.90
3215	NYSE	AX	Thu, Feb 8, 2018	35.07	35.23	34.34	34.35
3214	NYSE	AX	Wed, Feb 7, 2018	34.57	35.59	34.57	35.13
3213	NYSE	AX	Tue, Feb 6, 2018	33.80	35.02	33.70	34.76
3212	NYSE	AX	Mon, Feb 5, 2018	35.72	36.32	34.00	34.53
3211	NYSE	AX	Fri, Feb 2, 2018	36.74	37.29	36.20	36.58
3210	NYSE	AX	Thu, Feb 1, 2018	35.99	37.08	35.38	37.08
3209	NYSE	AX	Wed, Jan 31, 2018	33.99	38.51	33.75	35.97
3208	NYSE	AX	Tue, Jan 30, 2018	33.00	33.48	32.57	33.36
3207	NYSE	AX	Mon, Jan 29, 2018	33.75	33.98	33.33	33.37
3206	NYSE	AX	Fri, Jan 26, 2018	33.59	33.78	33.08	33.78
3205	NYSE	AX	Thu, Jan 25, 2018	33.17	33.56	32.66	33.54
3204	NYSE	AX	Wed, Jan 24, 2018	33.46	33.93	32.91	32.93
3203	NYSE	AX	Tue, Jan 23, 2018	32.55	33.32	32.19	33.30
3202	NYSE	AX	Mon, Jan 22, 2018	32.56	32.60	32.16	32.57
3201	NYSE	AX	Fri, Jan 19, 2018	32.10	32.48	32.01	32.46
3200	NYSE	AX	Thu, Jan 18, 2018	32.55	32.55	31.83	32.16
3199	NYSE	AX	Wed, Jan 17, 2018	32.33	32.78	32.13	32.54
3198	NYSE	AX	Tue, Jan 16, 2018	31.88	32.61	31.59	32.21
3197	NYSE	AX	Fri, Jan 12, 2018	31.95	32.04	31.46	31.57
3196	NYSE	AX	Thu, Jan 11, 2018	31.86	31.87	31.27	31.75
3195	NYSE	AX	Wed, Jan 10, 2018	30.31	31.65	30.31	31.10
3194	NYSE	AX	Tue, Jan 9, 2018	30.34	31.04	30.26	30.28
3193	NYSE	AX	Mon, Jan 8, 2018	29.72	30.37	29.72	30.26
3192	NYSE	AX	Fri, Jan 5, 2018	30.00	30.49	29.80	30.09
3191	NYSE	AX	Thu, Jan 4, 2018	30.04	30.34	29.83	29.86
3190	NYSE	AX	Wed, Jan 3, 2018	30.29	30.30	29.73	29.87
3189	NYSE	AX	Tue, Jan 2, 2018	30.09	30.21	29.78	30.20
3188	NYSE	AX	Fri, Dec 29, 2017	29.99	30.20	29.87	29.90
3187	NYSE	AX	Thu, Dec 28, 2017	29.58	30.00	29.58	29.90
3186	NYSE	AX	Wed, Dec 27, 2017	29.70	29.90	29.30	29.40
3185	NYSE	AX	Tue, Dec 26, 2017	29.10	29.84	29.09	29.71
3184	NYSE	AX	Fri, Dec 22, 2017	29.65	29.69	28.85	29.04
3183	NYSE	AX	Thu, Dec 21, 2017	29.14	29.79	29.10	29.40
3182	NYSE	AX	Wed, Dec 20, 2017	28.99	29.27	28.67	29.10
3181	NYSE	AX	Tue, Dec 19, 2017	28.83	28.95	28.64	28.72
3180	NYSE	AX	Mon, Dec 18, 2017	28.26	28.83	28.26	28.76
3179	NYSE	AX	Fri, Dec 15, 2017	27.32	28.34	27.28	28.17
3178	NYSE	AX	Thu, Dec 14, 2017	27.05	27.51	26.88	27.23
3177	NYSE	AX	Wed, Dec 13, 2017	26.78	27.25	26.72	26.99
3176	NYSE	AX	Tue, Dec 12, 2017	26.85	27.28	26.76	26.84
3175	NYSE	AX	Mon, Dec 11, 2017	27.45	27.53	26.76	26.79
3174	NYSE	AX	Fri, Dec 8, 2017	27.50	27.59	27.08	27.42
3173	NYSE	AX	Thu, Dec 7, 2017	27.51	27.73	27.11	27.26
3172	NYSE	AX	Wed, Dec 6, 2017	27.81	27.81	27.31	27.66
3171	NYSE	AX	Tue, Dec 5, 2017	28.18	28.64	27.88	27.90
3170	NYSE	AX	Mon, Dec 4, 2017	28.21	28.39	27.49	28.02
3169	NYSE	AX	Fri, Dec 1, 2017	27.67	27.94	26.73	27.78
3168	NYSE	AX	Thu, Nov 30, 2017	27.72	28.04	27.30	27.64
3167	NYSE	AX	Wed, Nov 29, 2017	27.00	27.91	26.99	27.64
3166	NYSE	AX	Tue, Nov 28, 2017	26.06	26.90	25.83	26.88
3165	NYSE	AX	Mon, Nov 27, 2017	25.61	26.14	25.61	25.91
3164	NYSE	AX	Fri, Nov 24, 2017	25.68	25.81	25.36	25.73
3163	NYSE	AX	Wed, Nov 22, 2017	25.74	26.24	25.61	25.68
3162	NYSE	AX	Tue, Nov 21, 2017	25.88	27.09	25.48	25.66
3161	NYSE	AX	Mon, Nov 20, 2017	25.97	26.32	25.39	25.70
3160	NYSE	AX	Fri, Nov 17, 2017	24.98	25.85	24.95	25.85
3159	NYSE	AX	Thu, Nov 16, 2017	25.91	26.04	25.07	25.13
3158	NYSE	AX	Wed, Nov 15, 2017	25.61	25.97	25.58	25.87
3157	NYSE	AX	Tue, Nov 14, 2017	24.86	25.83	24.84	25.83
3156	NYSE	AX	Mon, Nov 13, 2017	24.47	25.31	24.20	25.00
3155	NYSE	AX	Fri, Nov 10, 2017	25.00	25.45	24.60	24.61
3154	NYSE	AX	Thu, Nov 9, 2017	24.74	25.28	24.65	24.83
3153	NYSE	AX	Wed, Nov 8, 2017	25.22	25.24	24.78	24.87
3152	NYSE	AX	Tue, Nov 7, 2017	25.91	26.06	25.25	25.27
3151	NYSE	AX	Mon, Nov 6, 2017	26.41	26.49	25.66	25.83
3150	NYSE	AX	Fri, Nov 3, 2017	26.91	26.99	26.33	26.48
3149	NYSE	AX	Thu, Nov 2, 2017	26.96	27.13	26.52	26.91
3148	NYSE	AX	Wed, Nov 1, 2017	27.11	27.19	26.46	27.06
3147	NYSE	AX	Tue, Oct 31, 2017	26.44	27.35	26.16	26.90
3146	NYSE	AX	Mon, Oct 30, 2017	26.95	26.95	26.07	26.36
3145	NYSE	AX	Fri, Oct 27, 2017	26.18	27.24	25.53	26.96
3144	NYSE	AX	Thu, Oct 26, 2017	27.00	27.05	24.52	26.09
3143	NYSE	AX	Wed, Oct 25, 2017	28.20	28.21	27.06	27.34
3142	NYSE	AX	Tue, Oct 24, 2017	27.77	28.20	27.52	28.11
3141	NYSE	AX	Mon, Oct 23, 2017	27.65	27.99	27.41	27.60
3140	NYSE	AX	Fri, Oct 20, 2017	27.76	28.18	27.50	27.62
3139	NYSE	AX	Thu, Oct 19, 2017	27.20	27.52	27.10	27.40
3138	NYSE	AX	Wed, Oct 18, 2017	27.44	27.69	27.41	27.43
3137	NYSE	AX	Tue, Oct 17, 2017	27.55	27.75	27.28	27.40
3136	NYSE	AX	Mon, Oct 16, 2017	27.49	27.76	27.32	27.50
3135	NYSE	AX	Fri, Oct 13, 2017	27.40	27.89	27.17	27.42
3134	NYSE	AX	Thu, Oct 12, 2017	27.45	27.81	27.28	27.42
3133	NYSE	AX	Wed, Oct 11, 2017	27.00	27.77	26.85	27.46
3132	NYSE	AX	Tue, Oct 10, 2017	27.11	27.37	26.77	27.00
3131	NYSE	AX	Mon, Oct 9, 2017	27.92	28.02	26.83	26.90
3130	NYSE	AX	Fri, Oct 6, 2017	28.07	28.36	27.68	27.92
3129	NYSE	AX	Thu, Oct 5, 2017	28.22	28.43	27.95	28.08
3128	NYSE	AX	Wed, Oct 4, 2017	28.42	28.87	28.00	28.10
3127	NYSE	AX	Tue, Oct 3, 2017	28.08	28.17	27.58	28.17
3126	NYSE	AX	Mon, Oct 2, 2017	28.32	28.34	27.50	27.98
3125	NYSE	AX	Fri, Sep 29, 2017	28.87	29.90	28.27	28.47
3124	NYSE	AX	Thu, Sep 28, 2017	27.77	28.77	27.77	28.59
3123	NYSE	AX	Wed, Sep 27, 2017	27.86	27.97	27.39	27.71
3122	NYSE	AX	Tue, Sep 26, 2017	27.10	27.71	26.99	27.56
3121	NYSE	AX	Mon, Sep 25, 2017	27.09	27.35	26.95	27.04
3120	NYSE	AX	Fri, Sep 22, 2017	26.67	27.25	26.63	27.07
3119	NYSE	AX	Thu, Sep 21, 2017	26.62	27.03	26.43	26.68
3118	NYSE	AX	Wed, Sep 20, 2017	26.58	26.72	26.19	26.63
3117	NYSE	AX	Tue, Sep 19, 2017	26.43	26.89	26.43	26.63
3116	NYSE	AX	Mon, Sep 18, 2017	26.30	26.65	26.17	26.42
3115	NYSE	AX	Fri, Sep 15, 2017	26.14	26.42	26.04	26.29
3114	NYSE	AX	Thu, Sep 14, 2017	26.22	26.49	26.08	26.14
3113	NYSE	AX	Wed, Sep 13, 2017	25.77	26.25	25.68	26.25
3112	NYSE	AX	Tue, Sep 12, 2017	25.20	25.97	25.20	25.90
3111	NYSE	AX	Mon, Sep 11, 2017	24.96	25.59	24.95	25.22
3110	NYSE	AX	Fri, Sep 8, 2017	24.68	25.25	24.62	24.69
3109	NYSE	AX	Thu, Sep 7, 2017	25.67	25.67	24.39	24.58
3108	NYSE	AX	Wed, Sep 6, 2017	25.92	26.08	25.39	25.61
3107	NYSE	AX	Tue, Sep 5, 2017	26.55	26.55	25.19	25.87
3106	NYSE	AX	Fri, Sep 1, 2017	26.52	27.10	26.52	26.82
3105	NYSE	AX	Thu, Aug 31, 2017	26.60	26.83	26.45	26.51
3104	NYSE	AX	Wed, Aug 30, 2017	26.82	26.92	26.40	26.52
3103	NYSE	AX	Tue, Aug 29, 2017	26.34	26.82	26.21	26.77
3102	NYSE	AX	Mon, Aug 28, 2017	26.41	26.69	26.25	26.55
3101	NYSE	AX	Fri, Aug 25, 2017	26.58	26.66	26.23	26.25
3100	NYSE	AX	Thu, Aug 24, 2017	26.79	26.99	26.48	26.50
3099	NYSE	AX	Wed, Aug 23, 2017	26.41	26.96	26.31	26.72
3098	NYSE	AX	Tue, Aug 22, 2017	26.04	26.63	26.00	26.61
3097	NYSE	AX	Mon, Aug 21, 2017	26.30	26.41	25.86	25.97
3096	NYSE	AX	Fri, Aug 18, 2017	26.54	26.74	26.22	26.37
3095	NYSE	AX	Thu, Aug 17, 2017	27.51	27.67	26.72	26.78
3094	NYSE	AX	Wed, Aug 16, 2017	27.98	28.10	27.50	27.62
3093	NYSE	AX	Tue, Aug 15, 2017	27.84	28.02	27.70	27.98
3092	NYSE	AX	Mon, Aug 14, 2017	27.45	27.80	27.23	27.72
3091	NYSE	AX	Fri, Aug 11, 2017	27.60	27.89	26.78	27.18
3090	NYSE	AX	Thu, Aug 10, 2017	27.65	28.10	27.38	27.47
3089	NYSE	AX	Wed, Aug 9, 2017	27.45	28.19	27.33	27.89
3088	NYSE	AX	Tue, Aug 8, 2017	27.37	27.76	27.21	27.73
3087	NYSE	AX	Mon, Aug 7, 2017	27.02	27.52	26.53	27.37
3086	NYSE	AX	Fri, Aug 4, 2017	27.71	27.76	26.86	26.97
3085	NYSE	AX	Thu, Aug 3, 2017	27.62	27.91	27.28	27.51
3084	NYSE	AX	Wed, Aug 2, 2017	28.25	28.44	27.33	27.44
3083	NYSE	AX	Tue, Aug 1, 2017	27.97	28.50	27.87	28.24
3082	NYSE	AX	Mon, Jul 31, 2017	27.08	28.18	27.03	27.87
3081	NYSE	AX	Fri, Jul 28, 2017	24.82	28.29	24.50	26.71
3080	NYSE	AX	Thu, Jul 27, 2017	25.40	26.17	24.88	24.89
3079	NYSE	AX	Wed, Jul 26, 2017	25.74	25.90	25.03	25.20
3078	NYSE	AX	Tue, Jul 25, 2017	25.49	26.45	25.39	25.67
3077	NYSE	AX	Mon, Jul 24, 2017	24.94	25.45	24.87	25.30
3076	NYSE	AX	Fri, Jul 21, 2017	24.71	25.05	24.70	24.91
3075	NYSE	AX	Thu, Jul 20, 2017	24.74	24.99	24.52	24.66
3074	NYSE	AX	Wed, Jul 19, 2017	24.50	25.00	24.46	24.66
3073	NYSE	AX	Tue, Jul 18, 2017	23.75	24.48	23.64	24.46
3072	NYSE	AX	Mon, Jul 17, 2017	24.00	24.03	23.52	23.81
3071	NYSE	AX	Fri, Jul 14, 2017	23.72	24.03	23.62	23.97
3070	NYSE	AX	Thu, Jul 13, 2017	23.92	23.98	23.56	23.90
3069	NYSE	AX	Wed, Jul 12, 2017	23.81	24.17	23.65	23.79
3068	NYSE	AX	Tue, Jul 11, 2017	23.91	23.98	23.51	23.86
3067	NYSE	AX	Mon, Jul 10, 2017	24.07	24.27	23.77	23.93
3066	NYSE	AX	Fri, Jul 7, 2017	23.54	24.06	23.40	24.01
3065	NYSE	AX	Thu, Jul 6, 2017	23.89	24.00	23.33	23.44
3064	NYSE	AX	Wed, Jul 5, 2017	24.18	24.33	23.66	24.00
3063	NYSE	AX	Mon, Jul 3, 2017	23.80	24.25	23.62	24.07
3062	NYSE	AX	Fri, Jun 30, 2017	25.19	25.19	23.55	23.72
3061	NYSE	AX	Thu, Jun 29, 2017	24.15	24.44	23.58	23.90
3060	NYSE	AX	Wed, Jun 28, 2017	24.05	24.59	23.00	23.82
3059	NYSE	AX	Tue, Jun 27, 2017	23.66	24.40	23.62	23.93
3058	NYSE	AX	Mon, Jun 26, 2017	23.30	23.58	23.02	23.49
3057	NYSE	AX	Fri, Jun 23, 2017	23.14	23.21	22.71	23.11
3056	NYSE	AX	Thu, Jun 22, 2017	22.67	23.20	22.67	23.02
3055	NYSE	AX	Wed, Jun 21, 2017	22.97	23.14	22.63	22.75
3054	NYSE	AX	Tue, Jun 20, 2017	23.39	23.44	22.92	22.96
3053	NYSE	AX	Mon, Jun 19, 2017	23.36	23.62	23.16	23.38
3052	NYSE	AX	Fri, Jun 16, 2017	22.95	23.20	22.64	23.14
3051	NYSE	AX	Thu, Jun 15, 2017	22.48	23.22	22.43	23.02
3050	NYSE	AX	Wed, Jun 14, 2017	22.44	22.63	22.08	22.52
3049	NYSE	AX	Tue, Jun 13, 2017	22.99	23.70	22.42	22.58
3048	NYSE	AX	Mon, Jun 12, 2017	23.27	23.73	22.67	22.74
3047	NYSE	AX	Fri, Jun 9, 2017	22.92	23.83	22.90	23.27
3046	NYSE	AX	Thu, Jun 8, 2017	21.91	23.09	21.60	22.73
3045	NYSE	AX	Wed, Jun 7, 2017	21.99	22.30	21.84	21.95
3044	NYSE	AX	Tue, Jun 6, 2017	22.04	22.30	21.86	21.91
3043	NYSE	AX	Mon, Jun 5, 2017	22.30	22.82	22.27	22.30
3042	NYSE	AX	Fri, Jun 2, 2017	22.41	22.72	22.21	22.32
3041	NYSE	AX	Thu, Jun 1, 2017	22.20	22.88	22.13	22.57
3040	NYSE	AX	Wed, May 31, 2017	22.15	22.37	21.86	22.20
3039	NYSE	AX	Tue, May 30, 2017	22.38	22.38	21.76	22.08
3038	NYSE	AX	Fri, May 26, 2017	22.56	22.80	22.10	22.43
3037	NYSE	AX	Thu, May 25, 2017	22.14	22.68	21.93	22.64
3036	NYSE	AX	Wed, May 24, 2017	23.07	23.15	21.94	22.10
3035	NYSE	AX	Tue, May 23, 2017	22.88	23.04	22.39	23.00
3034	NYSE	AX	Mon, May 22, 2017	22.21	22.99	22.03	22.88
3033	NYSE	AX	Fri, May 19, 2017	23.01	23.04	22.18	22.48
3032	NYSE	AX	Thu, May 18, 2017	22.57	23.19	22.55	22.91
3031	NYSE	AX	Wed, May 17, 2017	23.46	23.48	22.58	22.58
3030	NYSE	AX	Tue, May 16, 2017	23.65	23.91	23.32	23.88
3029	NYSE	AX	Mon, May 15, 2017	23.43	23.95	23.40	23.63
3028	NYSE	AX	Fri, May 12, 2017	23.37	23.67	22.93	23.42
3027	NYSE	AX	Thu, May 11, 2017	23.73	23.96	23.26	23.50
3026	NYSE	AX	Wed, May 10, 2017	24.10	24.16	23.71	23.79
3025	NYSE	AX	Tue, May 9, 2017	24.56	25.15	23.98	24.21
3024	NYSE	AX	Mon, May 8, 2017	24.11	24.68	23.97	24.57
3023	NYSE	AX	Fri, May 5, 2017	24.02	24.08	23.72	24.03
3022	NYSE	AX	Thu, May 4, 2017	24.04	24.32	23.66	23.88
3021	NYSE	AX	Wed, May 3, 2017	24.04	24.04	23.40	23.91
3020	NYSE	AX	Tue, May 2, 2017	24.48	24.51	23.84	24.18
3019	NYSE	AX	Mon, May 1, 2017	23.90	24.89	23.81	24.51
3018	NYSE	AX	Fri, Apr 28, 2017	24.88	24.88	23.66	23.89
3017	NYSE	AX	Thu, Apr 27, 2017	24.51	25.12	24.00	24.76
3016	NYSE	AX	Wed, Apr 26, 2017	26.66	26.85	22.75	24.24
3015	NYSE	AX	Tue, Apr 25, 2017	26.65	26.87	26.15	26.35
3014	NYSE	AX	Mon, Apr 24, 2017	26.43	26.69	26.17	26.43
3013	NYSE	AX	Fri, Apr 21, 2017	25.58	26.42	25.53	25.79
3012	NYSE	AX	Thu, Apr 20, 2017	25.34	25.62	25.11	25.54
3011	NYSE	AX	Wed, Apr 19, 2017	25.00	25.56	24.89	25.03
3010	NYSE	AX	Tue, Apr 18, 2017	24.43	25.15	24.37	24.73
3009	NYSE	AX	Mon, Apr 17, 2017	24.74	24.92	24.02	24.77
3008	NYSE	AX	Thu, Apr 13, 2017	24.88	25.25	24.55	24.71
3007	NYSE	AX	Wed, Apr 12, 2017	24.75	25.06	24.52	24.65
3006	NYSE	AX	Tue, Apr 11, 2017	23.98	24.90	23.86	24.79
3005	NYSE	AX	Mon, Apr 10, 2017	24.20	24.42	23.82	24.12
3004	NYSE	AX	Fri, Apr 7, 2017	24.22	24.59	23.72	24.15
3003	NYSE	AX	Thu, Apr 6, 2017	24.26	24.79	24.06	24.46
3002	NYSE	AX	Wed, Apr 5, 2017	24.96	25.23	24.02	24.31
3001	NYSE	AX	Tue, Apr 4, 2017	24.90	25.40	24.53	24.71
3000	NYSE	AX	Mon, Apr 3, 2017	26.00	26.40	24.60	25.14
2999	NYSE	AX	Fri, Mar 31, 2017	26.88	27.47	26.10	26.13
2998	NYSE	AX	Thu, Mar 30, 2017	26.88	27.99	26.87	27.58
2997	NYSE	AX	Wed, Mar 29, 2017	28.02	28.19	24.88	26.95
2996	NYSE	AX	Tue, Mar 28, 2017	27.64	28.54	27.28	28.08
2995	NYSE	AX	Mon, Mar 27, 2017	26.73	27.79	25.78	27.73
2994	NYSE	AX	Fri, Mar 24, 2017	27.77	28.20	27.28	27.47
2993	NYSE	AX	Thu, Mar 23, 2017	27.31	27.91	27.14	27.60
2992	NYSE	AX	Wed, Mar 22, 2017	26.52	27.45	26.32	27.44
2991	NYSE	AX	Tue, Mar 21, 2017	28.79	28.84	26.54	26.64
2990	NYSE	AX	Mon, Mar 20, 2017	29.00	29.14	28.48	28.65
2989	NYSE	AX	Fri, Mar 17, 2017	29.02	29.19	28.73	29.00
2988	NYSE	AX	Thu, Mar 16, 2017	28.82	29.13	28.65	29.10
2987	NYSE	AX	Wed, Mar 15, 2017	28.88	29.35	28.67	28.82
2986	NYSE	AX	Tue, Mar 14, 2017	28.65	28.85	27.54	28.84
2985	NYSE	AX	Mon, Mar 13, 2017	29.03	29.57	28.87	28.94
2984	NYSE	AX	Fri, Mar 10, 2017	30.00	30.14	28.80	29.13
2983	NYSE	AX	Thu, Mar 9, 2017	29.63	30.19	29.55	29.86
2982	NYSE	AX	Wed, Mar 8, 2017	29.55	30.11	29.10	29.58
2981	NYSE	AX	Tue, Mar 7, 2017	29.01	29.72	29.00	29.17
2980	NYSE	AX	Mon, Mar 6, 2017	29.44	29.44	28.80	29.03
2979	NYSE	AX	Fri, Mar 3, 2017	29.58	29.86	28.74	29.29
2978	NYSE	AX	Thu, Mar 2, 2017	32.26	32.36	29.52	29.64
2977	NYSE	AX	Wed, Mar 1, 2017	32.05	32.57	31.57	32.11
2976	NYSE	AX	Tue, Feb 28, 2017	31.30	31.80	30.91	31.54
2975	NYSE	AX	Mon, Feb 27, 2017	31.00	31.54	30.42	31.32
2974	NYSE	AX	Fri, Feb 24, 2017	30.40	31.07	29.90	30.84
2973	NYSE	AX	Thu, Feb 23, 2017	30.36	30.80	30.07	30.65
2972	NYSE	AX	Wed, Feb 22, 2017	29.51	30.40	29.26	30.28
2971	NYSE	AX	Tue, Feb 21, 2017	29.82	30.00	29.41	29.60
2970	NYSE	AX	Fri, Feb 17, 2017	30.11	30.11	29.44	29.72
2969	NYSE	AX	Thu, Feb 16, 2017	30.00	30.30	29.64	30.19
2968	NYSE	AX	Wed, Feb 15, 2017	30.33	30.73	29.87	30.15
2967	NYSE	AX	Tue, Feb 14, 2017	30.27	30.47	29.09	30.27
2966	NYSE	AX	Mon, Feb 13, 2017	29.72	30.60	29.66	30.33
2965	NYSE	AX	Fri, Feb 10, 2017	29.57	29.70	29.29	29.56
2964	NYSE	AX	Thu, Feb 9, 2017	28.77	29.56	28.68	29.53
2963	NYSE	AX	Wed, Feb 8, 2017	28.81	28.96	28.15	28.57
2962	NYSE	AX	Tue, Feb 7, 2017	28.94	29.33	28.69	28.87
2961	NYSE	AX	Mon, Feb 6, 2017	29.17	29.71	28.77	28.87
2960	NYSE	AX	Fri, Feb 3, 2017	28.91	29.40	28.58	29.15
2959	NYSE	AX	Thu, Feb 2, 2017	29.63	29.63	28.12	28.65
2958	NYSE	AX	Wed, Feb 1, 2017	29.88	30.45	29.43	29.75
2957	NYSE	AX	Tue, Jan 31, 2017	28.31	30.60	28.29	29.50
2956	NYSE	AX	Mon, Jan 30, 2017	28.39	28.50	27.68	28.36
2955	NYSE	AX	Fri, Jan 27, 2017	28.01	28.47	27.80	28.42
2954	NYSE	AX	Thu, Jan 26, 2017	27.78	28.50	27.69	28.09
2953	NYSE	AX	Wed, Jan 25, 2017	27.50	28.09	27.48	27.82
2952	NYSE	AX	Tue, Jan 24, 2017	26.41	27.25	26.35	27.08
2951	NYSE	AX	Mon, Jan 23, 2017	27.03	27.24	26.17	26.31
2950	NYSE	AX	Fri, Jan 20, 2017	27.43	27.72	26.75	27.14
2949	NYSE	AX	Thu, Jan 19, 2017	28.18	28.18	27.32	27.38
2948	NYSE	AX	Wed, Jan 18, 2017	28.00	28.13	27.40	28.08
2947	NYSE	AX	Tue, Jan 17, 2017	29.15	29.18	27.87	27.91
2946	NYSE	AX	Fri, Jan 13, 2017	28.90	29.53	28.70	29.15
2945	NYSE	AX	Thu, Jan 12, 2017	29.11	29.11	28.02	28.66
2944	NYSE	AX	Wed, Jan 11, 2017	28.92	29.28	28.68	29.20
2943	NYSE	AX	Tue, Jan 10, 2017	28.95	29.43	28.51	28.90
2942	NYSE	AX	Mon, Jan 9, 2017	29.30	29.30	28.59	28.92
2941	NYSE	AX	Fri, Jan 6, 2017	28.91	29.40	28.75	28.85
2940	NYSE	AX	Thu, Jan 5, 2017	29.26	29.48	28.52	29.11
2939	NYSE	AX	Wed, Jan 4, 2017	28.47	29.52	28.47	29.37
2938	NYSE	AX	Tue, Jan 3, 2017	29.20	29.39	28.21	28.40
2937	NYSE	AX	Fri, Dec 30, 2016	28.93	29.13	28.44	28.55
2936	NYSE	AX	Thu, Dec 29, 2016	29.05	29.48	28.43	28.92
2935	NYSE	AX	Wed, Dec 28, 2016	30.18	30.27	28.95	29.06
2934	NYSE	AX	Tue, Dec 27, 2016	29.25	30.23	29.24	29.78
2933	NYSE	AX	Fri, Dec 23, 2016	28.43	28.98	28.40	28.95
2932	NYSE	AX	Thu, Dec 22, 2016	28.47	28.63	27.77	28.08
2931	NYSE	AX	Wed, Dec 21, 2016	28.49	28.63	28.25	28.43
2930	NYSE	AX	Tue, Dec 20, 2016	28.73	29.00	28.16	28.43
2929	NYSE	AX	Mon, Dec 19, 2016	27.63	28.57	27.61	28.26
2928	NYSE	AX	Fri, Dec 16, 2016	27.31	27.40	26.90	27.31
2927	NYSE	AX	Thu, Dec 15, 2016	27.16	27.77	26.92	27.12
2926	NYSE	AX	Wed, Dec 14, 2016	27.85	27.96	26.60	26.89
2925	NYSE	AX	Tue, Dec 13, 2016	28.01	28.92	27.76	28.02
2924	NYSE	AX	Mon, Dec 12, 2016	28.50	29.24	27.70	27.83
2923	NYSE	AX	Fri, Dec 9, 2016	28.74	28.75	28.02	28.57
2922	NYSE	AX	Thu, Dec 8, 2016	26.92	29.03	26.82	28.41
2921	NYSE	AX	Wed, Dec 7, 2016	25.47	26.50	25.36	26.42
2920	NYSE	AX	Tue, Dec 6, 2016	24.55	25.39	24.13	25.30
2919	NYSE	AX	Mon, Dec 5, 2016	24.00	25.00	24.00	24.37
2918	NYSE	AX	Fri, Dec 2, 2016	24.16	24.16	23.48	23.76
2917	NYSE	AX	Thu, Dec 1, 2016	23.54	24.48	23.37	24.18
2916	NYSE	AX	Wed, Nov 30, 2016	25.45	25.49	23.55	23.63
2915	NYSE	AX	Tue, Nov 29, 2016	24.81	25.38	24.65	24.98
2914	NYSE	AX	Mon, Nov 28, 2016	24.45	24.82	24.25	24.67
2913	NYSE	AX	Fri, Nov 25, 2016	24.43	24.92	24.34	24.67
2912	NYSE	AX	Wed, Nov 23, 2016	24.41	24.91	24.09	24.40
2911	NYSE	AX	Tue, Nov 22, 2016	23.65	24.38	23.48	24.27
2910	NYSE	AX	Mon, Nov 21, 2016	23.50	23.67	23.00	23.50
2909	NYSE	AX	Fri, Nov 18, 2016	22.79	23.65	22.79	23.49
2908	NYSE	AX	Thu, Nov 17, 2016	24.06	24.20	22.52	22.67
2907	NYSE	AX	Wed, Nov 16, 2016	25.02	25.08	23.91	24.05
2906	NYSE	AX	Tue, Nov 15, 2016	24.25	25.13	23.95	25.09
2905	NYSE	AX	Mon, Nov 14, 2016	22.95	24.30	22.83	24.18
2904	NYSE	AX	Fri, Nov 11, 2016	21.79	22.69	21.66	22.60
2903	NYSE	AX	Thu, Nov 10, 2016	20.78	22.16	20.78	21.80
2902	NYSE	AX	Wed, Nov 9, 2016	18.64	20.48	18.26	20.19
2901	NYSE	AX	Tue, Nov 8, 2016	19.10	19.23	18.74	18.80
2900	NYSE	AX	Mon, Nov 7, 2016	18.99	19.34	18.80	19.11
2899	NYSE	AX	Fri, Nov 4, 2016	18.53	19.06	18.21	18.58
2898	NYSE	AX	Thu, Nov 3, 2016	18.29	19.00	18.29	18.53
2897	NYSE	AX	Wed, Nov 2, 2016	18.32	18.56	18.06	18.29
2896	NYSE	AX	Tue, Nov 1, 2016	18.50	18.93	18.28	18.33
2895	NYSE	AX	Mon, Oct 31, 2016	18.35	18.78	17.95	18.63
2894	NYSE	AX	Fri, Oct 28, 2016	20.85	20.85	18.31	18.36
2893	NYSE	AX	Thu, Oct 27, 2016	21.50	21.75	20.97	21.07
2892	NYSE	AX	Wed, Oct 26, 2016	21.50	21.96	20.50	21.48
2891	NYSE	AX	Tue, Oct 25, 2016	21.98	22.21	21.60	21.74
2890	NYSE	AX	Mon, Oct 24, 2016	22.29	22.52	22.00	22.01
2889	NYSE	AX	Fri, Oct 21, 2016	22.05	22.25	21.89	21.95
2888	NYSE	AX	Thu, Oct 20, 2016	22.13	22.59	21.86	22.29
2887	NYSE	AX	Wed, Oct 19, 2016	21.95	22.42	21.95	22.32
2886	NYSE	AX	Tue, Oct 18, 2016	22.05	22.48	21.93	21.95
2885	NYSE	AX	Mon, Oct 17, 2016	22.01	22.30	21.74	21.79
2884	NYSE	AX	Fri, Oct 14, 2016	22.46	22.84	22.06	22.07
2883	NYSE	AX	Thu, Oct 13, 2016	22.26	22.42	21.67	22.15
2882	NYSE	AX	Wed, Oct 12, 2016	22.39	23.06	22.26	22.54
2881	NYSE	AX	Tue, Oct 11, 2016	23.00	23.16	22.16	22.39
2880	NYSE	AX	Mon, Oct 10, 2016	22.76	23.18	22.57	23.10
2879	NYSE	AX	Fri, Oct 7, 2016	22.36	22.84	22.29	22.66
2878	NYSE	AX	Thu, Oct 6, 2016	22.74	22.91	22.09	22.39
2877	NYSE	AX	Wed, Oct 5, 2016	22.20	23.18	22.13	22.83
2876	NYSE	AX	Tue, Oct 4, 2016	21.86	22.63	21.85	22.10
2875	NYSE	AX	Mon, Oct 3, 2016	22.41	22.45	21.41	21.70
2874	NYSE	AX	Fri, Sep 30, 2016	22.21	22.65	22.06	22.40
2873	NYSE	AX	Thu, Sep 29, 2016	21.90	22.91	21.75	22.20
2872	NYSE	AX	Wed, Sep 28, 2016	22.84	23.00	21.50	21.64
2871	NYSE	AX	Tue, Sep 27, 2016	21.85	23.84	21.85	22.89
2870	NYSE	AX	Mon, Sep 26, 2016	22.37	22.45	21.42	21.74
2869	NYSE	AX	Fri, Sep 23, 2016	22.13	22.63	22.13	22.45
2868	NYSE	AX	Thu, Sep 22, 2016	22.02	22.39	21.99	22.21
2867	NYSE	AX	Wed, Sep 21, 2016	22.14	22.39	21.79	21.97
2866	NYSE	AX	Tue, Sep 20, 2016	22.41	22.76	22.02	22.05
2865	NYSE	AX	Mon, Sep 19, 2016	22.46	22.89	22.05	22.19
2864	NYSE	AX	Fri, Sep 16, 2016	22.09	22.61	22.00	22.38
2863	NYSE	AX	Thu, Sep 15, 2016	21.66	22.24	21.51	22.21
2862	NYSE	AX	Wed, Sep 14, 2016	21.62	21.93	21.48	21.64
2861	NYSE	AX	Tue, Sep 13, 2016	21.29	21.93	21.25	21.76
2860	NYSE	AX	Mon, Sep 12, 2016	21.00	21.71	20.73	21.70
2859	NYSE	AX	Fri, Sep 9, 2016	21.69	21.97	21.35	21.35
2858	NYSE	AX	Thu, Sep 8, 2016	21.52	21.92	21.40	21.90
2857	NYSE	AX	Wed, Sep 7, 2016	22.03	22.24	21.50	21.60
2856	NYSE	AX	Tue, Sep 6, 2016	22.18	22.45	21.78	22.10
2855	NYSE	AX	Fri, Sep 2, 2016	21.88	22.35	21.57	22.07
2854	NYSE	AX	Thu, Sep 1, 2016	21.52	22.24	21.44	21.65
2853	NYSE	AX	Wed, Aug 31, 2016	22.00	22.00	20.86	21.50
2852	NYSE	AX	Tue, Aug 30, 2016	22.91	23.05	21.55	22.08
2851	NYSE	AX	Mon, Aug 29, 2016	22.84	23.19	21.43	22.98
2850	NYSE	AX	Fri, Aug 26, 2016	22.82	23.21	22.26	22.89
2849	NYSE	AX	Thu, Aug 25, 2016	21.11	22.50	21.05	22.25
2848	NYSE	AX	Wed, Aug 24, 2016	20.55	21.08	20.55	20.92
2847	NYSE	AX	Tue, Aug 23, 2016	19.92	21.05	19.85	20.64
2846	NYSE	AX	Mon, Aug 22, 2016	19.16	19.98	18.99	19.75
2845	NYSE	AX	Fri, Aug 19, 2016	18.59	19.14	18.55	19.12
2844	NYSE	AX	Thu, Aug 18, 2016	18.70	18.83	18.40	18.80
2843	NYSE	AX	Wed, Aug 17, 2016	18.30	18.57	18.14	18.50
2842	NYSE	AX	Tue, Aug 16, 2016	18.17	18.31	18.02	18.24
2841	NYSE	AX	Mon, Aug 15, 2016	18.35	18.36	18.00	18.21
2840	NYSE	AX	Fri, Aug 12, 2016	17.85	18.36	17.71	18.32
2839	NYSE	AX	Thu, Aug 11, 2016	17.42	17.90	17.41	17.70
2838	NYSE	AX	Wed, Aug 10, 2016	18.00	18.15	17.22	17.25
2837	NYSE	AX	Tue, Aug 9, 2016	18.10	18.22	17.65	17.99
2836	NYSE	AX	Mon, Aug 8, 2016	18.05	18.21	17.96	18.08
2835	NYSE	AX	Fri, Aug 5, 2016	17.67	18.05	17.55	17.94
2834	NYSE	AX	Thu, Aug 4, 2016	16.90	17.50	16.85	17.50
2833	NYSE	AX	Wed, Aug 3, 2016	16.63	17.21	15.92	16.94
2832	NYSE	AX	Tue, Aug 2, 2016	16.15	16.40	15.29	15.34
2831	NYSE	AX	Mon, Aug 1, 2016	16.95	16.97	16.02	16.09
2830	NYSE	AX	Fri, Jul 29, 2016	16.72	16.96	16.60	16.82
2829	NYSE	AX	Thu, Jul 28, 2016	17.02	17.32	16.72	16.74
2828	NYSE	AX	Wed, Jul 27, 2016	17.13	17.25	16.87	16.94
2827	NYSE	AX	Tue, Jul 26, 2016	16.76	17.11	16.72	17.10
2826	NYSE	AX	Mon, Jul 25, 2016	17.76	17.76	16.73	16.83
2825	NYSE	AX	Fri, Jul 22, 2016	16.62	16.90	16.50	16.74
2824	NYSE	AX	Thu, Jul 21, 2016	16.70	16.90	16.49	16.56
2823	NYSE	AX	Wed, Jul 20, 2016	16.40	16.82	16.17	16.62
2822	NYSE	AX	Tue, Jul 19, 2016	16.51	16.86	16.34	16.41
2821	NYSE	AX	Mon, Jul 18, 2016	16.73	16.84	16.50	16.61
2820	NYSE	AX	Fri, Jul 15, 2016	17.29	17.30	16.59	16.69
2819	NYSE	AX	Thu, Jul 14, 2016	17.46	17.63	17.16	17.18
2818	NYSE	AX	Wed, Jul 13, 2016	18.45	18.57	16.58	17.07
2817	NYSE	AX	Tue, Jul 12, 2016	18.49	18.93	18.35	18.48
2816	NYSE	AX	Mon, Jul 11, 2016	17.84	18.34	17.80	18.22
2815	NYSE	AX	Fri, Jul 8, 2016	17.44	18.00	17.32	17.70
2814	NYSE	AX	Thu, Jul 7, 2016	17.23	17.53	17.04	17.24
2813	NYSE	AX	Wed, Jul 6, 2016	16.99	17.26	16.57	17.20
2812	NYSE	AX	Tue, Jul 5, 2016	17.88	17.99	16.46	16.81
2811	NYSE	AX	Fri, Jul 1, 2016	17.72	18.11	17.06	17.28
2810	NYSE	AX	Thu, Jun 30, 2016	17.45	17.72	17.05	17.71
2809	NYSE	AX	Wed, Jun 29, 2016	16.70	17.42	16.52	17.35
2808	NYSE	AX	Tue, Jun 28, 2016	16.01	16.62	15.90	16.34
2807	NYSE	AX	Mon, Jun 27, 2016	16.05	16.25	15.47	15.72
2806	NYSE	AX	Fri, Jun 24, 2016	16.24	17.15	16.11	16.42
2805	NYSE	AX	Thu, Jun 23, 2016	17.14	17.60	17.06	17.43
2804	NYSE	AX	Wed, Jun 22, 2016	16.79	17.24	16.52	16.86
2803	NYSE	AX	Tue, Jun 21, 2016	17.11	17.27	16.52	16.77
2802	NYSE	AX	Mon, Jun 20, 2016	17.41	17.68	17.06	17.10
2801	NYSE	AX	Fri, Jun 17, 2016	17.51	17.53	17.07	17.10
2800	NYSE	AX	Thu, Jun 16, 2016	17.50	17.53	17.11	17.40
2799	NYSE	AX	Wed, Jun 15, 2016	17.76	18.13	17.53	17.68
2798	NYSE	AX	Tue, Jun 14, 2016	18.35	18.64	17.66	17.73
2797	NYSE	AX	Mon, Jun 13, 2016	18.56	18.80	18.36	18.45
2796	NYSE	AX	Fri, Jun 10, 2016	18.90	19.04	18.35	18.75
2795	NYSE	AX	Thu, Jun 9, 2016	19.25	19.39	18.92	19.10
2794	NYSE	AX	Wed, Jun 8, 2016	19.34	19.51	19.14	19.39
2793	NYSE	AX	Tue, Jun 7, 2016	19.23	19.47	19.12	19.29
2792	NYSE	AX	Mon, Jun 6, 2016	18.84	19.40	18.76	19.20
2791	NYSE	AX	Fri, Jun 3, 2016	18.84	19.00	18.39	18.95
2790	NYSE	AX	Thu, Jun 2, 2016	19.02	19.05	18.38	18.94
2789	NYSE	AX	Wed, Jun 1, 2016	18.65	19.14	18.33	19.05
2788	NYSE	AX	Tue, May 31, 2016	18.58	18.91	18.55	18.77
2787	NYSE	AX	Fri, May 27, 2016	18.64	18.75	18.33	18.42
2786	NYSE	AX	Thu, May 26, 2016	18.50	18.75	18.27	18.59
2785	NYSE	AX	Wed, May 25, 2016	18.39	18.73	18.16	18.45
2784	NYSE	AX	Tue, May 24, 2016	17.79	18.40	17.45	18.35
2783	NYSE	AX	Mon, May 23, 2016	17.48	17.92	17.32	17.69
2782	NYSE	AX	Fri, May 20, 2016	17.65	17.96	17.37	17.63
2781	NYSE	AX	Thu, May 19, 2016	17.87	17.87	16.96	17.54
2780	NYSE	AX	Wed, May 18, 2016	17.90	18.18	17.50	17.78
2779	NYSE	AX	Tue, May 17, 2016	17.64	18.03	17.13	17.62
2778	NYSE	AX	Mon, May 16, 2016	17.34	17.86	17.11	17.61
2777	NYSE	AX	Fri, May 13, 2016	17.64	18.04	17.26	17.29
2776	NYSE	AX	Thu, May 12, 2016	18.14	18.47	17.60	17.65
2775	NYSE	AX	Wed, May 11, 2016	18.71	18.71	17.70	17.93
2774	NYSE	AX	Tue, May 10, 2016	18.55	18.87	17.29	18.72
2773	NYSE	AX	Mon, May 9, 2016	18.87	19.02	18.50	18.53
2772	NYSE	AX	Fri, May 6, 2016	18.80	19.03	18.64	19.02
2771	NYSE	AX	Thu, May 5, 2016	19.14	19.28	18.69	18.93
2770	NYSE	AX	Wed, May 4, 2016	19.27	19.52	18.69	18.96
2769	NYSE	AX	Tue, May 3, 2016	19.79	19.82	18.85	19.34
2768	NYSE	AX	Mon, May 2, 2016	20.35	20.50	19.21	19.84
2767	NYSE	AX	Fri, Apr 29, 2016	20.50	20.89	19.90	20.37
2766	NYSE	AX	Thu, Apr 28, 2016	20.67	21.36	19.52	20.31
2765	NYSE	AX	Wed, Apr 27, 2016	19.53	19.82	19.28	19.43
2764	NYSE	AX	Tue, Apr 26, 2016	18.73	19.70	18.73	19.51
2763	NYSE	AX	Mon, Apr 25, 2016	19.60	19.74	18.51	18.79
2762	NYSE	AX	Fri, Apr 22, 2016	19.35	19.86	19.18	19.73
2761	NYSE	AX	Thu, Apr 21, 2016	18.95	19.60	18.91	19.18
2760	NYSE	AX	Wed, Apr 20, 2016	18.74	19.03	18.45	18.91
2759	NYSE	AX	Tue, Apr 19, 2016	18.55	18.90	18.14	18.64
2758	NYSE	AX	Mon, Apr 18, 2016	17.15	19.72	17.07	18.45
2757	NYSE	AX	Fri, Apr 15, 2016	19.14	19.25	16.99	17.25
2756	NYSE	AX	Thu, Apr 14, 2016	22.02	22.06	18.74	19.32
2755	NYSE	AX	Wed, Apr 13, 2016	22.18	24.13	22.15	23.12
2754	NYSE	AX	Tue, Apr 12, 2016	21.86	22.27	21.34	22.04
2753	NYSE	AX	Mon, Apr 11, 2016	21.31	21.90	21.31	21.80
2752	NYSE	AX	Fri, Apr 8, 2016	21.37	21.53	21.01	21.27
2751	NYSE	AX	Thu, Apr 7, 2016	21.39	21.55	20.51	20.65
2750	NYSE	AX	Wed, Apr 6, 2016	21.19	21.61	21.10	21.51
2749	NYSE	AX	Tue, Apr 5, 2016	21.63	21.63	21.63	21.20
2748	NYSE	AX	Mon, Apr 4, 2016	20.98	22.03	20.86	21.63
2747	NYSE	AX	Fri, Apr 1, 2016	21.13	21.37	20.93	21.03
2746	NYSE	AX	Thu, Mar 31, 2016	21.34	21.51	20.96	21.43
2745	NYSE	AX	Wed, Mar 30, 2016	21.50	21.78	21.27	21.43
2744	NYSE	AX	Tue, Mar 29, 2016	20.83	21.28	20.53	21.00
2743	NYSE	AX	Mon, Mar 28, 2016	21.67	21.79	20.87	20.93
2742	NYSE	AX	Thu, Mar 24, 2016	21.18	21.18	21.18	21.53
2741	NYSE	AX	Wed, Mar 23, 2016	21.53	21.65	21.10	21.18
2740	NYSE	AX	Tue, Mar 22, 2016	20.60	21.84	20.57	21.61
2739	NYSE	AX	Mon, Mar 21, 2016	19.45	21.26	19.45	21.19
2738	NYSE	AX	Fri, Mar 18, 2016	19.06	19.30	18.88	19.20
2737	NYSE	AX	Thu, Mar 17, 2016	18.30	19.07	18.02	18.94
2736	NYSE	AX	Wed, Mar 16, 2016	19.28	19.30	18.37	18.47
2735	NYSE	AX	Tue, Mar 15, 2016	20.11	20.11	20.11	19.33
2734	NYSE	AX	Mon, Mar 14, 2016	20.50	20.75	19.73	20.11
2733	NYSE	AX	Fri, Mar 11, 2016	18.23	19.21	18.15	19.16
2732	NYSE	AX	Thu, Mar 10, 2016	17.97	18.26	17.57	17.80
2731	NYSE	AX	Wed, Mar 9, 2016	18.13	18.13	18.13	17.80
2730	NYSE	AX	Tue, Mar 8, 2016	18.70	18.98	18.10	18.89
2729	NYSE	AX	Mon, Mar 7, 2016	18.73	19.14	18.43	18.89
2728	NYSE	AX	Fri, Mar 4, 2016	18.71	19.32	18.63	18.80
2727	NYSE	AX	Thu, Mar 3, 2016	18.04	18.04	18.04	18.71
2726	NYSE	AX	Wed, Mar 2, 2016	18.41	18.72	17.44	18.53
2725	NYSE	AX	Tue, Mar 1, 2016	18.53	18.53	18.53	18.53
2724	NYSE	AX	Mon, Feb 29, 2016	18.90	19.14	18.34	18.53
2723	NYSE	AX	Fri, Feb 26, 2016	18.21	18.21	18.21	18.70
2722	NYSE	AX	Thu, Feb 25, 2016	17.75	18.23	17.75	18.21
2721	NYSE	AX	Wed, Feb 24, 2016	17.54	17.86	16.89	17.77
2720	NYSE	AX	Tue, Feb 23, 2016	18.36	18.73	17.71	17.86
2719	NYSE	AX	Mon, Feb 22, 2016	17.11	18.80	17.01	18.37
2718	NYSE	AX	Fri, Feb 19, 2016	16.51	17.02	16.22	16.73
2717	NYSE	AX	Thu, Feb 18, 2016	15.73	16.64	15.73	16.55
2716	NYSE	AX	Wed, Feb 17, 2016	15.70	16.74	15.51	15.65
2715	NYSE	AX	Tue, Feb 16, 2016	14.80	15.72	14.79	15.41
2714	NYSE	AX	Fri, Feb 12, 2016	13.85	14.75	13.73	14.55
2713	NYSE	AX	Thu, Feb 11, 2016	14.16	14.26	13.47	13.51
2712	NYSE	AX	Wed, Feb 10, 2016	14.52	14.79	14.29	14.51
2711	NYSE	AX	Tue, Feb 9, 2016	14.31	14.57	13.76	14.39
2710	NYSE	AX	Mon, Feb 8, 2016	14.71	15.07	14.08	14.46
2709	NYSE	AX	Fri, Feb 5, 2016	15.81	16.04	14.78	14.80
2708	NYSE	AX	Thu, Feb 4, 2016	15.99	16.10	15.39	15.80
2707	NYSE	AX	Wed, Feb 3, 2016	17.12	17.12	15.52	15.92
2706	NYSE	AX	Tue, Feb 2, 2016	17.59	17.59	16.66	16.98
2705	NYSE	AX	Mon, Feb 1, 2016	17.10	17.70	16.88	17.61
2704	NYSE	AX	Fri, Jan 29, 2016	18.25	18.38	15.93	17.16
2703	NYSE	AX	Thu, Jan 28, 2016	18.14	19.33	17.72	18.12
2702	NYSE	AX	Wed, Jan 27, 2016	18.00	18.69	17.86	18.07
2701	NYSE	AX	Tue, Jan 26, 2016	17.70	18.08	17.59	18.06
2700	NYSE	AX	Mon, Jan 25, 2016	17.66	18.02	17.51	17.68
2699	NYSE	AX	Fri, Jan 22, 2016	17.97	18.30	17.54	17.79
2698	NYSE	AX	Thu, Jan 21, 2016	17.69	18.09	17.24	17.62
2697	NYSE	AX	Wed, Jan 20, 2016	17.00	17.79	16.36	17.70
2696	NYSE	AX	Tue, Jan 19, 2016	17.67	17.97	17.20	17.39
2695	NYSE	AX	Fri, Jan 15, 2016	17.07	17.51	17.00	17.50
2694	NYSE	AX	Thu, Jan 14, 2016	17.41	17.85	16.89	17.70
2693	NYSE	AX	Wed, Jan 13, 2016	17.98	18.23	17.02	17.34
2692	NYSE	AX	Tue, Jan 12, 2016	18.15	18.39	17.31	17.95
2691	NYSE	AX	Mon, Jan 11, 2016	18.26	18.45	17.64	17.89
2690	NYSE	AX	Fri, Jan 8, 2016	18.88	19.78	18.04	18.22
2689	NYSE	AX	Thu, Jan 7, 2016	19.80	19.80	18.65	18.79
2688	NYSE	AX	Wed, Jan 6, 2016	20.04	20.53	19.80	20.20
2687	NYSE	AX	Tue, Jan 5, 2016	20.75	20.75	20.12	20.36
2686	NYSE	AX	Mon, Jan 4, 2016	20.66	20.82	20.25	20.56
2685	NYSE	AX	Thu, Dec 31, 2015	21.03	21.39	20.80	21.05
2684	NYSE	AX	Wed, Dec 30, 2015	21.25	21.84	21.07	21.21
2683	NYSE	AX	Tue, Dec 29, 2015	21.68	21.68	21.02	21.26
2682	NYSE	AX	Mon, Dec 28, 2015	21.03	21.75	20.93	21.56
2681	NYSE	AX	Thu, Dec 24, 2015	20.99	21.40	20.84	21.20
2680	NYSE	AX	Wed, Dec 23, 2015	20.64	21.33	20.52	21.14
2679	NYSE	AX	Tue, Dec 22, 2015	20.75	20.75	19.76	20.43
2678	NYSE	AX	Mon, Dec 21, 2015	20.19	20.95	20.01	20.60
2677	NYSE	AX	Fri, Dec 18, 2015	20.13	20.85	19.80	20.05
2676	NYSE	AX	Thu, Dec 17, 2015	19.81	20.41	19.49	20.13
2675	NYSE	AX	Wed, Dec 16, 2015	19.07	19.97	18.84	19.70
2674	NYSE	AX	Tue, Dec 15, 2015	18.32	19.18	18.25	18.90
2673	NYSE	AX	Mon, Dec 14, 2015	18.92	19.09	17.73	18.01
2672	NYSE	AX	Fri, Dec 11, 2015	19.98	19.99	18.60	18.96
2671	NYSE	AX	Thu, Dec 10, 2015	18.88	21.20	18.37	20.37
2670	NYSE	AX	Wed, Dec 9, 2015	18.83	19.17	18.28	18.81
2669	NYSE	AX	Tue, Dec 8, 2015	18.99	19.50	18.75	18.97
2668	NYSE	AX	Mon, Dec 7, 2015	20.00	20.00	18.75	19.12
2667	NYSE	AX	Fri, Dec 4, 2015	20.03	20.13	19.66	20.06
2666	NYSE	AX	Thu, Dec 3, 2015	20.25	20.38	19.64	19.95
2665	NYSE	AX	Wed, Dec 2, 2015	19.85	20.79	19.84	20.15
2664	NYSE	AX	Tue, Dec 1, 2015	20.25	20.55	19.83	19.96
2663	NYSE	AX	Mon, Nov 30, 2015	20.30	20.54	19.93	20.03
2662	NYSE	AX	Fri, Nov 27, 2015	20.41	20.73	20.17	20.41
2661	NYSE	AX	Wed, Nov 25, 2015	20.58	21.02	20.26	20.34
2660	NYSE	AX	Tue, Nov 24, 2015	21.20	21.20	19.60	20.58
2659	NYSE	AX	Mon, Nov 23, 2015	19.17	22.11	19.05	21.54
2658	NYSE	AX	Fri, Nov 20, 2015	19.58	19.65	18.39	19.00
2657	NYSE	AX	Thu, Nov 19, 2015	19.70	19.95	19.00	19.40
2656	NYSE	AX	Wed, Nov 18, 2015	21.52	21.75	18.47	19.89
2655	NYSE	AX	Tue, Nov 17, 2015	21.66	21.89	20.59	20.82
2654	NYSE	AX	Mon, Nov 16, 2015	21.67	22.19	21.27	21.65
2653	NYSE	AX	Fri, Nov 13, 2015	22.53	22.60	21.63	21.76
2652	NYSE	AX	Thu, Nov 12, 2015	22.83	23.30	22.63	22.69
2651	NYSE	AX	Wed, Nov 11, 2015	23.76	23.77	22.70	22.96
2650	NYSE	AX	Tue, Nov 10, 2015	24.38	24.65	23.50	23.76
2649	NYSE	AX	Mon, Nov 9, 2015	25.62	25.62	23.98	24.48
2648	NYSE	AX	Fri, Nov 6, 2015	24.59	26.00	24.44	25.50
2647	NYSE	AX	Thu, Nov 5, 2015	23.79	24.51	23.73	24.35
2646	NYSE	AX	Wed, Nov 4, 2015	23.92	24.29	23.28	23.79
2645	NYSE	AX	Tue, Nov 3, 2015	21.35	24.48	21.17	23.68
2644	NYSE	AX	Mon, Nov 2, 2015	20.38	21.61	19.80	21.49
2643	NYSE	AX	Fri, Oct 30, 2015	23.59	23.59	19.46	20.00
2642	NYSE	AX	Thu, Oct 29, 2015	25.43	25.50	22.80	23.26
2641	NYSE	AX	Wed, Oct 28, 2015	24.45	25.24	24.22	25.18
2640	NYSE	AX	Tue, Oct 27, 2015	24.35	24.70	24.16	24.42
2639	NYSE	AX	Mon, Oct 26, 2015	24.23	24.92	24.02	24.51
2638	NYSE	AX	Fri, Oct 23, 2015	24.92	25.28	24.26	24.43
2637	NYSE	AX	Thu, Oct 22, 2015	23.75	24.84	23.75	24.73
2636	NYSE	AX	Wed, Oct 21, 2015	23.75	24.29	23.26	23.69
2635	NYSE	AX	Tue, Oct 20, 2015	24.20	24.75	22.71	23.87
2634	NYSE	AX	Mon, Oct 19, 2015	25.41	25.80	24.12	24.77
2633	NYSE	AX	Fri, Oct 16, 2015	29.50	29.53	25.14	25.20
2632	NYSE	AX	Thu, Oct 15, 2015	28.82	30.00	27.00	29.59
2631	NYSE	AX	Wed, Oct 14, 2015	33.40	33.40	24.78	24.78
2630	NYSE	AX	Tue, Oct 13, 2015	35.57	35.80	35.15	35.50
2629	NYSE	AX	Mon, Oct 12, 2015	35.33	35.98	35.17	35.64
2628	NYSE	AX	Fri, Oct 9, 2015	35.48	35.92	34.80	35.27
2627	NYSE	AX	Thu, Oct 8, 2015	35.03	35.40	34.40	35.35
2626	NYSE	AX	Wed, Oct 7, 2015	34.05	35.11	33.85	35.09
2625	NYSE	AX	Tue, Oct 6, 2015	33.31	33.93	33.15	33.80
2624	NYSE	AX	Mon, Oct 5, 2015	32.86	33.48	32.57	33.39
2623	NYSE	AX	Fri, Oct 2, 2015	31.99	32.54	30.93	32.53
2622	NYSE	AX	Thu, Oct 1, 2015	32.25	32.87	31.75	32.46
2621	NYSE	AX	Wed, Sep 30, 2015	31.26	32.31	31.26	32.21
2620	NYSE	AX	Tue, Sep 29, 2015	30.87	31.35	30.71	31.06
2619	NYSE	AX	Mon, Sep 28, 2015	31.13	31.50	30.88	30.93
2618	NYSE	AX	Fri, Sep 25, 2015	31.49	31.60	31.00	31.29
2617	NYSE	AX	Thu, Sep 24, 2015	30.59	31.36	30.59	31.17
2616	NYSE	AX	Wed, Sep 23, 2015	30.60	31.10	30.59	30.92
2615	NYSE	AX	Tue, Sep 22, 2015	30.01	30.66	30.01	30.60
2614	NYSE	AX	Mon, Sep 21, 2015	30.14	30.50	30.03	30.30
2613	NYSE	AX	Fri, Sep 18, 2015	30.20	30.80	29.88	29.99
2612	NYSE	AX	Thu, Sep 17, 2015	30.60	31.25	30.47	30.56
2611	NYSE	AX	Wed, Sep 16, 2015	30.98	30.98	30.37	30.77
2610	NYSE	AX	Tue, Sep 15, 2015	30.42	30.97	30.41	30.87
2609	NYSE	AX	Mon, Sep 14, 2015	30.10	30.58	29.89	30.48
2608	NYSE	AX	Fri, Sep 11, 2015	29.35	30.05	29.21	30.01
2607	NYSE	AX	Thu, Sep 10, 2015	29.36	29.60	28.88	29.50
2606	NYSE	AX	Wed, Sep 9, 2015	29.55	29.97	29.21	29.54
2605	NYSE	AX	Tue, Sep 8, 2015	28.74	29.53	28.69	29.29
2604	NYSE	AX	Fri, Sep 4, 2015	27.34	28.81	27.34	28.36
2603	NYSE	AX	Thu, Sep 3, 2015	27.09	27.74	26.95	27.21
2602	NYSE	AX	Wed, Sep 2, 2015	27.80	27.80	26.38	26.94
2601	NYSE	AX	Tue, Sep 1, 2015	28.46	28.50	27.37	27.39
2600	NYSE	AX	Mon, Aug 31, 2015	29.16	29.61	28.84	28.96
2599	NYSE	AX	Fri, Aug 28, 2015	30.18	30.18	28.89	29.41
2598	NYSE	AX	Thu, Aug 27, 2015	30.19	30.52	29.63	30.38
2597	NYSE	AX	Wed, Aug 26, 2015	30.69	30.69	29.28	29.75
2596	NYSE	AX	Tue, Aug 25, 2015	31.15	31.52	29.85	29.93
2595	NYSE	AX	Mon, Aug 24, 2015	29.00	30.94	28.43	30.02
2594	NYSE	AX	Fri, Aug 21, 2015	31.88	31.88	30.79	31.00
2593	NYSE	AX	Thu, Aug 20, 2015	32.45	32.78	32.00	32.10
2592	NYSE	AX	Wed, Aug 19, 2015	32.75	33.11	32.63	32.75
2591	NYSE	AX	Tue, Aug 18, 2015	32.72	33.08	32.63	32.76
2590	NYSE	AX	Mon, Aug 17, 2015	32.08	33.13	31.93	32.87
2589	NYSE	AX	Fri, Aug 14, 2015	32.04	32.36	31.84	32.13
2588	NYSE	AX	Thu, Aug 13, 2015	31.92	32.79	31.92	32.19
2587	NYSE	AX	Wed, Aug 12, 2015	32.29	32.56	31.26	31.91
2586	NYSE	AX	Tue, Aug 11, 2015	32.39	32.83	32.11	32.56
2585	NYSE	AX	Mon, Aug 10, 2015	33.15	33.34	32.11	32.62
2584	NYSE	AX	Fri, Aug 7, 2015	32.55	32.93	32.00	32.85
2583	NYSE	AX	Thu, Aug 6, 2015	32.88	33.25	32.28	32.61
2582	NYSE	AX	Wed, Aug 5, 2015	31.75	33.70	31.65	33.36
2581	NYSE	AX	Tue, Aug 4, 2015	31.22	32.10	31.14	31.33
2580	NYSE	AX	Mon, Aug 3, 2015	30.83	31.43	30.34	31.08
2579	NYSE	AX	Fri, Jul 31, 2015	32.19	32.19	30.01	30.71
2578	NYSE	AX	Thu, Jul 30, 2015	28.98	30.10	28.64	29.80
2577	NYSE	AX	Wed, Jul 29, 2015	28.30	28.45	27.86	28.30
2576	NYSE	AX	Tue, Jul 28, 2015	28.47	28.57	28.05	28.12
2575	NYSE	AX	Mon, Jul 27, 2015	28.78	28.80	28.18	28.46
2574	NYSE	AX	Fri, Jul 24, 2015	29.30	29.31	28.80	28.85
2573	NYSE	AX	Thu, Jul 23, 2015	29.76	29.83	29.01	29.25
2572	NYSE	AX	Wed, Jul 22, 2015	29.45	29.96	29.32	29.63
2571	NYSE	AX	Tue, Jul 21, 2015	29.34	29.48	29.20	29.46
2570	NYSE	AX	Mon, Jul 20, 2015	28.99	29.41	28.78	29.30
2569	NYSE	AX	Fri, Jul 17, 2015	28.12	28.94	28.05	28.85
2568	NYSE	AX	Thu, Jul 16, 2015	27.91	28.10	27.76	28.02
2567	NYSE	AX	Wed, Jul 15, 2015	27.79	27.95	27.60	27.75
2566	NYSE	AX	Tue, Jul 14, 2015	27.74	27.83	27.50	27.59
2565	NYSE	AX	Mon, Jul 13, 2015	27.72	27.75	27.48	27.65
2564	NYSE	AX	Fri, Jul 10, 2015	27.25	27.84	27.13	27.42
2563	NYSE	AX	Thu, Jul 9, 2015	26.55	27.00	26.55	26.89
2562	NYSE	AX	Wed, Jul 8, 2015	26.52	26.83	26.31	26.61
2561	NYSE	AX	Tue, Jul 7, 2015	27.32	27.41	26.38	26.79
2560	NYSE	AX	Mon, Jul 6, 2015	26.38	27.47	26.35	27.42
2559	NYSE	AX	Thu, Jul 2, 2015	26.98	27.02	26.32	26.47
2558	NYSE	AX	Wed, Jul 1, 2015	26.74	26.96	26.51	26.87
2557	NYSE	AX	Tue, Jun 30, 2015	26.59	26.83	26.36	26.43
2556	NYSE	AX	Mon, Jun 29, 2015	26.40	27.10	26.28	26.44
2555	NYSE	AX	Fri, Jun 26, 2015	26.55	26.70	26.24	26.62
2554	NYSE	AX	Thu, Jun 25, 2015	26.22	26.78	26.08	26.42
2553	NYSE	AX	Wed, Jun 24, 2015	25.86	26.14	25.73	26.06
2552	NYSE	AX	Tue, Jun 23, 2015	25.75	25.96	25.68	25.81
2551	NYSE	AX	Mon, Jun 22, 2015	25.33	25.92	25.21	25.67
2550	NYSE	AX	Fri, Jun 19, 2015	24.75	25.02	24.52	24.98
2549	NYSE	AX	Thu, Jun 18, 2015	24.79	24.87	24.54	24.75
2548	NYSE	AX	Wed, Jun 17, 2015	25.00	25.03	24.52	24.59
2547	NYSE	AX	Tue, Jun 16, 2015	24.75	25.12	24.75	24.96
2546	NYSE	AX	Mon, Jun 15, 2015	24.83	25.14	24.55	24.85
2545	NYSE	AX	Fri, Jun 12, 2015	24.99	25.08	24.77	24.88
2544	NYSE	AX	Thu, Jun 11, 2015	25.20	25.33	24.83	24.96
2543	NYSE	AX	Wed, Jun 10, 2015	25.01	25.54	24.84	25.10
2542	NYSE	AX	Tue, Jun 9, 2015	24.69	24.99	24.53	24.77
2541	NYSE	AX	Mon, Jun 8, 2015	24.60	24.75	24.45	24.62
2540	NYSE	AX	Fri, Jun 5, 2015	24.04	24.55	23.93	24.49
2539	NYSE	AX	Thu, Jun 4, 2015	23.96	24.14	23.71	24.00
2538	NYSE	AX	Wed, Jun 3, 2015	23.77	24.06	23.65	23.99
2537	NYSE	AX	Tue, Jun 2, 2015	23.48	23.77	23.24	23.65
2536	NYSE	AX	Mon, Jun 1, 2015	23.75	23.75	23.39	23.49
2535	NYSE	AX	Fri, May 29, 2015	23.50	23.68	23.29	23.54
2534	NYSE	AX	Thu, May 28, 2015	23.62	23.63	23.37	23.54
2533	NYSE	AX	Wed, May 27, 2015	23.43	23.76	23.15	23.72
2532	NYSE	AX	Tue, May 26, 2015	23.49	23.52	23.06	23.41
2531	NYSE	AX	Fri, May 22, 2015	23.87	23.87	23.33	23.52
2530	NYSE	AX	Thu, May 21, 2015	23.88	23.90	23.64	23.77
2529	NYSE	AX	Wed, May 20, 2015	23.94	24.03	23.61	23.89
2528	NYSE	AX	Tue, May 19, 2015	23.66	23.96	23.51	23.92
2527	NYSE	AX	Mon, May 18, 2015	23.35	23.73	23.24	23.64
2526	NYSE	AX	Fri, May 15, 2015	23.44	23.44	23.11	23.35
2525	NYSE	AX	Thu, May 14, 2015	23.49	23.59	23.37	23.46
2524	NYSE	AX	Wed, May 13, 2015	23.38	23.52	23.17	23.50
2523	NYSE	AX	Tue, May 12, 2015	22.86	23.24	22.86	23.20
2522	NYSE	AX	Mon, May 11, 2015	23.12	23.20	22.94	23.07
2521	NYSE	AX	Fri, May 8, 2015	23.11	23.22	22.83	23.12
2520	NYSE	AX	Thu, May 7, 2015	22.98	23.26	22.87	23.08
2519	NYSE	AX	Wed, May 6, 2015	23.26	23.27	22.81	23.01
2518	NYSE	AX	Tue, May 5, 2015	23.32	23.47	23.10	23.25
2517	NYSE	AX	Mon, May 4, 2015	23.03	23.44	23.03	23.34
2516	NYSE	AX	Fri, May 1, 2015	23.12	23.30	22.53	23.00
2515	NYSE	AX	Thu, Apr 30, 2015	23.34	23.48	22.69	22.95
2514	NYSE	AX	Wed, Apr 29, 2015	22.70	23.23	22.55	23.18
2513	NYSE	AX	Tue, Apr 28, 2015	22.75	22.90	22.58	22.89
2512	NYSE	AX	Mon, Apr 27, 2015	23.00	23.19	22.64	22.78
2511	NYSE	AX	Fri, Apr 24, 2015	23.39	23.39	22.79	23.07
2510	NYSE	AX	Thu, Apr 23, 2015	22.92	23.33	22.88	23.18
2509	NYSE	AX	Wed, Apr 22, 2015	23.05	23.16	22.75	23.04
2508	NYSE	AX	Tue, Apr 21, 2015	22.43	23.16	22.38	23.07
2507	NYSE	AX	Mon, Apr 20, 2015	22.14	22.66	22.14	22.38
2506	NYSE	AX	Fri, Apr 17, 2015	22.59	22.73	22.02	22.05
2505	NYSE	AX	Thu, Apr 16, 2015	22.87	23.00	22.64	22.69
2504	NYSE	AX	Wed, Apr 15, 2015	22.77	23.25	22.71	22.83
2503	NYSE	AX	Tue, Apr 14, 2015	22.84	22.90	22.63	22.73
2502	NYSE	AX	Mon, Apr 13, 2015	22.62	22.94	22.58	22.84
2501	NYSE	AX	Fri, Apr 10, 2015	22.52	22.71	22.42	22.64
2500	NYSE	AX	Thu, Apr 9, 2015	22.40	22.63	22.16	22.41
2499	NYSE	AX	Wed, Apr 8, 2015	22.51	22.78	22.27	22.37
2498	NYSE	AX	Tue, Apr 7, 2015	22.64	22.81	22.50	22.61
2497	NYSE	AX	Mon, Apr 6, 2015	22.81	23.07	22.61	22.66
2496	NYSE	AX	Thu, Apr 2, 2015	22.92	23.24	22.92	22.99
2495	NYSE	AX	Wed, Apr 1, 2015	23.18	23.19	22.50	22.84
2494	NYSE	AX	Tue, Mar 31, 2015	23.12	23.31	23.01	23.26
2493	NYSE	AX	Mon, Mar 30, 2015	23.12	23.48	23.00	23.13
2492	NYSE	AX	Fri, Mar 27, 2015	22.78	23.17	22.65	22.97
2491	NYSE	AX	Thu, Mar 26, 2015	23.13	23.37	22.87	22.96
2490	NYSE	AX	Wed, Mar 25, 2015	23.96	24.09	23.33	23.37
2489	NYSE	AX	Tue, Mar 24, 2015	23.94	24.05	23.71	23.78
2488	NYSE	AX	Mon, Mar 23, 2015	24.28	24.42	23.90	23.93
2487	NYSE	AX	Fri, Mar 20, 2015	24.21	24.34	23.93	24.32
2486	NYSE	AX	Thu, Mar 19, 2015	24.32	24.32	23.78	24.11
2485	NYSE	AX	Wed, Mar 18, 2015	23.72	24.38	23.55	24.12
2484	NYSE	AX	Tue, Mar 17, 2015	23.63	23.73	23.53	23.67
2483	NYSE	AX	Mon, Mar 16, 2015	23.33	23.70	23.29	23.63
2482	NYSE	AX	Fri, Mar 13, 2015	23.07	23.31	22.78	23.25
2481	NYSE	AX	Thu, Mar 12, 2015	22.36	23.14	22.36	23.11
2480	NYSE	AX	Wed, Mar 11, 2015	21.88	22.20	21.73	22.20
2479	NYSE	AX	Tue, Mar 10, 2015	21.91	22.09	21.68	21.92
2478	NYSE	AX	Mon, Mar 9, 2015	22.18	22.41	22.01	22.06
2477	NYSE	AX	Fri, Mar 6, 2015	22.47	22.67	22.09	22.19
2476	NYSE	AX	Thu, Mar 5, 2015	22.16	22.56	21.88	22.52
2475	NYSE	AX	Wed, Mar 4, 2015	22.16	22.42	21.89	22.06
2474	NYSE	AX	Tue, Mar 3, 2015	22.44	22.50	21.78	22.21
2473	NYSE	AX	Mon, Mar 2, 2015	22.05	22.50	21.94	22.40
2472	NYSE	AX	Fri, Feb 27, 2015	22.62	22.67	22.10	22.10
2471	NYSE	AX	Thu, Feb 26, 2015	22.50	22.72	22.40	22.56
2470	NYSE	AX	Wed, Feb 25, 2015	22.67	22.74	22.40	22.49
2469	NYSE	AX	Tue, Feb 24, 2015	22.95	23.09	22.52	22.66
2468	NYSE	AX	Mon, Feb 23, 2015	22.83	23.01	22.58	22.84
2467	NYSE	AX	Fri, Feb 20, 2015	22.77	22.77	22.29	22.58
2466	NYSE	AX	Thu, Feb 19, 2015	23.19	23.54	23.06	23.24
2465	NYSE	AX	Wed, Feb 18, 2015	23.14	23.42	23.02	23.19
2464	NYSE	AX	Tue, Feb 17, 2015	22.88	23.16	22.85	23.14
2463	NYSE	AX	Fri, Feb 13, 2015	23.20	23.20	22.69	22.85
2462	NYSE	AX	Thu, Feb 12, 2015	22.71	23.24	22.46	23.08
2461	NYSE	AX	Wed, Feb 11, 2015	22.52	22.58	22.27	22.48
2460	NYSE	AX	Tue, Feb 10, 2015	22.42	22.63	22.25	22.60
2459	NYSE	AX	Mon, Feb 9, 2015	22.12	22.35	21.94	22.27
2458	NYSE	AX	Fri, Feb 6, 2015	22.03	22.56	21.97	22.25
2457	NYSE	AX	Thu, Feb 5, 2015	21.95	22.10	21.78	21.97
2456	NYSE	AX	Wed, Feb 4, 2015	21.76	22.12	21.70	21.90
2455	NYSE	AX	Tue, Feb 3, 2015	21.54	22.02	21.41	21.89
2454	NYSE	AX	Mon, Feb 2, 2015	21.12	21.52	21.07	21.50
2453	NYSE	AX	Fri, Jan 30, 2015	20.98	21.69	20.81	21.09
2452	NYSE	AX	Thu, Jan 29, 2015	20.64	21.03	20.35	21.02
2451	NYSE	AX	Wed, Jan 28, 2015	21.43	21.50	20.50	20.69
2450	NYSE	AX	Tue, Jan 27, 2015	20.95	21.35	20.63	21.24
2449	NYSE	AX	Mon, Jan 26, 2015	21.08	21.18	20.75	21.15
2448	NYSE	AX	Fri, Jan 23, 2015	21.20	21.25	20.83	21.04
2447	NYSE	AX	Thu, Jan 22, 2015	20.49	21.33	20.33	21.20
2446	NYSE	AX	Wed, Jan 21, 2015	19.97	20.40	19.90	20.33
2445	NYSE	AX	Tue, Jan 20, 2015	20.11	20.20	19.75	19.98
2444	NYSE	AX	Fri, Jan 16, 2015	19.86	20.22	19.68	20.05
2443	NYSE	AX	Thu, Jan 15, 2015	19.98	20.14	19.58	19.93
2442	NYSE	AX	Wed, Jan 14, 2015	19.73	20.00	19.64	19.94
2441	NYSE	AX	Tue, Jan 13, 2015	20.31	20.48	19.64	20.00
2440	NYSE	AX	Mon, Jan 12, 2015	20.09	20.24	19.82	20.22
2439	NYSE	AX	Fri, Jan 9, 2015	20.49	20.49	19.77	20.09
2438	NYSE	AX	Thu, Jan 8, 2015	19.76	20.46	19.56	20.42
2437	NYSE	AX	Wed, Jan 7, 2015	19.15	19.71	19.03	19.69
2436	NYSE	AX	Tue, Jan 6, 2015	19.10	19.24	18.91	19.05
2435	NYSE	AX	Mon, Jan 5, 2015	19.13	19.34	18.88	19.06
2434	NYSE	AX	Fri, Jan 2, 2015	19.53	19.77	19.02	19.15
2433	NYSE	AX	Wed, Dec 31, 2014	19.70	19.81	19.43	19.45
2432	NYSE	AX	Tue, Dec 30, 2014	19.64	19.81	19.53	19.66
2431	NYSE	AX	Mon, Dec 29, 2014	19.77	19.96	19.68	19.72
2430	NYSE	AX	Fri, Dec 26, 2014	19.90	19.94	19.70	19.74
2429	NYSE	AX	Wed, Dec 24, 2014	19.77	19.98	19.76	19.83
2428	NYSE	AX	Tue, Dec 23, 2014	19.84	19.99	19.69	19.75
2427	NYSE	AX	Mon, Dec 22, 2014	19.92	20.01	19.66	19.80
2426	NYSE	AX	Fri, Dec 19, 2014	20.03	20.03	19.71	19.91
2425	NYSE	AX	Thu, Dec 18, 2014	20.12	20.25	20.00	20.08
2424	NYSE	AX	Wed, Dec 17, 2014	19.79	20.00	19.68	19.93
2423	NYSE	AX	Tue, Dec 16, 2014	19.66	20.03	19.66	19.76
2422	NYSE	AX	Mon, Dec 15, 2014	19.43	19.84	19.28	19.75
2421	NYSE	AX	Fri, Dec 12, 2014	19.10	19.50	19.10	19.31
2420	NYSE	AX	Thu, Dec 11, 2014	19.46	19.57	19.19	19.31
2419	NYSE	AX	Wed, Dec 10, 2014	20.04	20.04	19.32	19.36
2418	NYSE	AX	Tue, Dec 9, 2014	19.13	20.09	19.09	20.06
2417	NYSE	AX	Mon, Dec 8, 2014	19.50	19.70	19.25	19.28
2416	NYSE	AX	Fri, Dec 5, 2014	19.07	19.39	19.07	19.33
2415	NYSE	AX	Thu, Dec 4, 2014	18.97	19.04	18.70	18.96
2414	NYSE	AX	Wed, Dec 3, 2014	18.74	19.16	18.50	19.02
2413	NYSE	AX	Tue, Dec 2, 2014	19.08	19.25	18.64	18.87
2412	NYSE	AX	Mon, Dec 1, 2014	19.64	19.64	18.98	19.03
2411	NYSE	AX	Fri, Nov 28, 2014	19.94	19.94	19.61	19.73
2410	NYSE	AX	Wed, Nov 26, 2014	19.67	20.07	19.53	19.94
2409	NYSE	AX	Tue, Nov 25, 2014	19.37	19.48	19.13	19.39
2408	NYSE	AX	Mon, Nov 24, 2014	18.81	19.33	18.81	19.27
2407	NYSE	AX	Fri, Nov 21, 2014	18.92	18.97	18.49	18.78
2406	NYSE	AX	Thu, Nov 20, 2014	18.43	18.76	18.15	18.73
2405	NYSE	AX	Wed, Nov 19, 2014	18.95	18.95	18.50	18.56
2404	NYSE	AX	Tue, Nov 18, 2014	19.11	19.29	18.94	19.00
2403	NYSE	AX	Mon, Nov 17, 2014	19.43	19.43	19.09	19.10
2402	NYSE	AX	Fri, Nov 14, 2014	19.75	19.98	19.34	19.44
2401	NYSE	AX	Thu, Nov 13, 2014	20.13	20.17	20.08	20.08
2400	NYSE	AX	Wed, Nov 12, 2014	19.81	20.25	19.65	20.08
2399	NYSE	AX	Tue, Nov 11, 2014	19.67	20.00	19.63	19.87
2398	NYSE	AX	Mon, Nov 10, 2014	19.53	19.65	19.38	19.62
2397	NYSE	AX	Fri, Nov 7, 2014	19.45	19.52	19.01	19.50
2396	NYSE	AX	Thu, Nov 6, 2014	19.10	19.48	18.96	19.45
2395	NYSE	AX	Wed, Nov 5, 2014	19.74	19.74	18.88	19.19
2394	NYSE	AX	Tue, Nov 4, 2014	19.04	19.25	18.45	19.07
2393	NYSE	AX	Mon, Nov 3, 2014	19.26	19.37	18.94	19.03
2392	NYSE	AX	Fri, Oct 31, 2014	18.56	19.28	18.30	19.26
2391	NYSE	AX	Thu, Oct 30, 2014	18.42	18.51	18.11	18.26
2390	NYSE	AX	Wed, Oct 29, 2014	18.30	18.55	18.15	18.43
2389	NYSE	AX	Tue, Oct 28, 2014	17.85	18.33	17.79	18.27
2388	NYSE	AX	Mon, Oct 27, 2014	17.56	17.80	17.56	17.75
2387	NYSE	AX	Fri, Oct 24, 2014	17.33	17.70	17.26	17.62
2386	NYSE	AX	Thu, Oct 23, 2014	17.76	17.85	17.34	17.40
2385	NYSE	AX	Wed, Oct 22, 2014	17.59	17.78	17.48	17.58
2384	NYSE	AX	Tue, Oct 21, 2014	17.33	17.74	17.21	17.60
2383	NYSE	AX	Mon, Oct 20, 2014	17.00	17.25	16.93	17.18
2382	NYSE	AX	Fri, Oct 17, 2014	17.13	17.16	16.81	17.01
2381	NYSE	AX	Thu, Oct 16, 2014	16.46	16.97	16.18	16.90
2380	NYSE	AX	Wed, Oct 15, 2014	16.63	16.93	16.18	16.76
2379	NYSE	AX	Tue, Oct 14, 2014	16.63	16.94	16.50	16.75
2378	NYSE	AX	Mon, Oct 13, 2014	16.38	16.79	16.38	16.51
2377	NYSE	AX	Fri, Oct 10, 2014	16.42	16.70	16.31	16.42
2376	NYSE	AX	Thu, Oct 9, 2014	16.86	16.86	16.52	16.57
2375	NYSE	AX	Wed, Oct 8, 2014	17.10	17.14	16.16	16.92
2374	NYSE	AX	Tue, Oct 7, 2014	17.63	17.77	17.11	17.13
2373	NYSE	AX	Mon, Oct 6, 2014	18.50	18.50	17.58	17.78
2372	NYSE	AX	Fri, Oct 3, 2014	18.63	18.63	18.31	18.59
2371	NYSE	AX	Thu, Oct 2, 2014	18.12	18.65	18.06	18.44
2370	NYSE	AX	Wed, Oct 1, 2014	18.20	18.48	18.01	18.19
2369	NYSE	AX	Tue, Sep 30, 2014	18.43	18.55	18.17	18.18
2368	NYSE	AX	Mon, Sep 29, 2014	18.30	18.53	18.22	18.41
2367	NYSE	AX	Fri, Sep 26, 2014	18.25	18.54	18.15	18.48
2366	NYSE	AX	Thu, Sep 25, 2014	18.52	18.52	18.11	18.22
2365	NYSE	AX	Wed, Sep 24, 2014	18.47	18.71	18.28	18.57
2364	NYSE	AX	Tue, Sep 23, 2014	18.80	19.00	18.45	18.46
2363	NYSE	AX	Mon, Sep 22, 2014	19.14	19.26	18.76	18.82
2362	NYSE	AX	Fri, Sep 19, 2014	19.44	19.66	19.11	19.23
2361	NYSE	AX	Thu, Sep 18, 2014	18.86	19.58	18.81	19.33
2360	NYSE	AX	Wed, Sep 17, 2014	18.41	18.94	18.41	18.85
2359	NYSE	AX	Tue, Sep 16, 2014	18.65	18.87	18.38	18.43
2358	NYSE	AX	Mon, Sep 15, 2014	18.93	18.94	18.51	18.65
2357	NYSE	AX	Fri, Sep 12, 2014	19.48	19.48	18.77	18.90
2356	NYSE	AX	Thu, Sep 11, 2014	19.04	19.47	18.91	19.42
2355	NYSE	AX	Wed, Sep 10, 2014	18.66	19.11	18.44	19.00
2354	NYSE	AX	Tue, Sep 9, 2014	19.07	19.18	18.58	18.64
2353	NYSE	AX	Mon, Sep 8, 2014	19.03	19.24	18.78	19.04
2352	NYSE	AX	Fri, Sep 5, 2014	18.95	19.22	18.80	19.12
2351	NYSE	AX	Thu, Sep 4, 2014	19.07	19.37	18.94	18.98
2350	NYSE	AX	Wed, Sep 3, 2014	19.35	19.38	18.96	19.08
2349	NYSE	AX	Tue, Sep 2, 2014	19.26	19.43	19.09	19.24
2348	NYSE	AX	Fri, Aug 29, 2014	19.55	19.60	19.09	19.25
2347	NYSE	AX	Thu, Aug 28, 2014	19.51	19.56	19.29	19.47
2346	NYSE	AX	Wed, Aug 27, 2014	19.50	19.58	19.38	19.54
2345	NYSE	AX	Tue, Aug 26, 2014	19.50	19.60	19.39	19.47
2344	NYSE	AX	Mon, Aug 25, 2014	19.53	19.65	19.32	19.50
2343	NYSE	AX	Fri, Aug 22, 2014	19.56	19.66	19.33	19.43
2342	NYSE	AX	Thu, Aug 21, 2014	19.61	19.68	19.12	19.62
2341	NYSE	AX	Wed, Aug 20, 2014	19.72	19.72	19.44	19.50
2340	NYSE	AX	Tue, Aug 19, 2014	20.08	20.08	19.75	19.80
2339	NYSE	AX	Mon, Aug 18, 2014	19.97	20.10	19.79	19.99
2338	NYSE	AX	Fri, Aug 15, 2014	19.97	19.97	19.41	19.70
2337	NYSE	AX	Thu, Aug 14, 2014	20.00	20.05	19.75	19.85
2336	NYSE	AX	Wed, Aug 13, 2014	20.10	20.13	19.86	19.94
2335	NYSE	AX	Tue, Aug 12, 2014	20.33	20.38	19.77	19.95
2334	NYSE	AX	Mon, Aug 11, 2014	20.02	20.61	19.89	20.39
2333	NYSE	AX	Fri, Aug 8, 2014	19.62	20.19	19.58	19.88
2332	NYSE	AX	Thu, Aug 7, 2014	19.27	19.86	19.13	19.49
2331	NYSE	AX	Wed, Aug 6, 2014	18.39	19.29	18.26	19.06
2330	NYSE	AX	Tue, Aug 5, 2014	18.49	18.73	18.37	18.44
2329	NYSE	AX	Mon, Aug 4, 2014	18.52	18.71	18.29	18.63
2328	NYSE	AX	Fri, Aug 1, 2014	18.65	18.81	18.07	18.53
2327	NYSE	AX	Thu, Jul 31, 2014	18.53	19.13	18.50	18.65
2326	NYSE	AX	Wed, Jul 30, 2014	18.75	19.00	18.58	18.73
2325	NYSE	AX	Tue, Jul 29, 2014	18.38	18.68	18.23	18.65
2324	NYSE	AX	Mon, Jul 28, 2014	18.28	18.56	18.15	18.42
2323	NYSE	AX	Fri, Jul 25, 2014	18.08	18.32	17.83	18.25
2322	NYSE	AX	Thu, Jul 24, 2014	17.81	18.32	17.81	18.14
2321	NYSE	AX	Wed, Jul 23, 2014	17.81	17.94	17.62	17.87
2320	NYSE	AX	Tue, Jul 22, 2014	17.77	18.07	17.63	17.76
2319	NYSE	AX	Mon, Jul 21, 2014	18.00	18.15	17.50	17.70
2318	NYSE	AX	Fri, Jul 18, 2014	17.46	18.22	17.41	18.15
2317	NYSE	AX	Thu, Jul 17, 2014	17.67	17.96	17.42	17.48
2316	NYSE	AX	Wed, Jul 16, 2014	18.04	18.19	17.75	17.84
2315	NYSE	AX	Tue, Jul 15, 2014	18.36	18.43	17.83	17.96
2314	NYSE	AX	Mon, Jul 14, 2014	18.56	18.56	18.28	18.41
2313	NYSE	AX	Fri, Jul 11, 2014	18.83	18.90	18.28	18.35
2312	NYSE	AX	Thu, Jul 10, 2014	18.59	18.90	18.21	18.78
2311	NYSE	AX	Wed, Jul 9, 2014	18.18	19.04	18.13	18.83
2310	NYSE	AX	Tue, Jul 8, 2014	18.39	18.76	16.89	18.19
2309	NYSE	AX	Mon, Jul 7, 2014	18.82	18.97	18.41	18.52
2308	NYSE	AX	Thu, Jul 3, 2014	18.88	19.16	18.75	18.76
2307	NYSE	AX	Wed, Jul 2, 2014	19.06	19.17	18.79	18.88
2306	NYSE	AX	Tue, Jul 1, 2014	18.40	19.24	18.38	18.98
2305	NYSE	AX	Mon, Jun 30, 2014	18.73	18.87	18.31	18.37
2304	NYSE	AX	Fri, Jun 27, 2014	18.47	18.87	18.40	18.76
2303	NYSE	AX	Thu, Jun 26, 2014	18.47	18.72	18.28	18.55
2302	NYSE	AX	Wed, Jun 25, 2014	18.25	18.51	18.16	18.44
2301	NYSE	AX	Tue, Jun 24, 2014	18.17	18.70	17.88	18.29
2300	NYSE	AX	Mon, Jun 23, 2014	18.60	18.73	18.15	18.27
2299	NYSE	AX	Fri, Jun 20, 2014	18.09	18.98	18.09	18.66
2298	NYSE	AX	Thu, Jun 19, 2014	18.65	18.70	17.84	18.10
2297	NYSE	AX	Wed, Jun 18, 2014	19.56	19.56	18.56	18.66
2296	NYSE	AX	Tue, Jun 17, 2014	19.33	19.75	19.23	19.27
2295	NYSE	AX	Mon, Jun 16, 2014	18.81	19.43	18.75	19.40
2294	NYSE	AX	Fri, Jun 13, 2014	19.21	19.25	18.56	18.91
2293	NYSE	AX	Thu, Jun 12, 2014	19.37	19.37	18.94	19.12
2292	NYSE	AX	Wed, Jun 11, 2014	19.50	19.65	19.16	19.34
2291	NYSE	AX	Tue, Jun 10, 2014	19.74	19.85	19.49	19.53
2290	NYSE	AX	Mon, Jun 9, 2014	19.97	19.98	19.68	19.91
2289	NYSE	AX	Fri, Jun 6, 2014	19.89	20.05	19.76	19.96
2288	NYSE	AX	Thu, Jun 5, 2014	19.58	19.94	19.32	19.86
2287	NYSE	AX	Wed, Jun 4, 2014	19.45	19.66	19.32	19.56
2286	NYSE	AX	Tue, Jun 3, 2014	19.00	19.58	19.00	19.54
2285	NYSE	AX	Mon, Jun 2, 2014	19.18	19.18	18.75	19.12
2284	NYSE	AX	Fri, May 30, 2014	19.65	19.67	19.18	19.21
2283	NYSE	AX	Thu, May 29, 2014	19.66	19.86	19.38	19.61
2282	NYSE	AX	Wed, May 28, 2014	20.20	20.20	19.45	19.62
2281	NYSE	AX	Tue, May 27, 2014	20.02	20.20	19.98	20.11
2280	NYSE	AX	Fri, May 23, 2014	19.40	19.76	19.26	19.75
2279	NYSE	AX	Thu, May 22, 2014	19.13	19.42	19.11	19.41
2278	NYSE	AX	Wed, May 21, 2014	19.23	19.33	18.92	19.02
2277	NYSE	AX	Tue, May 20, 2014	19.08	19.32	18.86	19.19
2276	NYSE	AX	Mon, May 19, 2014	18.81	19.12	18.54	19.06
2275	NYSE	AX	Fri, May 16, 2014	18.97	19.16	18.54	18.81
2274	NYSE	AX	Thu, May 15, 2014	19.27	19.46	18.52	18.98
2273	NYSE	AX	Wed, May 14, 2014	20.19	20.19	19.16	19.31
2272	NYSE	AX	Tue, May 13, 2014	20.44	20.62	20.13	20.20
2271	NYSE	AX	Mon, May 12, 2014	19.98	20.47	19.88	20.40
2270	NYSE	AX	Fri, May 9, 2014	19.89	20.19	19.63	19.93
2269	NYSE	AX	Thu, May 8, 2014	20.42	20.92	19.91	19.99
2268	NYSE	AX	Wed, May 7, 2014	20.80	21.05	19.91	20.50
2267	NYSE	AX	Tue, May 6, 2014	20.31	21.56	20.08	20.76
2266	NYSE	AX	Mon, May 5, 2014	20.46	20.56	19.92	20.07
2265	NYSE	AX	Fri, May 2, 2014	20.35	20.98	20.35	20.56
2264	NYSE	AX	Thu, May 1, 2014	20.01	20.72	19.72	20.37
2263	NYSE	AX	Wed, Apr 30, 2014	19.82	20.23	19.60	20.15
2262	NYSE	AX	Tue, Apr 29, 2014	19.88	20.22	19.59	19.82
2261	NYSE	AX	Mon, Apr 28, 2014	20.23	20.47	19.50	19.85
2260	NYSE	AX	Fri, Apr 25, 2014	20.94	21.05	19.98	20.09
2259	NYSE	AX	Thu, Apr 24, 2014	21.49	21.49	20.77	20.97
2258	NYSE	AX	Wed, Apr 23, 2014	21.48	21.54	21.08	21.25
2257	NYSE	AX	Tue, Apr 22, 2014	21.25	21.76	21.08	21.43
2256	NYSE	AX	Mon, Apr 21, 2014	21.38	21.72	21.00	21.28
2255	NYSE	AX	Thu, Apr 17, 2014	20.70	21.50	20.39	21.33
2254	NYSE	AX	Wed, Apr 16, 2014	20.15	20.47	19.93	20.32
2253	NYSE	AX	Tue, Apr 15, 2014	20.26	20.45	19.62	20.04
2252	NYSE	AX	Mon, Apr 14, 2014	20.42	20.46	19.80	20.21
2251	NYSE	AX	Fri, Apr 11, 2014	20.13	21.00	19.50	20.12
2250	NYSE	AX	Thu, Apr 10, 2014	19.29	19.29	18.51	18.61
2249	NYSE	AX	Wed, Apr 9, 2014	19.63	19.63	18.69	19.18
2248	NYSE	AX	Tue, Apr 8, 2014	19.25	20.46	19.09	19.50
2247	NYSE	AX	Mon, Apr 7, 2014	19.76	19.89	18.16	18.36
2246	NYSE	AX	Fri, Apr 4, 2014	20.62	20.66	19.66	20.00
2245	NYSE	AX	Thu, Apr 3, 2014	21.07	21.25	19.69	20.42
2244	NYSE	AX	Wed, Apr 2, 2014	21.44	21.60	20.77	21.02
2243	NYSE	AX	Tue, Apr 1, 2014	21.42	21.59	20.94	21.44
2242	NYSE	AX	Mon, Mar 31, 2014	21.90	22.39	21.23	21.44
2241	NYSE	AX	Fri, Mar 28, 2014	20.16	22.36	20.08	21.98
2240	NYSE	AX	Thu, Mar 27, 2014	19.44	19.73	19.10	19.21
2239	NYSE	AX	Wed, Mar 26, 2014	20.98	21.14	19.31	19.62
2238	NYSE	AX	Tue, Mar 25, 2014	21.51	21.71	20.75	20.85
2237	NYSE	AX	Mon, Mar 24, 2014	21.50	21.68	20.39	21.44
2236	NYSE	AX	Fri, Mar 21, 2014	22.46	22.65	21.56	21.61
2235	NYSE	AX	Thu, Mar 20, 2014	22.57	23.49	22.39	22.46
2234	NYSE	AX	Wed, Mar 19, 2014	25.23	25.23	22.50	23.22
2233	NYSE	AX	Tue, Mar 18, 2014	25.68	26.14	25.21	25.38
2232	NYSE	AX	Mon, Mar 17, 2014	26.47	26.64	25.48	25.68
2231	NYSE	AX	Fri, Mar 14, 2014	25.00	26.44	25.00	26.39
2230	NYSE	AX	Thu, Mar 13, 2014	26.36	26.60	25.07	25.11
2229	NYSE	AX	Wed, Mar 12, 2014	25.14	26.34	25.01	26.05
2228	NYSE	AX	Tue, Mar 11, 2014	25.24	25.75	25.04	25.38
2227	NYSE	AX	Mon, Mar 10, 2014	25.38	25.55	24.91	25.27
2226	NYSE	AX	Fri, Mar 7, 2014	25.75	25.77	25.08	25.34
2225	NYSE	AX	Thu, Mar 6, 2014	25.05	25.90	24.99	25.54
2224	NYSE	AX	Wed, Mar 5, 2014	24.56	24.97	24.38	24.88
2223	NYSE	AX	Tue, Mar 4, 2014	23.21	24.96	23.00	24.56
2222	NYSE	AX	Mon, Mar 3, 2014	22.99	23.27	22.75	22.83
2221	NYSE	AX	Fri, Feb 28, 2014	23.50	23.62	23.15	23.28
2220	NYSE	AX	Thu, Feb 27, 2014	23.55	23.80	23.35	23.63
2219	NYSE	AX	Wed, Feb 26, 2014	22.62	23.54	22.49	23.52
2218	NYSE	AX	Tue, Feb 25, 2014	22.38	23.06	22.10	22.49
2217	NYSE	AX	Mon, Feb 24, 2014	21.73	22.38	21.70	22.26
2216	NYSE	AX	Fri, Feb 21, 2014	21.77	21.93	21.45	21.60
2215	NYSE	AX	Thu, Feb 20, 2014	21.28	21.73	21.13	21.66
2214	NYSE	AX	Wed, Feb 19, 2014	21.54	21.81	21.20	21.27
2213	NYSE	AX	Tue, Feb 18, 2014	21.00	21.84	20.90	21.70
2212	NYSE	AX	Fri, Feb 14, 2014	20.67	20.85	20.49	20.80
2211	NYSE	AX	Thu, Feb 13, 2014	20.21	20.69	20.21	20.63
2210	NYSE	AX	Wed, Feb 12, 2014	20.13	20.49	20.13	20.33
2209	NYSE	AX	Tue, Feb 11, 2014	20.16	20.39	20.06	20.17
2208	NYSE	AX	Mon, Feb 10, 2014	20.10	20.12	19.78	20.06
2207	NYSE	AX	Fri, Feb 7, 2014	19.74	20.10	19.71	20.03
2206	NYSE	AX	Thu, Feb 6, 2014	19.20	19.65	19.20	19.58
2205	NYSE	AX	Wed, Feb 5, 2014	19.00	19.75	18.92	19.07
2204	NYSE	AX	Tue, Feb 4, 2014	19.39	19.55	18.89	19.03
2203	NYSE	AX	Mon, Feb 3, 2014	20.72	20.96	19.16	19.36
2202	NYSE	AX	Fri, Jan 31, 2014	20.32	20.77	20.32	20.69
2201	NYSE	AX	Thu, Jan 30, 2014	20.25	21.10	20.12	20.67
2200	NYSE	AX	Wed, Jan 29, 2014	19.99	20.24	19.94	19.99
2199	NYSE	AX	Tue, Jan 28, 2014	19.96	20.24	19.88	20.17
2198	NYSE	AX	Mon, Jan 27, 2014	19.95	20.36	19.53	19.93
2197	NYSE	AX	Fri, Jan 24, 2014	19.98	20.15	19.88	19.95
2196	NYSE	AX	Thu, Jan 23, 2014	20.23	20.48	19.91	20.17
2195	NYSE	AX	Wed, Jan 22, 2014	20.18	20.30	20.13	20.27
2194	NYSE	AX	Tue, Jan 21, 2014	20.22	20.75	20.12	20.15
2193	NYSE	AX	Fri, Jan 17, 2014	19.71	20.06	19.63	20.06
2192	NYSE	AX	Thu, Jan 16, 2014	19.79	19.95	19.51	19.75
2191	NYSE	AX	Wed, Jan 15, 2014	19.75	20.02	19.52	19.89
2190	NYSE	AX	Tue, Jan 14, 2014	19.31	19.89	19.31	19.73
2189	NYSE	AX	Mon, Jan 13, 2014	19.68	19.76	19.23	19.42
2188	NYSE	AX	Fri, Jan 10, 2014	20.13	20.39	19.63	19.70
2187	NYSE	AX	Thu, Jan 9, 2014	19.69	20.12	19.63	20.10
2186	NYSE	AX	Wed, Jan 8, 2014	18.91	19.62	18.81	19.59
2185	NYSE	AX	Tue, Jan 7, 2014	18.91	19.25	18.85	18.90
2184	NYSE	AX	Mon, Jan 6, 2014	18.99	19.40	18.88	18.89
2183	NYSE	AX	Fri, Jan 3, 2014	19.05	19.14	18.94	18.99
2182	NYSE	AX	Thu, Jan 2, 2014	19.50	19.55	18.83	18.99
2181	NYSE	AX	Tue, Dec 31, 2013	19.38	19.73	19.38	19.61
2180	NYSE	AX	Mon, Dec 30, 2013	19.64	19.68	19.27	19.34
2179	NYSE	AX	Fri, Dec 27, 2013	19.75	19.99	19.27	19.57
2178	NYSE	AX	Thu, Dec 26, 2013	19.89	20.00	19.72	19.79
2177	NYSE	AX	Tue, Dec 24, 2013	20.00	20.01	19.85	19.98
2176	NYSE	AX	Mon, Dec 23, 2013	19.71	20.09	19.47	20.02
2175	NYSE	AX	Fri, Dec 20, 2013	19.71	20.00	19.63	19.65
2174	NYSE	AX	Thu, Dec 19, 2013	19.88	20.15	19.63	19.71
2173	NYSE	AX	Wed, Dec 18, 2013	19.75	20.05	19.13	20.00
2172	NYSE	AX	Tue, Dec 17, 2013	19.78	19.92	19.39	19.75
2171	NYSE	AX	Mon, Dec 16, 2013	19.68	20.05	19.51	19.88
2170	NYSE	AX	Fri, Dec 13, 2013	19.50	19.95	19.34	19.65
2169	NYSE	AX	Thu, Dec 12, 2013	19.22	19.61	19.16	19.40
2168	NYSE	AX	Wed, Dec 11, 2013	19.90	19.90	19.18	19.28
2167	NYSE	AX	Tue, Dec 10, 2013	19.73	20.13	19.60	19.81
2166	NYSE	AX	Mon, Dec 9, 2013	20.00	20.12	19.59	19.74
2165	NYSE	AX	Fri, Dec 6, 2013	20.05	20.13	19.82	19.89
2164	NYSE	AX	Thu, Dec 5, 2013	20.08	20.30	19.93	20.01
2163	NYSE	AX	Wed, Dec 4, 2013	19.74	20.12	19.66	20.07
2162	NYSE	AX	Tue, Dec 3, 2013	19.87	20.00	19.64	19.86
2161	NYSE	AX	Mon, Dec 2, 2013	20.57	20.57	19.59	19.96
2160	NYSE	AX	Fri, Nov 29, 2013	20.25	20.55	20.01	20.49
2159	NYSE	AX	Wed, Nov 27, 2013	19.30	20.13	19.29	20.11
2158	NYSE	AX	Tue, Nov 26, 2013	19.00	19.57	18.75	19.23
2157	NYSE	AX	Mon, Nov 25, 2013	19.12	19.19	18.80	18.92
2156	NYSE	AX	Fri, Nov 22, 2013	18.82	19.22	18.63	19.12
2155	NYSE	AX	Thu, Nov 21, 2013	18.39	18.85	18.34	18.82
2154	NYSE	AX	Wed, Nov 20, 2013	18.25	18.59	18.15	18.30
2153	NYSE	AX	Tue, Nov 19, 2013	18.48	18.69	18.18	18.25
2152	NYSE	AX	Mon, Nov 18, 2013	18.87	19.10	18.40	18.49
2151	NYSE	AX	Fri, Nov 15, 2013	18.01	18.81	17.77	18.71
2150	NYSE	AX	Thu, Nov 14, 2013	17.39	18.06	17.33	18.04
2149	NYSE	AX	Wed, Nov 13, 2013	17.06	17.30	16.82	17.28
2148	NYSE	AX	Tue, Nov 12, 2013	16.67	17.11	16.63	17.09
2147	NYSE	AX	Mon, Nov 11, 2013	17.03	17.17	16.59	16.66
2146	NYSE	AX	Fri, Nov 8, 2013	16.22	17.15	16.13	17.01
2145	NYSE	AX	Thu, Nov 7, 2013	16.91	17.08	16.26	16.26
2144	NYSE	AX	Wed, Nov 6, 2013	17.36	17.37	16.70	16.82
2143	NYSE	AX	Tue, Nov 5, 2013	15.50	17.54	15.50	17.25
2142	NYSE	AX	Mon, Nov 4, 2013	15.01	15.39	14.65	15.32
2141	NYSE	AX	Fri, Nov 1, 2013	15.10	15.19	14.97	15.02
2140	NYSE	AX	Thu, Oct 31, 2013	14.69	15.36	14.39	15.11
2139	NYSE	AX	Wed, Oct 30, 2013	16.41	16.44	14.67	14.76
2138	NYSE	AX	Tue, Oct 29, 2013	16.62	16.79	16.52	16.65
2137	NYSE	AX	Mon, Oct 28, 2013	16.65	16.83	16.31	16.64
2136	NYSE	AX	Fri, Oct 25, 2013	16.61	16.66	16.17	16.63
2135	NYSE	AX	Thu, Oct 24, 2013	16.19	16.78	16.08	16.61
2134	NYSE	AX	Wed, Oct 23, 2013	16.84	16.95	16.00	16.14
2133	NYSE	AX	Tue, Oct 22, 2013	17.47	17.57	16.68	16.97
2132	NYSE	AX	Mon, Oct 21, 2013	17.64	17.73	17.52	17.59
2131	NYSE	AX	Fri, Oct 18, 2013	17.56	17.75	17.22	17.63
2130	NYSE	AX	Thu, Oct 17, 2013	17.43	17.50	17.08	17.44
2129	NYSE	AX	Wed, Oct 16, 2013	16.98	17.85	16.85	17.43
2128	NYSE	AX	Tue, Oct 15, 2013	17.00	17.05	16.75	16.96
2127	NYSE	AX	Mon, Oct 14, 2013	16.46	17.09	16.35	17.00
2126	NYSE	AX	Fri, Oct 11, 2013	16.15	16.49	16.15	16.48
2125	NYSE	AX	Thu, Oct 10, 2013	16.11	16.36	16.03	16.30
2124	NYSE	AX	Wed, Oct 9, 2013	15.39	15.99	15.31	15.87
2123	NYSE	AX	Tue, Oct 8, 2013	16.09	16.15	15.25	15.39
2122	NYSE	AX	Mon, Oct 7, 2013	16.21	16.47	16.06	16.13
2121	NYSE	AX	Fri, Oct 4, 2013	16.02	16.48	16.02	16.28
2120	NYSE	AX	Thu, Oct 3, 2013	16.16	16.28	16.01	16.15
2119	NYSE	AX	Wed, Oct 2, 2013	16.42	16.42	16.08	16.19
2118	NYSE	AX	Tue, Oct 1, 2013	16.23	16.49	16.15	16.48
2117	NYSE	AX	Mon, Sep 30, 2013	15.94	16.43	15.79	16.20
2116	NYSE	AX	Fri, Sep 27, 2013	16.24	16.44	16.15	16.18
2115	NYSE	AX	Thu, Sep 26, 2013	16.26	16.41	16.03	16.39
2114	NYSE	AX	Wed, Sep 25, 2013	16.24	16.47	15.92	16.21
2113	NYSE	AX	Tue, Sep 24, 2013	16.08	16.42	16.02	16.26
2112	NYSE	AX	Mon, Sep 23, 2013	16.57	16.66	15.88	16.11
2111	NYSE	AX	Fri, Sep 20, 2013	16.76	16.76	16.34	16.65
2110	NYSE	AX	Thu, Sep 19, 2013	16.84	16.84	16.41	16.59
2109	NYSE	AX	Wed, Sep 18, 2013	16.78	16.84	16.51	16.75
2108	NYSE	AX	Tue, Sep 17, 2013	16.38	16.90	16.35	16.74
2107	NYSE	AX	Mon, Sep 16, 2013	16.25	16.30	15.78	15.81
2106	NYSE	AX	Fri, Sep 13, 2013	15.88	16.04	15.82	16.02
2105	NYSE	AX	Thu, Sep 12, 2013	16.15	16.15	15.83	15.89
2104	NYSE	AX	Wed, Sep 11, 2013	15.90	16.19	15.78	16.06
2103	NYSE	AX	Tue, Sep 10, 2013	15.19	16.07	15.19	15.88
2102	NYSE	AX	Mon, Sep 9, 2013	15.73	15.76	15.14	15.17
2101	NYSE	AX	Fri, Sep 6, 2013	15.86	15.89	15.15	15.73
2100	NYSE	AX	Thu, Sep 5, 2013	16.13	16.17	15.68	15.80
2099	NYSE	AX	Wed, Sep 4, 2013	16.14	16.29	16.06	16.16
2098	NYSE	AX	Tue, Sep 3, 2013	16.48	16.55	16.03	16.14
2097	NYSE	AX	Fri, Aug 30, 2013	16.16	16.33	16.13	16.19
2096	NYSE	AX	Thu, Aug 29, 2013	16.06	16.33	16.06	16.16
2095	NYSE	AX	Wed, Aug 28, 2013	15.57	16.14	15.52	16.06
2094	NYSE	AX	Tue, Aug 27, 2013	16.15	16.18	15.50	15.57
2093	NYSE	AX	Mon, Aug 26, 2013	16.64	16.68	16.32	16.36
2092	NYSE	AX	Fri, Aug 23, 2013	16.66	16.76	16.29	16.59
2091	NYSE	AX	Thu, Aug 22, 2013	15.99	16.60	15.91	16.58
2090	NYSE	AX	Wed, Aug 21, 2013	16.47	16.47	15.42	15.96
2089	NYSE	AX	Tue, Aug 20, 2013	16.62	16.75	16.34	16.46
2088	NYSE	AX	Mon, Aug 19, 2013	16.95	16.95	16.55	16.56
2087	NYSE	AX	Fri, Aug 16, 2013	16.48	17.04	16.48	16.87
2086	NYSE	AX	Thu, Aug 15, 2013	16.97	16.97	16.26	16.45
2085	NYSE	AX	Wed, Aug 14, 2013	17.35	17.36	16.95	17.03
2084	NYSE	AX	Tue, Aug 13, 2013	16.68	17.27	16.42	17.21
2083	NYSE	AX	Mon, Aug 12, 2013	16.74	16.82	16.30	16.39
2082	NYSE	AX	Fri, Aug 9, 2013	16.32	16.76	16.23	16.75
2081	NYSE	AX	Thu, Aug 8, 2013	15.50	16.41	15.38	16.30
2080	NYSE	AX	Wed, Aug 7, 2013	15.25	15.38	14.59	15.37
2079	NYSE	AX	Tue, Aug 6, 2013	14.54	14.81	14.45	14.57
2078	NYSE	AX	Mon, Aug 5, 2013	14.28	14.51	14.15	14.50
2077	NYSE	AX	Fri, Aug 2, 2013	14.05	14.35	13.83	14.26
2076	NYSE	AX	Thu, Aug 1, 2013	13.69	14.01	13.56	14.00
2075	NYSE	AX	Wed, Jul 31, 2013	13.44	13.65	13.38	13.56
2074	NYSE	AX	Tue, Jul 30, 2013	13.69	13.75	13.43	13.45
2073	NYSE	AX	Mon, Jul 29, 2013	13.56	13.63	13.47	13.58
2072	NYSE	AX	Fri, Jul 26, 2013	13.36	13.51	13.12	13.47
2071	NYSE	AX	Thu, Jul 25, 2013	13.16	13.28	12.96	13.26
2070	NYSE	AX	Wed, Jul 24, 2013	12.98	13.24	12.89	13.18
2069	NYSE	AX	Tue, Jul 23, 2013	12.76	12.99	12.68	12.84
2068	NYSE	AX	Mon, Jul 22, 2013	12.88	12.88	12.61	12.66
2067	NYSE	AX	Fri, Jul 19, 2013	12.58	12.86	12.54	12.85
2066	NYSE	AX	Thu, Jul 18, 2013	12.67	12.69	12.56	12.58
2065	NYSE	AX	Wed, Jul 17, 2013	12.72	12.80	12.50	12.65
2064	NYSE	AX	Tue, Jul 16, 2013	13.06	13.19	12.66	12.70
2063	NYSE	AX	Mon, Jul 15, 2013	12.85	13.30	12.80	13.01
2062	NYSE	AX	Fri, Jul 12, 2013	12.41	12.74	12.35	12.71
2061	NYSE	AX	Thu, Jul 11, 2013	12.47	12.49	12.19	12.35
2060	NYSE	AX	Wed, Jul 10, 2013	12.22	12.32	12.05	12.25
2059	NYSE	AX	Tue, Jul 9, 2013	12.50	12.75	12.15	12.20
2058	NYSE	AX	Mon, Jul 8, 2013	12.03	12.32	11.97	12.28
2057	NYSE	AX	Fri, Jul 5, 2013	11.92	11.96	11.70	11.91
2056	NYSE	AX	Wed, Jul 3, 2013	11.59	11.78	11.55	11.74
2055	NYSE	AX	Tue, Jul 2, 2013	11.57	11.96	11.47	11.64
2054	NYSE	AX	Mon, Jul 1, 2013	11.73	11.73	11.40	11.50
2053	NYSE	AX	Fri, Jun 28, 2013	11.42	11.55	11.42	11.46
2052	NYSE	AX	Thu, Jun 27, 2013	11.75	11.75	11.40	11.42
2051	NYSE	AX	Wed, Jun 26, 2013	11.71	11.93	11.61	11.78
2050	NYSE	AX	Tue, Jun 25, 2013	11.29	11.68	11.25	11.58
2049	NYSE	AX	Mon, Jun 24, 2013	11.84	11.91	10.85	11.16
2048	NYSE	AX	Fri, Jun 21, 2013	12.06	12.16	11.76	11.89
2047	NYSE	AX	Thu, Jun 20, 2013	12.25	12.27	11.91	12.00
2046	NYSE	AX	Wed, Jun 19, 2013	12.18	12.50	12.02	12.24
2045	NYSE	AX	Tue, Jun 18, 2013	11.96	12.35	11.77	12.14
2044	NYSE	AX	Mon, Jun 17, 2013	11.62	11.78	11.56	11.77
2043	NYSE	AX	Fri, Jun 14, 2013	11.61	11.64	11.53	11.58
2042	NYSE	AX	Thu, Jun 13, 2013	11.33	11.63	11.20	11.57
2041	NYSE	AX	Wed, Jun 12, 2013	11.48	11.50	11.31	11.33
2040	NYSE	AX	Tue, Jun 11, 2013	11.36	11.47	11.30	11.39
2039	NYSE	AX	Mon, Jun 10, 2013	11.38	11.49	11.37	11.42
2038	NYSE	AX	Fri, Jun 7, 2013	11.83	11.86	11.26	11.42
2037	NYSE	AX	Thu, Jun 6, 2013	12.08	12.08	11.75	11.95
2036	NYSE	AX	Wed, Jun 5, 2013	12.13	12.37	12.06	12.09
2035	NYSE	AX	Tue, Jun 4, 2013	12.23	12.30	12.01	12.13
2034	NYSE	AX	Mon, Jun 3, 2013	11.75	12.18	11.70	12.13
2033	NYSE	AX	Fri, May 31, 2013	11.61	11.83	11.60	11.71
2032	NYSE	AX	Thu, May 30, 2013	11.31	11.68	11.27	11.59
2031	NYSE	AX	Wed, May 29, 2013	10.75	11.61	10.75	11.24
2030	NYSE	AX	Tue, May 28, 2013	10.61	10.88	10.52	10.70
2029	NYSE	AX	Fri, May 24, 2013	10.37	10.47	10.12	10.41
2028	NYSE	AX	Thu, May 23, 2013	9.92	10.38	9.81	10.25
2027	NYSE	AX	Wed, May 22, 2013	10.09	10.16	9.75	9.81
2026	NYSE	AX	Tue, May 21, 2013	10.17	10.19	10.04	10.08
2025	NYSE	AX	Mon, May 20, 2013	10.12	10.20	10.07	10.10
2024	NYSE	AX	Fri, May 17, 2013	10.17	10.17	10.03	10.10
2023	NYSE	AX	Thu, May 16, 2013	10.15	10.20	10.09	10.12
2022	NYSE	AX	Wed, May 15, 2013	10.15	10.27	10.07	10.21
2021	NYSE	AX	Tue, May 14, 2013	10.19	10.31	10.12	10.15
2020	NYSE	AX	Mon, May 13, 2013	10.13	10.25	10.13	10.16
2019	NYSE	AX	Fri, May 10, 2013	10.30	10.38	10.13	10.21
2018	NYSE	AX	Thu, May 9, 2013	9.96	10.46	9.96	10.24
2017	NYSE	AX	Wed, May 8, 2013	10.05	10.14	9.95	9.99
2016	NYSE	AX	Tue, May 7, 2013	9.91	10.06	9.86	10.05
2015	NYSE	AX	Mon, May 6, 2013	9.93	10.01	9.80	9.90
2014	NYSE	AX	Fri, May 3, 2013	9.97	10.13	9.80	9.87
2013	NYSE	AX	Thu, May 2, 2013	9.49	10.00	9.49	9.87
2012	NYSE	AX	Wed, May 1, 2013	10.21	10.27	9.38	9.44
2011	NYSE	AX	Tue, Apr 30, 2013	10.12	10.22	10.00	10.20
2010	NYSE	AX	Mon, Apr 29, 2013	10.08	10.25	9.95	10.13
2009	NYSE	AX	Fri, Apr 26, 2013	9.82	10.13	9.77	10.06
2008	NYSE	AX	Thu, Apr 25, 2013	9.85	9.98	9.78	9.86
2007	NYSE	AX	Wed, Apr 24, 2013	9.89	9.95	9.71	9.86
2006	NYSE	AX	Tue, Apr 23, 2013	9.76	9.96	9.75	9.87
2005	NYSE	AX	Mon, Apr 22, 2013	9.42	9.75	9.34	9.69
2004	NYSE	AX	Fri, Apr 19, 2013	9.16	9.39	9.16	9.38
2003	NYSE	AX	Thu, Apr 18, 2013	9.00	9.18	8.98	9.18
2002	NYSE	AX	Wed, Apr 17, 2013	8.88	9.02	8.87	9.00
2001	NYSE	AX	Tue, Apr 16, 2013	8.83	8.99	8.82	8.95
2000	NYSE	AX	Mon, Apr 15, 2013	8.82	8.88	8.76	8.82
1999	NYSE	AX	Fri, Apr 12, 2013	8.89	8.93	8.82	8.90
1998	NYSE	AX	Thu, Apr 11, 2013	9.06	9.06	8.88	8.94
1997	NYSE	AX	Wed, Apr 10, 2013	8.88	9.11	8.86	9.04
1996	NYSE	AX	Tue, Apr 9, 2013	9.18	9.18	8.84	8.88
1995	NYSE	AX	Mon, Apr 8, 2013	8.93	9.16	8.87	9.14
1994	NYSE	AX	Fri, Apr 5, 2013	8.85	8.96	8.82	8.89
1993	NYSE	AX	Thu, Apr 4, 2013	8.91	8.95	8.85	8.95
1992	NYSE	AX	Wed, Apr 3, 2013	8.89	8.93	8.83	8.90
1991	NYSE	AX	Tue, Apr 2, 2013	9.00	9.07	8.88	8.89
1990	NYSE	AX	Mon, Apr 1, 2013	8.99	9.00	8.81	8.99
1989	NYSE	AX	Thu, Mar 28, 2013	9.07	9.21	8.81	8.97
1988	NYSE	AX	Wed, Mar 27, 2013	8.98	9.06	8.86	9.04
1987	NYSE	AX	Tue, Mar 26, 2013	8.95	9.03	8.87	8.97
1986	NYSE	AX	Mon, Mar 25, 2013	8.94	9.00	8.86	8.89
1985	NYSE	AX	Fri, Mar 22, 2013	8.90	9.00	8.79	8.89
1984	NYSE	AX	Thu, Mar 21, 2013	8.89	9.04	8.83	8.85
1983	NYSE	AX	Wed, Mar 20, 2013	8.90	9.00	8.86	8.91
1982	NYSE	AX	Tue, Mar 19, 2013	8.80	8.87	8.70	8.83
1981	NYSE	AX	Mon, Mar 18, 2013	8.68	8.88	8.65	8.85
1980	NYSE	AX	Fri, Mar 15, 2013	8.83	8.93	8.73	8.79
1979	NYSE	AX	Thu, Mar 14, 2013	8.87	8.91	8.71	8.80
1978	NYSE	AX	Wed, Mar 13, 2013	8.56	8.86	8.50	8.82
1977	NYSE	AX	Tue, Mar 12, 2013	8.93	8.94	8.58	8.61
1976	NYSE	AX	Mon, Mar 11, 2013	8.97	9.04	8.89	8.94
1975	NYSE	AX	Fri, Mar 8, 2013	8.87	9.06	8.71	8.94
1974	NYSE	AX	Thu, Mar 7, 2013	8.81	8.81	8.69	8.76
1973	NYSE	AX	Wed, Mar 6, 2013	8.77	8.89	8.72	8.77
1972	NYSE	AX	Tue, Mar 5, 2013	8.58	8.74	8.53	8.70
1971	NYSE	AX	Mon, Mar 4, 2013	8.56	8.58	8.44	8.51
1970	NYSE	AX	Fri, Mar 1, 2013	8.42	8.56	8.35	8.50
1969	NYSE	AX	Thu, Feb 28, 2013	8.29	8.49	8.23	8.42
1968	NYSE	AX	Wed, Feb 27, 2013	8.24	8.35	8.23	8.27
1967	NYSE	AX	Tue, Feb 26, 2013	8.19	8.34	8.03	8.27
1966	NYSE	AX	Mon, Feb 25, 2013	8.49	8.54	8.14	8.18
1965	NYSE	AX	Fri, Feb 22, 2013	8.42	8.58	8.32	8.41
1964	NYSE	AX	Thu, Feb 21, 2013	8.66	8.66	8.09	8.39
1963	NYSE	AX	Wed, Feb 20, 2013	8.85	8.88	8.71	8.72
1962	NYSE	AX	Tue, Feb 19, 2013	8.91	8.97	8.64	8.87
1961	NYSE	AX	Fri, Feb 15, 2013	9.00	9.00	8.86	8.92
1960	NYSE	AX	Thu, Feb 14, 2013	8.89	8.98	8.87	8.95
1959	NYSE	AX	Wed, Feb 13, 2013	8.98	8.98	8.80	8.86
1958	NYSE	AX	Tue, Feb 12, 2013	8.81	8.95	8.66	8.85
1957	NYSE	AX	Mon, Feb 11, 2013	8.54	8.79	8.52	8.78
1956	NYSE	AX	Fri, Feb 8, 2013	8.40	8.51	8.36	8.51
1955	NYSE	AX	Thu, Feb 7, 2013	8.28	8.38	8.24	8.37
1954	NYSE	AX	Wed, Feb 6, 2013	8.43	8.45	8.15	8.23
1953	NYSE	AX	Tue, Feb 5, 2013	8.33	8.37	8.28	8.34
1952	NYSE	AX	Mon, Feb 4, 2013	8.19	8.34	8.16	8.25
1951	NYSE	AX	Fri, Feb 1, 2013	8.19	8.25	8.09	8.19
1950	NYSE	AX	Thu, Jan 31, 2013	7.94	8.09	7.88	7.99
1949	NYSE	AX	Wed, Jan 30, 2013	7.63	8.00	7.62	7.85
1948	NYSE	AX	Tue, Jan 29, 2013	7.62	7.67	7.55	7.63
1947	NYSE	AX	Mon, Jan 28, 2013	7.57	7.64	7.53	7.60
1946	NYSE	AX	Fri, Jan 25, 2013	7.54	7.59	7.49	7.54
1945	NYSE	AX	Thu, Jan 24, 2013	7.68	7.68	7.44	7.51
1944	NYSE	AX	Wed, Jan 23, 2013	7.83	7.83	7.64	7.66
1943	NYSE	AX	Tue, Jan 22, 2013	7.57	7.85	7.55	7.81
1942	NYSE	AX	Fri, Jan 18, 2013	7.50	7.57	7.50	7.55
1941	NYSE	AX	Thu, Jan 17, 2013	7.55	7.56	7.49	7.51
1940	NYSE	AX	Wed, Jan 16, 2013	7.45	7.54	7.45	7.50
1939	NYSE	AX	Tue, Jan 15, 2013	7.50	7.57	7.44	7.45
1938	NYSE	AX	Mon, Jan 14, 2013	7.47	7.61	7.43	7.54
1937	NYSE	AX	Fri, Jan 11, 2013	7.23	7.45	7.13	7.42
1936	NYSE	AX	Thu, Jan 10, 2013	7.44	7.46	7.18	7.20
1935	NYSE	AX	Wed, Jan 9, 2013	7.46	7.46	7.38	7.40
1934	NYSE	AX	Tue, Jan 8, 2013	7.26	7.44	7.26	7.43
1933	NYSE	AX	Mon, Jan 7, 2013	7.27	7.35	7.23	7.24
1932	NYSE	AX	Fri, Jan 4, 2013	7.20	7.33	7.17	7.26
1931	NYSE	AX	Thu, Jan 3, 2013	7.16	7.20	7.10	7.16
1930	NYSE	AX	Wed, Jan 2, 2013	7.06	7.13	7.01	7.11
1929	NYSE	AX	Mon, Dec 31, 2012	6.78	6.98	6.77	6.95
1928	NYSE	AX	Fri, Dec 28, 2012	6.81	6.86	6.73	6.76
1927	NYSE	AX	Thu, Dec 27, 2012	6.71	6.87	6.63	6.85
1926	NYSE	AX	Wed, Dec 26, 2012	6.80	6.85	6.69	6.69
1925	NYSE	AX	Mon, Dec 24, 2012	6.95	6.97	6.77	6.77
1924	NYSE	AX	Fri, Dec 21, 2012	6.92	6.98	6.89	6.92
1923	NYSE	AX	Thu, Dec 20, 2012	6.90	7.00	6.88	6.98
1922	NYSE	AX	Wed, Dec 19, 2012	6.83	6.93	6.70	6.93
1921	NYSE	AX	Tue, Dec 18, 2012	6.71	6.88	6.69	6.86
1920	NYSE	AX	Mon, Dec 17, 2012	6.63	6.70	6.62	6.69
1919	NYSE	AX	Fri, Dec 14, 2012	6.61	6.63	6.56	6.61
1918	NYSE	AX	Thu, Dec 13, 2012	6.55	6.61	6.52	6.60
1917	NYSE	AX	Wed, Dec 12, 2012	6.58	6.58	6.52	6.55
1916	NYSE	AX	Tue, Dec 11, 2012	6.59	6.59	6.54	6.58
1915	NYSE	AX	Mon, Dec 10, 2012	6.63	6.63	6.58	6.60
1914	NYSE	AX	Fri, Dec 7, 2012	6.69	6.69	6.58	6.59
1913	NYSE	AX	Thu, Dec 6, 2012	6.69	6.69	6.57	6.62
1912	NYSE	AX	Wed, Dec 5, 2012	6.60	6.69	6.42	6.66
1911	NYSE	AX	Tue, Dec 4, 2012	6.61	6.71	6.58	6.61
1910	NYSE	AX	Mon, Dec 3, 2012	6.72	6.76	6.56	6.63
1909	NYSE	AX	Fri, Nov 30, 2012	6.73	6.80	6.54	6.67
1908	NYSE	AX	Thu, Nov 29, 2012	6.78	6.87	6.64	6.73
1907	NYSE	AX	Wed, Nov 28, 2012	6.85	6.86	6.70	6.72
1906	NYSE	AX	Tue, Nov 27, 2012	6.84	6.96	6.84	6.85
1905	NYSE	AX	Mon, Nov 26, 2012	6.80	6.84	6.65	6.83
1904	NYSE	AX	Fri, Nov 23, 2012	6.64	6.81	6.53	6.77
1903	NYSE	AX	Wed, Nov 21, 2012	6.49	6.61	6.48	6.52
1902	NYSE	AX	Tue, Nov 20, 2012	6.58	6.59	6.39	6.45
1901	NYSE	AX	Mon, Nov 19, 2012	6.59	6.69	6.53	6.58
1900	NYSE	AX	Fri, Nov 16, 2012	6.27	6.58	6.27	6.51
1899	NYSE	AX	Thu, Nov 15, 2012	6.38	6.39	5.98	6.30
1898	NYSE	AX	Wed, Nov 14, 2012	6.76	6.81	6.38	6.38
1897	NYSE	AX	Tue, Nov 13, 2012	6.87	6.94	6.77	6.78
1896	NYSE	AX	Mon, Nov 12, 2012	6.98	6.99	6.84	6.87
1895	NYSE	AX	Fri, Nov 9, 2012	6.81	6.96	6.75	6.94
1894	NYSE	AX	Thu, Nov 8, 2012	6.98	7.05	6.87	6.90
1893	NYSE	AX	Wed, Nov 7, 2012	7.00	7.04	6.88	6.92
1892	NYSE	AX	Tue, Nov 6, 2012	7.01	7.05	6.99	7.03
1891	NYSE	AX	Mon, Nov 5, 2012	6.91	7.05	6.85	6.96
1890	NYSE	AX	Fri, Nov 2, 2012	6.99	7.00	6.87	6.89
1889	NYSE	AX	Thu, Nov 1, 2012	7.07	7.10	6.85	6.88
1888	NYSE	AX	Wed, Oct 31, 2012	6.88	7.11	6.86	7.03
1887	NYSE	AX	Fri, Oct 26, 2012	6.74	6.87	6.74	6.81
1886	NYSE	AX	Thu, Oct 25, 2012	6.74	6.78	6.70	6.75
1885	NYSE	AX	Wed, Oct 24, 2012	6.74	6.75	6.69	6.72
1884	NYSE	AX	Tue, Oct 23, 2012	6.66	6.74	6.53	6.73
1883	NYSE	AX	Mon, Oct 22, 2012	6.65	6.81	6.65	6.72
1882	NYSE	AX	Fri, Oct 19, 2012	6.85	6.85	6.63	6.66
1881	NYSE	AX	Thu, Oct 18, 2012	7.00	7.05	6.81	6.88
1880	NYSE	AX	Wed, Oct 17, 2012	7.04	7.05	7.00	7.00
1879	NYSE	AX	Tue, Oct 16, 2012	6.95	7.07	6.95	7.00
1878	NYSE	AX	Mon, Oct 15, 2012	6.85	6.98	6.83	6.93
1877	NYSE	AX	Fri, Oct 12, 2012	6.90	6.90	6.82	6.82
1876	NYSE	AX	Thu, Oct 11, 2012	6.94	7.00	6.90	6.91
1875	NYSE	AX	Wed, Oct 10, 2012	6.81	6.97	6.81	6.91
1874	NYSE	AX	Tue, Oct 9, 2012	6.96	6.96	6.80	6.81
1873	NYSE	AX	Mon, Oct 8, 2012	6.85	6.96	6.78	6.93
1872	NYSE	AX	Fri, Oct 5, 2012	6.91	7.00	6.79	6.86
1871	NYSE	AX	Thu, Oct 4, 2012	6.80	6.89	6.80	6.89
1870	NYSE	AX	Wed, Oct 3, 2012	6.70	6.88	6.70	6.82
1869	NYSE	AX	Tue, Oct 2, 2012	6.57	6.73	6.55	6.67
1868	NYSE	AX	Mon, Oct 1, 2012	6.54	6.61	6.51	6.55
1867	NYSE	AX	Fri, Sep 28, 2012	6.50	6.61	6.44	6.51
1866	NYSE	AX	Thu, Sep 27, 2012	6.56	6.57	6.50	6.52
1865	NYSE	AX	Wed, Sep 26, 2012	6.53	6.57	6.43	6.54
1864	NYSE	AX	Tue, Sep 25, 2012	6.49	6.53	6.43	6.49
1863	NYSE	AX	Mon, Sep 24, 2012	6.45	6.49	6.44	6.46
1862	NYSE	AX	Fri, Sep 21, 2012	6.56	6.56	6.47	6.47
1861	NYSE	AX	Thu, Sep 20, 2012	6.43	6.51	6.23	6.49
1860	NYSE	AX	Wed, Sep 19, 2012	6.53	6.59	6.50	6.50
1859	NYSE	AX	Tue, Sep 18, 2012	6.62	6.63	6.54	6.56
1858	NYSE	AX	Mon, Sep 17, 2012	6.59	6.67	6.56	6.64
1857	NYSE	AX	Fri, Sep 14, 2012	6.57	6.65	6.55	6.59
1856	NYSE	AX	Thu, Sep 13, 2012	6.50	6.59	6.48	6.57
1855	NYSE	AX	Wed, Sep 12, 2012	6.44	6.51	6.38	6.50
1854	NYSE	AX	Tue, Sep 11, 2012	6.38	6.46	6.35	6.42
1853	NYSE	AX	Mon, Sep 10, 2012	6.50	6.57	6.37	6.39
1852	NYSE	AX	Fri, Sep 7, 2012	6.22	6.30	6.15	6.29
1851	NYSE	AX	Thu, Sep 6, 2012	6.11	6.18	6.05	6.17
1850	NYSE	AX	Wed, Sep 5, 2012	5.93	6.05	5.93	6.04
1849	NYSE	AX	Tue, Sep 4, 2012	5.89	5.92	5.87	5.92
1848	NYSE	AX	Fri, Aug 31, 2012	5.93	5.93	5.86	5.89
1847	NYSE	AX	Thu, Aug 30, 2012	5.83	5.92	5.82	5.88
1846	NYSE	AX	Wed, Aug 29, 2012	5.69	5.86	5.66	5.83
1845	NYSE	AX	Tue, Aug 28, 2012	5.68	5.70	5.55	5.65
1844	NYSE	AX	Mon, Aug 27, 2012	5.67	5.73	5.66	5.68
1843	NYSE	AX	Fri, Aug 24, 2012	5.64	5.69	5.46	5.67
1842	NYSE	AX	Thu, Aug 23, 2012	5.78	5.81	5.60	5.63
1841	NYSE	AX	Wed, Aug 22, 2012	5.77	5.80	5.70	5.77
1840	NYSE	AX	Tue, Aug 21, 2012	5.78	5.82	5.75	5.78
1839	NYSE	AX	Mon, Aug 20, 2012	5.78	5.78	5.72	5.74
1838	NYSE	AX	Fri, Aug 17, 2012	5.71	5.93	5.63	5.75
1837	NYSE	AX	Thu, Aug 16, 2012	5.61	5.75	5.60	5.73
1836	NYSE	AX	Wed, Aug 15, 2012	5.62	5.65	5.60	5.63
1835	NYSE	AX	Tue, Aug 14, 2012	5.61	5.63	5.58	5.60
1834	NYSE	AX	Mon, Aug 13, 2012	5.56	5.59	5.43	5.57
1833	NYSE	AX	Fri, Aug 10, 2012	5.75	5.75	5.45	5.54
1832	NYSE	AX	Thu, Aug 9, 2012	5.24	5.60	5.24	5.45
1831	NYSE	AX	Wed, Aug 8, 2012	5.26	5.28	5.24	5.25
1830	NYSE	AX	Tue, Aug 7, 2012	5.23	5.41	5.23	5.27
1829	NYSE	AX	Mon, Aug 6, 2012	5.21	5.25	5.20	5.23
1828	NYSE	AX	Fri, Aug 3, 2012	5.13	5.25	5.11	5.20
1827	NYSE	AX	Thu, Aug 2, 2012	5.06	5.12	4.98	5.10
1826	NYSE	AX	Wed, Aug 1, 2012	5.05	5.09	5.04	5.07
1825	NYSE	AX	Tue, Jul 31, 2012	5.06	5.11	5.01	5.04
1824	NYSE	AX	Mon, Jul 30, 2012	5.04	5.12	5.04	5.08
1823	NYSE	AX	Fri, Jul 27, 2012	5.05	5.09	5.00	5.04
1822	NYSE	AX	Thu, Jul 26, 2012	5.14	5.14	4.98	5.06
1821	NYSE	AX	Wed, Jul 25, 2012	5.10	5.12	5.06	5.11
1820	NYSE	AX	Tue, Jul 24, 2012	5.09	5.11	5.04	5.09
1819	NYSE	AX	Mon, Jul 23, 2012	5.09	5.11	5.04	5.09
1818	NYSE	AX	Fri, Jul 20, 2012	5.08	5.12	5.08	5.11
1817	NYSE	AX	Thu, Jul 19, 2012	5.12	5.15	5.11	5.11
1816	NYSE	AX	Wed, Jul 18, 2012	5.09	5.17	5.08	5.12
1815	NYSE	AX	Tue, Jul 17, 2012	5.11	5.11	5.06	5.08
1814	NYSE	AX	Mon, Jul 16, 2012	5.06	5.09	5.03	5.08
1813	NYSE	AX	Fri, Jul 13, 2012	4.93	5.07	4.93	5.05
1812	NYSE	AX	Thu, Jul 12, 2012	4.93	4.95	4.88	4.94
1811	NYSE	AX	Wed, Jul 11, 2012	4.96	5.01	4.91	4.94
1810	NYSE	AX	Tue, Jul 10, 2012	5.09	5.11	4.93	4.97
1809	NYSE	AX	Mon, Jul 9, 2012	5.05	5.06	5.03	5.05
1808	NYSE	AX	Fri, Jul 6, 2012	5.00	5.09	4.98	5.06
1807	NYSE	AX	Thu, Jul 5, 2012	5.01	5.08	5.00	5.03
1806	NYSE	AX	Tue, Jul 3, 2012	5.03	5.03	5.00	5.03
1805	NYSE	AX	Mon, Jul 2, 2012	4.95	5.02	4.95	5.01
1804	NYSE	AX	Fri, Jun 29, 2012	4.94	4.98	4.89	4.94
1803	NYSE	AX	Thu, Jun 28, 2012	4.84	4.89	4.81	4.86
1802	NYSE	AX	Wed, Jun 27, 2012	4.74	4.94	4.73	4.85
1801	NYSE	AX	Tue, Jun 26, 2012	4.86	4.89	4.70	4.72
1800	NYSE	AX	Mon, Jun 25, 2012	4.74	4.94	4.73	4.84
1799	NYSE	AX	Fri, Jun 22, 2012	4.65	4.83	4.64	4.80
1798	NYSE	AX	Thu, Jun 21, 2012	4.62	4.70	4.58	4.62
1797	NYSE	AX	Wed, Jun 20, 2012	4.69	4.74	4.66	4.67
1796	NYSE	AX	Tue, Jun 19, 2012	4.60	4.71	4.58	4.71
1795	NYSE	AX	Mon, Jun 18, 2012	4.61	4.71	4.55	4.55
1794	NYSE	AX	Fri, Jun 15, 2012	4.66	4.70	4.58	4.62
1793	NYSE	AX	Thu, Jun 14, 2012	4.58	4.73	4.58	4.68
1792	NYSE	AX	Wed, Jun 13, 2012	4.66	4.66	4.56	4.56
1791	NYSE	AX	Tue, Jun 12, 2012	4.68	4.68	4.56	4.62
1790	NYSE	AX	Mon, Jun 11, 2012	4.69	4.70	4.64	4.67
1789	NYSE	AX	Fri, Jun 8, 2012	4.62	4.69	4.59	4.65
1788	NYSE	AX	Thu, Jun 7, 2012	4.75	4.76	4.59	4.61
1787	NYSE	AX	Wed, Jun 6, 2012	4.64	4.71	4.59	4.71
1786	NYSE	AX	Tue, Jun 5, 2012	4.69	4.69	4.62	4.63
1785	NYSE	AX	Mon, Jun 4, 2012	4.55	4.70	4.55	4.70
1784	NYSE	AX	Fri, Jun 1, 2012	4.60	4.68	4.53	4.54
1783	NYSE	AX	Thu, May 31, 2012	4.70	4.75	4.68	4.70
1782	NYSE	AX	Wed, May 30, 2012	4.60	4.72	4.59	4.71
1781	NYSE	AX	Tue, May 29, 2012	4.62	4.66	4.60	4.63
1780	NYSE	AX	Fri, May 25, 2012	4.59	4.64	4.59	4.62
1779	NYSE	AX	Thu, May 24, 2012	4.64	4.64	4.56	4.59
1778	NYSE	AX	Wed, May 23, 2012	4.58	4.62	4.55	4.60
1777	NYSE	AX	Tue, May 22, 2012	4.66	4.72	4.58	4.60
1776	NYSE	AX	Mon, May 21, 2012	4.69	4.71	4.63	4.66
1775	NYSE	AX	Fri, May 18, 2012	4.69	4.73	4.60	4.65
1774	NYSE	AX	Thu, May 17, 2012	4.75	4.75	4.68	4.70
1773	NYSE	AX	Wed, May 16, 2012	4.74	4.75	4.68	4.73
1772	NYSE	AX	Tue, May 15, 2012	4.74	4.75	4.71	4.72
1771	NYSE	AX	Mon, May 14, 2012	4.69	4.75	4.69	4.72
1770	NYSE	AX	Fri, May 11, 2012	4.66	4.74	4.65	4.71
1769	NYSE	AX	Thu, May 10, 2012	4.73	4.75	4.68	4.70
1768	NYSE	AX	Wed, May 9, 2012	4.70	4.73	4.70	4.70
1767	NYSE	AX	Tue, May 8, 2012	4.60	4.75	4.60	4.73
1766	NYSE	AX	Mon, May 7, 2012	4.56	4.71	4.47	4.62
1765	NYSE	AX	Fri, May 4, 2012	4.48	4.65	4.48	4.59
1764	NYSE	AX	Thu, May 3, 2012	4.53	4.62	4.47	4.48
1763	NYSE	AX	Wed, May 2, 2012	4.44	4.53	4.44	4.51
1762	NYSE	AX	Tue, May 1, 2012	4.44	4.49	4.44	4.44
1761	NYSE	AX	Mon, Apr 30, 2012	4.48	4.48	4.44	4.44
1760	NYSE	AX	Fri, Apr 27, 2012	4.45	4.49	4.43	4.48
1759	NYSE	AX	Thu, Apr 26, 2012	4.39	4.48	4.28	4.45
1758	NYSE	AX	Wed, Apr 25, 2012	4.38	4.44	4.34	4.41
1757	NYSE	AX	Tue, Apr 24, 2012	4.32	4.38	4.27	4.38
1756	NYSE	AX	Mon, Apr 23, 2012	4.36	4.40	4.32	4.33
1755	NYSE	AX	Fri, Apr 20, 2012	4.49	4.49	4.34	4.43
1754	NYSE	AX	Thu, Apr 19, 2012	4.32	4.42	4.31	4.42
1753	NYSE	AX	Wed, Apr 18, 2012	4.31	4.35	4.31	4.32
1752	NYSE	AX	Tue, Apr 17, 2012	4.37	4.38	4.31	4.33
1751	NYSE	AX	Mon, Apr 16, 2012	4.31	4.35	4.26	4.33
1750	NYSE	AX	Fri, Apr 13, 2012	4.40	4.41	4.29	4.30
1749	NYSE	AX	Thu, Apr 12, 2012	4.30	4.49	4.30	4.40
1748	NYSE	AX	Wed, Apr 11, 2012	4.29	4.33	4.29	4.31
1747	NYSE	AX	Tue, Apr 10, 2012	4.26	4.28	4.25	4.26
1746	NYSE	AX	Mon, Apr 9, 2012	4.32	4.33	4.26	4.26
1745	NYSE	AX	Thu, Apr 5, 2012	4.42	4.43	4.35	4.37
1744	NYSE	AX	Wed, Apr 4, 2012	4.33	4.44	4.28	4.41
1743	NYSE	AX	Tue, Apr 3, 2012	4.26	4.38	4.24	4.36
1742	NYSE	AX	Mon, Apr 2, 2012	4.28	4.29	4.25	4.28
1741	NYSE	AX	Fri, Mar 30, 2012	4.37	4.37	4.27	4.27
1740	NYSE	AX	Thu, Mar 29, 2012	4.36	4.37	4.30	4.33
1739	NYSE	AX	Wed, Mar 28, 2012	4.35	4.40	4.34	4.37
1738	NYSE	AX	Tue, Mar 27, 2012	4.32	4.38	4.32	4.34
1737	NYSE	AX	Mon, Mar 26, 2012	4.31	4.37	4.29	4.33
1736	NYSE	AX	Fri, Mar 23, 2012	4.27	4.28	4.24	4.27
1735	NYSE	AX	Thu, Mar 22, 2012	4.22	4.28	4.21	4.26
1734	NYSE	AX	Wed, Mar 21, 2012	4.26	4.27	4.23	4.25
1733	NYSE	AX	Tue, Mar 20, 2012	4.25	4.31	4.22	4.25
1732	NYSE	AX	Mon, Mar 19, 2012	4.17	4.31	4.13	4.27
1731	NYSE	AX	Fri, Mar 16, 2012	4.19	4.19	4.14	4.15
1730	NYSE	AX	Thu, Mar 15, 2012	4.10	4.19	4.07	4.18
1729	NYSE	AX	Wed, Mar 14, 2012	4.15	4.17	4.05	4.08
1728	NYSE	AX	Tue, Mar 13, 2012	4.15	4.16	4.09	4.15
1727	NYSE	AX	Mon, Mar 12, 2012	4.16	4.16	4.07	4.10
1726	NYSE	AX	Fri, Mar 9, 2012	4.12	4.22	4.12	4.17
1725	NYSE	AX	Thu, Mar 8, 2012	4.13	4.22	4.04	4.13
1724	NYSE	AX	Wed, Mar 7, 2012	3.91	4.12	3.87	4.10
1723	NYSE	AX	Tue, Mar 6, 2012	4.00	4.04	3.87	3.90
1722	NYSE	AX	Mon, Mar 5, 2012	4.04	4.06	3.99	4.03
1721	NYSE	AX	Fri, Mar 2, 2012	4.13	4.14	4.06	4.06
1720	NYSE	AX	Thu, Mar 1, 2012	4.13	4.20	4.10	4.12
1719	NYSE	AX	Wed, Feb 29, 2012	4.13	4.15	4.10	4.10
1718	NYSE	AX	Tue, Feb 28, 2012	4.20	4.20	4.11	4.11
1717	NYSE	AX	Mon, Feb 27, 2012	4.12	4.20	4.11	4.18
1716	NYSE	AX	Fri, Feb 24, 2012	4.13	4.16	4.10	4.14
1715	NYSE	AX	Thu, Feb 23, 2012	4.15	4.18	4.10	4.13
1714	NYSE	AX	Wed, Feb 22, 2012	4.17	4.20	4.15	4.17
1713	NYSE	AX	Tue, Feb 21, 2012	4.16	4.20	4.16	4.18
1712	NYSE	AX	Fri, Feb 17, 2012	4.20	4.20	4.14	4.16
1711	NYSE	AX	Thu, Feb 16, 2012	4.13	4.21	4.10	4.20
1710	NYSE	AX	Wed, Feb 15, 2012	4.20	4.20	4.08	4.14
1709	NYSE	AX	Tue, Feb 14, 2012	4.16	4.21	4.16	4.19
1708	NYSE	AX	Mon, Feb 13, 2012	4.21	4.21	4.15	4.20
1707	NYSE	AX	Fri, Feb 10, 2012	4.16	4.21	4.14	4.17
1706	NYSE	AX	Thu, Feb 9, 2012	4.24	4.24	4.15	4.18
1705	NYSE	AX	Wed, Feb 8, 2012	4.22	4.24	4.19	4.20
1704	NYSE	AX	Tue, Feb 7, 2012	4.23	4.23	4.20	4.21
1703	NYSE	AX	Mon, Feb 6, 2012	4.37	4.37	4.20	4.23
1702	NYSE	AX	Fri, Feb 3, 2012	4.22	4.25	4.17	4.24
1701	NYSE	AX	Thu, Feb 2, 2012	4.19	4.23	4.14	4.22
1700	NYSE	AX	Wed, Feb 1, 2012	4.19	4.24	4.17	4.20
1699	NYSE	AX	Tue, Jan 31, 2012	4.20	4.21	4.12	4.18
1698	NYSE	AX	Mon, Jan 30, 2012	4.17	4.20	4.16	4.17
1697	NYSE	AX	Fri, Jan 27, 2012	4.13	4.18	4.09	4.18
1696	NYSE	AX	Thu, Jan 26, 2012	4.16	4.16	4.11	4.14
1695	NYSE	AX	Wed, Jan 25, 2012	4.13	4.16	3.97	4.15
1694	NYSE	AX	Tue, Jan 24, 2012	4.09	4.13	4.07	4.13
1693	NYSE	AX	Mon, Jan 23, 2012	4.11	4.15	4.10	4.12
1692	NYSE	AX	Fri, Jan 20, 2012	4.10	4.12	4.08	4.10
1691	NYSE	AX	Thu, Jan 19, 2012	4.10	4.10	4.08	4.10
1690	NYSE	AX	Wed, Jan 18, 2012	4.10	4.11	4.07	4.10
1689	NYSE	AX	Tue, Jan 17, 2012	4.13	4.15	4.09	4.10
1688	NYSE	AX	Fri, Jan 13, 2012	4.08	4.12	4.07	4.10
1687	NYSE	AX	Thu, Jan 12, 2012	4.15	4.16	4.09	4.13
1686	NYSE	AX	Wed, Jan 11, 2012	4.15	4.15	4.12	4.15
1685	NYSE	AX	Tue, Jan 10, 2012	4.23	4.23	4.14	4.17
1684	NYSE	AX	Mon, Jan 9, 2012	4.18	4.21	4.13	4.18
1683	NYSE	AX	Fri, Jan 6, 2012	4.16	4.20	4.13	4.18
1682	NYSE	AX	Thu, Jan 5, 2012	4.12	4.18	4.10	4.17
1681	NYSE	AX	Wed, Jan 4, 2012	4.18	4.18	4.11	4.14
1680	NYSE	AX	Tue, Jan 3, 2012	4.07	4.16	4.07	4.16
1679	NYSE	AX	Fri, Dec 30, 2011	4.05	4.07	4.04	4.06
1678	NYSE	AX	Thu, Dec 29, 2011	4.06	4.06	4.02	4.05
1677	NYSE	AX	Wed, Dec 28, 2011	4.05	4.07	3.95	4.05
1676	NYSE	AX	Tue, Dec 27, 2011	4.05	4.06	3.98	4.05
1675	NYSE	AX	Fri, Dec 23, 2011	4.05	4.06	4.03	4.05
1674	NYSE	AX	Thu, Dec 22, 2011	4.05	4.07	4.04	4.05
1673	NYSE	AX	Wed, Dec 21, 2011	4.04	4.06	4.03	4.05
1672	NYSE	AX	Tue, Dec 20, 2011	4.05	4.06	3.98	4.06
1671	NYSE	AX	Mon, Dec 19, 2011	4.04	4.06	4.01	4.01
1670	NYSE	AX	Fri, Dec 16, 2011	4.02	4.04	3.98	4.01
1669	NYSE	AX	Thu, Dec 15, 2011	4.04	4.04	3.99	4.03
1668	NYSE	AX	Wed, Dec 14, 2011	4.00	4.03	4.00	4.01
1667	NYSE	AX	Tue, Dec 13, 2011	4.05	4.05	3.94	4.00
1666	NYSE	AX	Mon, Dec 12, 2011	4.03	4.06	4.00	4.00
1665	NYSE	AX	Fri, Dec 9, 2011	4.05	4.07	4.02	4.06
1664	NYSE	AX	Thu, Dec 8, 2011	4.06	4.06	4.00	4.02
1663	NYSE	AX	Wed, Dec 7, 2011	4.09	4.09	4.00	4.06
1662	NYSE	AX	Tue, Dec 6, 2011	4.12	4.12	4.04	4.11
1661	NYSE	AX	Mon, Dec 5, 2011	4.18	4.18	4.07	4.13
1660	NYSE	AX	Fri, Dec 2, 2011	4.10	4.17	4.09	4.14
1659	NYSE	AX	Thu, Dec 1, 2011	4.03	4.08	3.94	4.05
1658	NYSE	AX	Wed, Nov 30, 2011	4.07	4.12	4.00	4.02
1657	NYSE	AX	Tue, Nov 29, 2011	4.04	4.05	3.94	3.96
1656	NYSE	AX	Mon, Nov 28, 2011	4.07	4.07	3.94	4.05
1655	NYSE	AX	Fri, Nov 25, 2011	3.89	4.02	3.89	3.96
1654	NYSE	AX	Wed, Nov 23, 2011	4.00	4.06	3.88	3.88
1653	NYSE	AX	Tue, Nov 22, 2011	4.04	4.10	4.00	4.08
1652	NYSE	AX	Mon, Nov 21, 2011	4.04	4.12	4.04	4.10
1651	NYSE	AX	Fri, Nov 18, 2011	4.12	4.17	4.08	4.10
1650	NYSE	AX	Thu, Nov 17, 2011	4.11	4.14	4.06	4.12
1649	NYSE	AX	Wed, Nov 16, 2011	4.05	4.18	4.04	4.11
1648	NYSE	AX	Tue, Nov 15, 2011	3.93	4.10	3.90	4.10
1647	NYSE	AX	Mon, Nov 14, 2011	3.88	3.99	3.88	3.91
1646	NYSE	AX	Fri, Nov 11, 2011	3.88	3.94	3.87	3.92
1645	NYSE	AX	Thu, Nov 10, 2011	3.86	3.92	3.84	3.91
1644	NYSE	AX	Wed, Nov 9, 2011	3.81	3.88	3.75	3.80
1643	NYSE	AX	Tue, Nov 8, 2011	3.81	3.97	3.76	3.96
1642	NYSE	AX	Mon, Nov 7, 2011	3.69	3.73	3.61	3.72
1641	NYSE	AX	Fri, Nov 4, 2011	3.67	3.71	3.62	3.70
1640	NYSE	AX	Thu, Nov 3, 2011	3.69	3.75	3.57	3.71
1639	NYSE	AX	Wed, Nov 2, 2011	3.71	3.77	3.66	3.69
1638	NYSE	AX	Tue, Nov 1, 2011	3.68	3.77	3.58	3.64
1637	NYSE	AX	Mon, Oct 31, 2011	3.78	3.86	3.78	3.83
1636	NYSE	AX	Fri, Oct 28, 2011	3.82	3.87	3.81	3.85
1635	NYSE	AX	Thu, Oct 27, 2011	3.68	3.85	3.63	3.84
1634	NYSE	AX	Wed, Oct 26, 2011	3.62	3.62	3.44	3.53
1633	NYSE	AX	Tue, Oct 25, 2011	3.75	3.75	3.51	3.55
1632	NYSE	AX	Mon, Oct 24, 2011	3.72	3.75	3.70	3.75
1631	NYSE	AX	Fri, Oct 21, 2011	3.70	3.73	3.64	3.70
1630	NYSE	AX	Thu, Oct 20, 2011	3.61	3.63	3.54	3.61
1629	NYSE	AX	Wed, Oct 19, 2011	3.68	3.70	3.60	3.61
1628	NYSE	AX	Tue, Oct 18, 2011	3.55	3.68	3.53	3.67
1627	NYSE	AX	Mon, Oct 17, 2011	3.62	3.63	3.53	3.57
1626	NYSE	AX	Fri, Oct 14, 2011	3.69	3.70	3.63	3.70
1625	NYSE	AX	Thu, Oct 13, 2011	3.60	3.65	3.42	3.65
1624	NYSE	AX	Wed, Oct 12, 2011	3.56	3.65	3.51	3.65
1623	NYSE	AX	Tue, Oct 11, 2011	3.43	3.54	3.42	3.54
1622	NYSE	AX	Mon, Oct 10, 2011	3.37	3.47	3.31	3.46
1621	NYSE	AX	Fri, Oct 7, 2011	3.37	3.37	3.28	3.32
1620	NYSE	AX	Thu, Oct 6, 2011	3.32	3.37	3.26	3.37
1619	NYSE	AX	Wed, Oct 5, 2011	3.42	3.46	3.22	3.34
1618	NYSE	AX	Tue, Oct 4, 2011	3.19	3.48	3.19	3.43
1617	NYSE	AX	Mon, Oct 3, 2011	3.33	3.39	3.14	3.19
1616	NYSE	AX	Fri, Sep 30, 2011	3.34	3.40	3.34	3.37
1615	NYSE	AX	Thu, Sep 29, 2011	3.38	3.39	3.29	3.38
1614	NYSE	AX	Wed, Sep 28, 2011	3.36	3.36	3.31	3.31
1613	NYSE	AX	Tue, Sep 27, 2011	3.28	3.36	3.28	3.35
1612	NYSE	AX	Mon, Sep 26, 2011	3.13	3.24	3.13	3.24
1611	NYSE	AX	Fri, Sep 23, 2011	3.18	3.20	3.14	3.18
1610	NYSE	AX	Thu, Sep 22, 2011	3.16	3.24	3.14	3.18
1609	NYSE	AX	Wed, Sep 21, 2011	3.34	3.37	3.24	3.24
1608	NYSE	AX	Tue, Sep 20, 2011	3.41	3.45	3.33	3.34
1607	NYSE	AX	Mon, Sep 19, 2011	3.42	3.49	3.39	3.41
1606	NYSE	AX	Fri, Sep 16, 2011	3.45	3.49	3.39	3.49
1605	NYSE	AX	Thu, Sep 15, 2011	3.41	3.43	3.40	3.42
1604	NYSE	AX	Wed, Sep 14, 2011	3.29	3.42	3.29	3.38
1603	NYSE	AX	Tue, Sep 13, 2011	3.31	3.37	3.24	3.27
1602	NYSE	AX	Mon, Sep 12, 2011	3.23	3.30	3.23	3.28
1601	NYSE	AX	Fri, Sep 9, 2011	3.38	3.40	3.22	3.27
1600	NYSE	AX	Thu, Sep 8, 2011	3.48	3.53	3.38	3.40
1599	NYSE	AX	Wed, Sep 7, 2011	3.47	3.54	3.47	3.51
1598	NYSE	AX	Tue, Sep 6, 2011	3.45	3.50	3.34	3.41
1597	NYSE	AX	Fri, Sep 2, 2011	3.58	3.65	3.51	3.52
1596	NYSE	AX	Thu, Sep 1, 2011	3.57	3.73	3.57	3.67
1595	NYSE	AX	Wed, Aug 31, 2011	3.68	3.72	3.54	3.55
1594	NYSE	AX	Tue, Aug 30, 2011	3.62	3.69	3.53	3.67
1593	NYSE	AX	Mon, Aug 29, 2011	3.46	3.60	3.46	3.59
1592	NYSE	AX	Fri, Aug 26, 2011	3.50	3.50	3.44	3.46
1591	NYSE	AX	Thu, Aug 25, 2011	3.59	3.63	3.48	3.48
1590	NYSE	AX	Wed, Aug 24, 2011	3.50	3.58	3.48	3.56
1589	NYSE	AX	Tue, Aug 23, 2011	3.30	3.51	3.27	3.50
1588	NYSE	AX	Mon, Aug 22, 2011	3.29	3.31	3.24	3.31
1587	NYSE	AX	Fri, Aug 19, 2011	3.25	3.33	3.25	3.29
1586	NYSE	AX	Thu, Aug 18, 2011	3.34	3.42	3.28	3.30
1585	NYSE	AX	Wed, Aug 17, 2011	3.34	3.49	3.34	3.43
1584	NYSE	AX	Tue, Aug 16, 2011	3.57	3.61	3.34	3.44
1583	NYSE	AX	Mon, Aug 15, 2011	3.63	3.63	3.50	3.61
1582	NYSE	AX	Fri, Aug 12, 2011	3.66	3.75	3.47	3.59
1581	NYSE	AX	Thu, Aug 11, 2011	3.33	3.74	3.33	3.65
1580	NYSE	AX	Wed, Aug 10, 2011	3.18	3.37	3.12	3.12
1579	NYSE	AX	Tue, Aug 9, 2011	3.09	3.31	2.87	3.25
1578	NYSE	AX	Mon, Aug 8, 2011	3.37	3.49	3.00	3.09
1577	NYSE	AX	Fri, Aug 5, 2011	3.43	3.44	3.30	3.38
1576	NYSE	AX	Thu, Aug 4, 2011	3.42	3.50	3.39	3.40
1575	NYSE	AX	Wed, Aug 3, 2011	3.37	3.48	3.32	3.47
1574	NYSE	AX	Tue, Aug 2, 2011	3.60	3.61	3.36	3.37
1573	NYSE	AX	Mon, Aug 1, 2011	3.51	3.56	3.41	3.49
1572	NYSE	AX	Fri, Jul 29, 2011	3.41	3.50	3.38	3.50
1571	NYSE	AX	Thu, Jul 28, 2011	3.42	3.49	3.38	3.44
1570	NYSE	AX	Wed, Jul 27, 2011	3.44	3.52	3.38	3.41
1569	NYSE	AX	Tue, Jul 26, 2011	3.51	3.63	3.41	3.44
1568	NYSE	AX	Mon, Jul 25, 2011	3.69	3.69	3.49	3.49
1567	NYSE	AX	Fri, Jul 22, 2011	3.76	3.78	3.71	3.73
1566	NYSE	AX	Thu, Jul 21, 2011	3.73	3.77	3.68	3.75
1565	NYSE	AX	Wed, Jul 20, 2011	3.75	3.75	3.69	3.73
1564	NYSE	AX	Tue, Jul 19, 2011	3.72	3.76	3.63	3.76
1563	NYSE	AX	Mon, Jul 18, 2011	3.74	3.75	3.68	3.70
1562	NYSE	AX	Fri, Jul 15, 2011	3.75	3.78	3.69	3.73
1561	NYSE	AX	Thu, Jul 14, 2011	3.78	3.78	3.72	3.75
1560	NYSE	AX	Wed, Jul 13, 2011	3.75	3.78	3.70	3.78
1559	NYSE	AX	Tue, Jul 12, 2011	3.75	3.79	3.74	3.76
1558	NYSE	AX	Mon, Jul 11, 2011	3.78	3.79	3.72	3.75
1557	NYSE	AX	Fri, Jul 8, 2011	3.70	3.80	3.68	3.78
1556	NYSE	AX	Thu, Jul 7, 2011	3.70	3.80	3.68	3.76
1555	NYSE	AX	Wed, Jul 6, 2011	3.65	3.70	3.65	3.68
1554	NYSE	AX	Tue, Jul 5, 2011	3.70	3.70	3.64	3.66
1553	NYSE	AX	Fri, Jul 1, 2011	3.59	3.72	3.56	3.71
1552	NYSE	AX	Thu, Jun 30, 2011	3.65	3.71	3.60	3.60
1551	NYSE	AX	Wed, Jun 29, 2011	3.73	3.76	3.64	3.65
1550	NYSE	AX	Tue, Jun 28, 2011	3.72	3.72	3.67	3.71
1549	NYSE	AX	Mon, Jun 27, 2011	3.70	3.71	3.66	3.71
1548	NYSE	AX	Fri, Jun 24, 2011	3.65	3.75	3.64	3.70
1547	NYSE	AX	Thu, Jun 23, 2011	3.61	3.80	3.57	3.68
1546	NYSE	AX	Wed, Jun 22, 2011	3.69	3.71	3.60	3.66
1545	NYSE	AX	Tue, Jun 21, 2011	3.55	3.71	3.51	3.70
1544	NYSE	AX	Mon, Jun 20, 2011	3.51	3.56	3.48	3.52
1543	NYSE	AX	Fri, Jun 17, 2011	3.73	3.79	3.48	3.52
1542	NYSE	AX	Thu, Jun 16, 2011	3.46	3.76	3.46	3.70
1541	NYSE	AX	Wed, Jun 15, 2011	3.52	3.54	3.43	3.46
1540	NYSE	AX	Tue, Jun 14, 2011	3.52	3.58	3.49	3.55
1539	NYSE	AX	Mon, Jun 13, 2011	3.51	3.56	3.42	3.50
1538	NYSE	AX	Fri, Jun 10, 2011	3.51	3.51	3.46	3.48
1537	NYSE	AX	Thu, Jun 9, 2011	3.61	3.61	3.52	3.52
1536	NYSE	AX	Wed, Jun 8, 2011	3.60	3.60	3.57	3.59
1535	NYSE	AX	Tue, Jun 7, 2011	3.62	3.66	3.60	3.62
1534	NYSE	AX	Mon, Jun 6, 2011	3.62	3.66	3.57	3.60
1533	NYSE	AX	Fri, Jun 3, 2011	3.71	3.75	3.62	3.62
1532	NYSE	AX	Thu, Jun 2, 2011	3.75	3.76	3.73	3.75
1531	NYSE	AX	Wed, Jun 1, 2011	3.77	3.77	3.74	3.75
1530	NYSE	AX	Tue, May 31, 2011	3.76	3.80	3.74	3.79
1529	NYSE	AX	Fri, May 27, 2011	3.80	3.81	3.74	3.75
1528	NYSE	AX	Thu, May 26, 2011	3.81	3.81	3.75	3.79
1527	NYSE	AX	Wed, May 25, 2011	3.87	3.87	3.78	3.82
1526	NYSE	AX	Tue, May 24, 2011	3.94	3.95	3.87	3.88
1525	NYSE	AX	Mon, May 23, 2011	3.97	3.99	3.93	3.94
1524	NYSE	AX	Fri, May 20, 2011	3.91	4.04	3.89	4.03
1523	NYSE	AX	Thu, May 19, 2011	4.03	4.03	3.91	3.94
1522	NYSE	AX	Wed, May 18, 2011	4.08	4.08	3.95	4.00
1521	NYSE	AX	Tue, May 17, 2011	3.97	4.11	3.92	4.07
1520	NYSE	AX	Mon, May 16, 2011	4.05	4.06	3.96	3.97
1519	NYSE	AX	Fri, May 13, 2011	4.02	4.10	4.01	4.06
1518	NYSE	AX	Thu, May 12, 2011	4.06	4.09	4.00	4.09
1517	NYSE	AX	Wed, May 11, 2011	4.11	4.11	4.07	4.07
1516	NYSE	AX	Tue, May 10, 2011	4.09	4.18	4.08	4.11
1515	NYSE	AX	Mon, May 9, 2011	4.02	4.11	4.02	4.07
1514	NYSE	AX	Fri, May 6, 2011	4.07	4.18	4.01	4.02
1513	NYSE	AX	Thu, May 5, 2011	3.79	4.18	3.79	4.07
1512	NYSE	AX	Wed, May 4, 2011	3.95	3.93	3.83	3.83
1511	NYSE	AX	Tue, May 3, 2011	4.11	4.12	3.92	3.96
1510	NYSE	AX	Mon, May 2, 2011	4.20	4.21	4.14	4.14
1509	NYSE	AX	Fri, Apr 29, 2011	4.20	4.23	4.19	4.20
1508	NYSE	AX	Thu, Apr 28, 2011	4.04	4.20	4.04	4.20
1507	NYSE	AX	Wed, Apr 27, 2011	3.95	4.04	3.93	4.04
1506	NYSE	AX	Tue, Apr 26, 2011	3.85	3.97	3.85	3.95
1505	NYSE	AX	Mon, Apr 25, 2011	3.89	3.94	3.82	3.85
1504	NYSE	AX	Thu, Apr 21, 2011	3.83	3.91	3.81	3.90
1503	NYSE	AX	Wed, Apr 20, 2011	3.82	3.86	3.77	3.80
1502	NYSE	AX	Tue, Apr 19, 2011	3.78	3.83	3.76	3.78
1501	NYSE	AX	Mon, Apr 18, 2011	3.76	3.80	3.76	3.78
1500	NYSE	AX	Fri, Apr 15, 2011	3.78	3.82	3.76	3.79
1499	NYSE	AX	Thu, Apr 14, 2011	3.77	3.81	3.77	3.77
1498	NYSE	AX	Wed, Apr 13, 2011	3.66	3.81	3.64	3.78
1497	NYSE	AX	Tue, Apr 12, 2011	3.87	3.91	3.81	3.86
1496	NYSE	AX	Mon, Apr 11, 2011	3.89	3.92	3.81	3.89
1495	NYSE	AX	Fri, Apr 8, 2011	4.07	4.07	3.89	3.90
1494	NYSE	AX	Thu, Apr 7, 2011	4.04	4.09	3.95	4.04
1493	NYSE	AX	Wed, Apr 6, 2011	3.95	4.16	3.94	4.03
1492	NYSE	AX	Tue, Apr 5, 2011	3.90	3.98	3.88	3.91
1491	NYSE	AX	Mon, Apr 4, 2011	3.92	3.95	3.89	3.91
1490	NYSE	AX	Fri, Apr 1, 2011	3.90	3.93	3.87	3.92
1489	NYSE	AX	Thu, Mar 31, 2011	3.89	3.89	3.81	3.88
1488	NYSE	AX	Wed, Mar 30, 2011	3.93	3.93	3.86	3.90
1487	NYSE	AX	Tue, Mar 29, 2011	3.84	3.90	3.83	3.86
1486	NYSE	AX	Mon, Mar 28, 2011	3.84	3.85	3.82	3.82
1485	NYSE	AX	Fri, Mar 25, 2011	3.84	3.84	3.81	3.82
1484	NYSE	AX	Thu, Mar 24, 2011	3.83	3.83	3.81	3.83
1483	NYSE	AX	Wed, Mar 23, 2011	3.84	3.84	3.78	3.82
1482	NYSE	AX	Tue, Mar 22, 2011	3.85	3.85	3.78	3.82
1481	NYSE	AX	Mon, Mar 21, 2011	3.83	3.83	3.79	3.83
1480	NYSE	AX	Fri, Mar 18, 2011	3.81	3.82	3.76	3.79
1479	NYSE	AX	Thu, Mar 17, 2011	3.80	3.80	3.76	3.79
1478	NYSE	AX	Wed, Mar 16, 2011	3.74	3.77	3.73	3.75
1477	NYSE	AX	Tue, Mar 15, 2011	3.66	3.78	3.63	3.74
1476	NYSE	AX	Mon, Mar 14, 2011	3.74	3.77	3.74	3.75
1475	NYSE	AX	Fri, Mar 11, 2011	3.73	3.79	3.73	3.76
1474	NYSE	AX	Thu, Mar 10, 2011	3.74	3.77	3.74	3.76
1473	NYSE	AX	Wed, Mar 9, 2011	3.75	3.81	3.75	3.78
1472	NYSE	AX	Tue, Mar 8, 2011	3.69	3.77	3.69	3.77
1471	NYSE	AX	Mon, Mar 7, 2011	3.72	3.72	3.68	3.70
1470	NYSE	AX	Fri, Mar 4, 2011	3.75	3.75	3.69	3.71
1469	NYSE	AX	Thu, Mar 3, 2011	3.69	3.75	3.64	3.74
1468	NYSE	AX	Wed, Mar 2, 2011	3.73	3.76	3.69	3.69
1467	NYSE	AX	Tue, Mar 1, 2011	3.78	3.82	3.74	3.74
1466	NYSE	AX	Mon, Feb 28, 2011	3.78	3.80	3.77	3.78
1465	NYSE	AX	Fri, Feb 25, 2011	3.71	3.80	3.71	3.76
1464	NYSE	AX	Thu, Feb 24, 2011	3.71	3.75	3.68	3.69
1463	NYSE	AX	Wed, Feb 23, 2011	3.77	3.77	3.72	3.72
1462	NYSE	AX	Tue, Feb 22, 2011	3.76	3.78	3.73	3.74
1461	NYSE	AX	Fri, Feb 18, 2011	3.81	3.81	3.78	3.79
1460	NYSE	AX	Thu, Feb 17, 2011	3.80	3.80	3.79	3.79
1459	NYSE	AX	Wed, Feb 16, 2011	3.81	3.82	3.79	3.80
1458	NYSE	AX	Tue, Feb 15, 2011	3.79	3.82	3.78	3.81
1457	NYSE	AX	Mon, Feb 14, 2011	3.81	3.84	3.77	3.83
1456	NYSE	AX	Fri, Feb 11, 2011	3.78	3.82	3.77	3.81
1455	NYSE	AX	Thu, Feb 10, 2011	3.75	3.84	3.75	3.79
1454	NYSE	AX	Wed, Feb 9, 2011	3.80	3.82	3.79	3.82
1453	NYSE	AX	Tue, Feb 8, 2011	3.78	3.85	3.75	3.83
1452	NYSE	AX	Mon, Feb 7, 2011	3.85	3.85	3.82	3.84
1451	NYSE	AX	Fri, Feb 4, 2011	3.87	3.87	3.80	3.85
1450	NYSE	AX	Thu, Feb 3, 2011	3.89	3.93	3.78	3.80
1449	NYSE	AX	Wed, Feb 2, 2011	3.88	3.94	3.88	3.92
1448	NYSE	AX	Tue, Feb 1, 2011	3.80	3.88	3.78	3.87
1447	NYSE	AX	Mon, Jan 31, 2011	3.70	3.80	3.69	3.78
1446	NYSE	AX	Fri, Jan 28, 2011	3.94	3.94	3.72	3.73
1445	NYSE	AX	Thu, Jan 27, 2011	3.95	3.97	3.93	3.94
1444	NYSE	AX	Wed, Jan 26, 2011	3.96	4.02	3.91	3.96
1443	NYSE	AX	Tue, Jan 25, 2011	3.92	3.99	3.92	3.94
1442	NYSE	AX	Mon, Jan 24, 2011	3.95	3.99	3.94	3.94
1441	NYSE	AX	Fri, Jan 21, 2011	4.00	4.00	3.95	3.95
1440	NYSE	AX	Thu, Jan 20, 2011	3.99	4.04	3.90	3.95
1439	NYSE	AX	Wed, Jan 19, 2011	3.97	4.13	3.97	4.00
1438	NYSE	AX	Tue, Jan 18, 2011	3.88	3.94	3.87	3.94
1437	NYSE	AX	Fri, Jan 14, 2011	3.83	3.94	3.83	3.90
1436	NYSE	AX	Thu, Jan 13, 2011	3.84	3.87	3.83	3.85
1435	NYSE	AX	Wed, Jan 12, 2011	3.87	3.87	3.85	3.87
1434	NYSE	AX	Tue, Jan 11, 2011	3.84	3.87	3.84	3.86
1433	NYSE	AX	Mon, Jan 10, 2011	3.76	3.85	3.76	3.84
1432	NYSE	AX	Fri, Jan 7, 2011	3.87	3.87	3.80	3.83
1431	NYSE	AX	Thu, Jan 6, 2011	3.83	3.87	3.83	3.87
1430	NYSE	AX	Wed, Jan 5, 2011	3.84	3.88	3.79	3.87
1429	NYSE	AX	Tue, Jan 4, 2011	3.96	3.97	3.88	3.88
1428	NYSE	AX	Mon, Jan 3, 2011	3.98	3.99	3.88	3.95
1427	NYSE	AX	Fri, Dec 31, 2010	3.88	3.91	3.84	3.88
1426	NYSE	AX	Thu, Dec 30, 2010	3.90	3.94	3.74	3.90
1425	NYSE	AX	Wed, Dec 29, 2010	3.96	3.96	3.87	3.89
1424	NYSE	AX	Tue, Dec 28, 2010	3.97	4.00	3.96	3.96
1423	NYSE	AX	Mon, Dec 27, 2010	3.97	3.99	3.97	3.99
1422	NYSE	AX	Thu, Dec 23, 2010	4.00	4.00	3.94	3.97
1421	NYSE	AX	Wed, Dec 22, 2010	3.93	3.99	3.89	3.99
1420	NYSE	AX	Tue, Dec 21, 2010	3.81	3.91	3.74	3.91
1419	NYSE	AX	Mon, Dec 20, 2010	3.74	3.85	3.61	3.78
1418	NYSE	AX	Fri, Dec 17, 2010	3.85	3.87	3.67	3.76
1417	NYSE	AX	Thu, Dec 16, 2010	3.74	3.87	3.70	3.84
1416	NYSE	AX	Wed, Dec 15, 2010	3.71	3.75	3.70	3.75
1415	NYSE	AX	Tue, Dec 14, 2010	3.73	3.75	3.69	3.73
1414	NYSE	AX	Mon, Dec 13, 2010	3.68	3.73	3.67	3.71
1413	NYSE	AX	Fri, Dec 10, 2010	3.58	3.65	3.52	3.65
1412	NYSE	AX	Thu, Dec 9, 2010	3.56	3.59	3.53	3.59
1411	NYSE	AX	Wed, Dec 8, 2010	3.55	3.55	3.50	3.51
1410	NYSE	AX	Tue, Dec 7, 2010	3.54	3.55	3.54	3.55
1409	NYSE	AX	Mon, Dec 6, 2010	3.47	3.55	3.47	3.54
1408	NYSE	AX	Fri, Dec 3, 2010	3.46	3.50	3.46	3.49
1407	NYSE	AX	Thu, Dec 2, 2010	3.51	3.51	3.44	3.49
1406	NYSE	AX	Wed, Dec 1, 2010	3.43	3.50	3.39	3.50
1405	NYSE	AX	Tue, Nov 30, 2010	3.43	3.45	3.35	3.37
1404	NYSE	AX	Mon, Nov 29, 2010	3.40	3.47	3.35	3.46
1403	NYSE	AX	Fri, Nov 26, 2010	3.35	3.43	3.29	3.39
1402	NYSE	AX	Wed, Nov 24, 2010	3.28	3.45	3.27	3.38
1401	NYSE	AX	Tue, Nov 23, 2010	3.24	3.29	3.22	3.25
1400	NYSE	AX	Mon, Nov 22, 2010	3.22	3.30	3.20	3.30
1399	NYSE	AX	Fri, Nov 19, 2010	3.21	3.25	3.13	3.24
1398	NYSE	AX	Thu, Nov 18, 2010	3.23	3.23	3.14	3.20
1397	NYSE	AX	Wed, Nov 17, 2010	3.25	3.25	3.20	3.21
1396	NYSE	AX	Tue, Nov 16, 2010	3.28	3.28	3.17	3.26
1395	NYSE	AX	Mon, Nov 15, 2010	3.40	3.40	3.31	3.31
1394	NYSE	AX	Fri, Nov 12, 2010	3.37	3.41	3.36	3.36
1393	NYSE	AX	Thu, Nov 11, 2010	3.40	3.45	3.39	3.41
1392	NYSE	AX	Wed, Nov 10, 2010	3.41	3.44	3.33	3.43
1391	NYSE	AX	Tue, Nov 9, 2010	3.44	3.50	3.38	3.39
1390	NYSE	AX	Mon, Nov 8, 2010	3.54	3.54	3.39	3.44
1389	NYSE	AX	Fri, Nov 5, 2010	3.56	3.58	3.50	3.54
1388	NYSE	AX	Thu, Nov 4, 2010	3.35	3.58	3.32	3.58
1387	NYSE	AX	Wed, Nov 3, 2010	3.31	3.37	3.27	3.32
1386	NYSE	AX	Tue, Nov 2, 2010	3.19	3.31	3.18	3.31
1385	NYSE	AX	Mon, Nov 1, 2010	3.24	3.24	3.14	3.16
1384	NYSE	AX	Fri, Oct 29, 2010	3.18	3.25	3.18	3.22
1383	NYSE	AX	Thu, Oct 28, 2010	3.21	3.22	3.14	3.18
1382	NYSE	AX	Wed, Oct 27, 2010	3.19	3.20	3.14	3.18
1381	NYSE	AX	Tue, Oct 26, 2010	3.20	3.20	3.15	3.20
1380	NYSE	AX	Mon, Oct 25, 2010	3.30	3.37	3.18	3.19
1379	NYSE	AX	Fri, Oct 22, 2010	3.18	3.31	3.14	3.28
1378	NYSE	AX	Thu, Oct 21, 2010	3.19	3.22	3.09	3.12
1377	NYSE	AX	Wed, Oct 20, 2010	3.21	3.24	3.13	3.17
1376	NYSE	AX	Tue, Oct 19, 2010	3.17	3.24	3.17	3.19
1375	NYSE	AX	Mon, Oct 18, 2010	3.14	3.22	3.13	3.21
1374	NYSE	AX	Fri, Oct 15, 2010	3.26	3.30	3.15	3.15
1373	NYSE	AX	Thu, Oct 14, 2010	3.28	3.31	3.13	3.21
1372	NYSE	AX	Wed, Oct 13, 2010	3.38	3.38	3.26	3.29
1371	NYSE	AX	Tue, Oct 12, 2010	3.38	3.41	3.37	3.37
1370	NYSE	AX	Mon, Oct 11, 2010	3.33	3.43	3.27	3.38
1369	NYSE	AX	Fri, Oct 8, 2010	3.28	3.37	3.24	3.35
1368	NYSE	AX	Thu, Oct 7, 2010	3.25	3.31	3.20	3.25
1367	NYSE	AX	Wed, Oct 6, 2010	3.10	3.25	3.10	3.21
1366	NYSE	AX	Tue, Oct 5, 2010	3.03	3.13	3.00	3.12
1365	NYSE	AX	Mon, Oct 4, 2010	3.01	3.04	2.95	3.00
1364	NYSE	AX	Fri, Oct 1, 2010	2.99	3.03	2.95	2.98
1363	NYSE	AX	Thu, Sep 30, 2010	3.00	3.03	2.95	2.97
1362	NYSE	AX	Wed, Sep 29, 2010	2.95	3.00	2.95	2.99
1361	NYSE	AX	Tue, Sep 28, 2010	2.98	3.00	2.93	2.97
1360	NYSE	AX	Mon, Sep 27, 2010	3.06	3.06	2.98	2.98
1359	NYSE	AX	Fri, Sep 24, 2010	3.11	3.16	2.98	3.06
1358	NYSE	AX	Thu, Sep 23, 2010	3.09	3.13	3.04	3.07
1357	NYSE	AX	Wed, Sep 22, 2010	3.09	3.15	3.09	3.11
1356	NYSE	AX	Tue, Sep 21, 2010	3.19	3.19	3.11	3.12
1355	NYSE	AX	Mon, Sep 20, 2010	3.04	3.17	3.04	3.17
1354	NYSE	AX	Fri, Sep 17, 2010	3.04	3.06	3.01	3.04
1353	NYSE	AX	Thu, Sep 16, 2010	3.12	3.12	2.97	3.00
1352	NYSE	AX	Wed, Sep 15, 2010	3.01	3.19	3.00	3.13
1351	NYSE	AX	Tue, Sep 14, 2010	3.02	3.12	3.01	3.11
1350	NYSE	AX	Mon, Sep 13, 2010	3.09	3.10	3.04	3.05
1349	NYSE	AX	Fri, Sep 10, 2010	3.10	3.10	3.00	3.05
1348	NYSE	AX	Thu, Sep 9, 2010	2.98	3.08	2.93	3.07
1347	NYSE	AX	Wed, Sep 8, 2010	2.96	2.98	2.86	2.93
1346	NYSE	AX	Tue, Sep 7, 2010	3.04	3.04	2.95	2.95
1345	NYSE	AX	Fri, Sep 3, 2010	3.05	3.06	3.00	3.04
1344	NYSE	AX	Thu, Sep 2, 2010	2.96	3.03	2.94	3.02
1343	NYSE	AX	Wed, Sep 1, 2010	2.88	2.97	2.88	2.97
1342	NYSE	AX	Tue, Aug 31, 2010	2.79	2.87	2.77	2.84
1341	NYSE	AX	Mon, Aug 30, 2010	2.92	2.95	2.78	2.79
1340	NYSE	AX	Fri, Aug 27, 2010	2.87	2.95	2.79	2.95
1339	NYSE	AX	Thu, Aug 26, 2010	2.98	3.08	2.81	2.82
1338	NYSE	AX	Wed, Aug 25, 2010	2.76	2.91	2.70	2.91
1337	NYSE	AX	Tue, Aug 24, 2010	2.76	2.83	2.72	2.79
1336	NYSE	AX	Mon, Aug 23, 2010	2.91	2.96	2.78	2.82
1335	NYSE	AX	Fri, Aug 20, 2010	2.97	2.97	2.88	2.91
1334	NYSE	AX	Thu, Aug 19, 2010	3.22	3.22	2.99	2.99
1333	NYSE	AX	Wed, Aug 18, 2010	3.19	3.20	3.16	3.19
1332	NYSE	AX	Tue, Aug 17, 2010	3.34	3.34	3.16	3.19
1331	NYSE	AX	Mon, Aug 16, 2010	3.44	3.45	3.26	3.31
1330	NYSE	AX	Fri, Aug 13, 2010	3.50	3.51	3.43	3.43
1329	NYSE	AX	Thu, Aug 12, 2010	3.50	3.61	3.50	3.50
1328	NYSE	AX	Wed, Aug 11, 2010	3.63	3.66	3.48	3.55
1327	NYSE	AX	Tue, Aug 10, 2010	3.75	3.88	3.75	3.75
1326	NYSE	AX	Mon, Aug 9, 2010	3.81	3.85	3.76	3.82
1325	NYSE	AX	Fri, Aug 6, 2010	3.71	3.82	3.69	3.81
1324	NYSE	AX	Thu, Aug 5, 2010	3.73	3.88	3.66	3.76
1323	NYSE	AX	Wed, Aug 4, 2010	4.20	4.24	3.73	3.81
1322	NYSE	AX	Tue, Aug 3, 2010	4.12	4.24	4.08	4.20
1321	NYSE	AX	Mon, Aug 2, 2010	4.04	4.13	4.01	4.09
1320	NYSE	AX	Fri, Jul 30, 2010	3.76	3.95	3.76	3.91
1319	NYSE	AX	Thu, Jul 29, 2010	3.77	3.85	3.66	3.81
1318	NYSE	AX	Wed, Jul 28, 2010	3.89	3.91	3.72	3.76
1317	NYSE	AX	Tue, Jul 27, 2010	3.74	3.92	3.65	3.90
1316	NYSE	AX	Mon, Jul 26, 2010	3.68	3.73	3.63	3.70
1315	NYSE	AX	Fri, Jul 23, 2010	3.49	3.69	3.46	3.67
1314	NYSE	AX	Thu, Jul 22, 2010	3.42	3.50	3.36	3.49
1313	NYSE	AX	Wed, Jul 21, 2010	3.50	3.50	3.36	3.38
1312	NYSE	AX	Tue, Jul 20, 2010	3.40	3.50	3.38	3.50
1311	NYSE	AX	Mon, Jul 19, 2010	3.38	3.45	3.38	3.44
1310	NYSE	AX	Fri, Jul 16, 2010	3.43	3.43	3.38	3.39
1309	NYSE	AX	Thu, Jul 15, 2010	3.42	3.46	3.38	3.43
1308	NYSE	AX	Wed, Jul 14, 2010	3.49	3.49	3.42	3.43
1307	NYSE	AX	Tue, Jul 13, 2010	3.44	3.49	3.39	3.48
1306	NYSE	AX	Mon, Jul 12, 2010	3.49	3.49	3.39	3.40
1305	NYSE	AX	Fri, Jul 9, 2010	3.50	3.50	3.41	3.49
1304	NYSE	AX	Thu, Jul 8, 2010	3.49	3.50	3.40	3.44
1303	NYSE	AX	Wed, Jul 7, 2010	3.38	3.49	3.36	3.46
1302	NYSE	AX	Tue, Jul 6, 2010	3.45	3.49	3.36	3.36
1301	NYSE	AX	Fri, Jul 2, 2010	3.56	3.59	3.38	3.40
1300	NYSE	AX	Thu, Jul 1, 2010	3.51	3.62	3.35	3.53
1299	NYSE	AX	Wed, Jun 30, 2010	3.55	3.60	3.50	3.53
1298	NYSE	AX	Tue, Jun 29, 2010	3.69	3.70	3.48	3.58
1297	NYSE	AX	Mon, Jun 28, 2010	3.84	3.89	3.69	3.73
1296	NYSE	AX	Fri, Jun 25, 2010	3.86	3.87	3.63	3.83
1295	NYSE	AX	Thu, Jun 24, 2010	3.72	3.92	3.71	3.77
1294	NYSE	AX	Wed, Jun 23, 2010	3.84	3.87	3.56	3.76
1293	NYSE	AX	Tue, Jun 22, 2010	3.90	3.92	3.75	3.81
1292	NYSE	AX	Mon, Jun 21, 2010	4.05	4.05	3.88	3.91
1291	NYSE	AX	Fri, Jun 18, 2010	4.13	4.13	3.95	4.01
1290	NYSE	AX	Thu, Jun 17, 2010	4.13	4.16	4.03	4.12
1289	NYSE	AX	Wed, Jun 16, 2010	3.95	4.10	3.93	4.06
1288	NYSE	AX	Tue, Jun 15, 2010	3.93	4.01	3.88	4.00
1287	NYSE	AX	Mon, Jun 14, 2010	3.96	3.99	3.90	3.91
1286	NYSE	AX	Fri, Jun 11, 2010	3.79	3.95	3.77	3.86
1285	NYSE	AX	Thu, Jun 10, 2010	3.73	3.82	3.64	3.80
1284	NYSE	AX	Wed, Jun 9, 2010	3.60	3.80	3.57	3.67
1283	NYSE	AX	Tue, Jun 8, 2010	3.70	3.70	3.50	3.61
1282	NYSE	AX	Mon, Jun 7, 2010	3.76	3.81	3.69	3.72
1281	NYSE	AX	Fri, Jun 4, 2010	3.91	3.94	3.75	3.79
1280	NYSE	AX	Thu, Jun 3, 2010	4.00	4.04	3.83	3.95
1279	NYSE	AX	Wed, Jun 2, 2010	3.87	3.98	3.84	3.94
1278	NYSE	AX	Tue, Jun 1, 2010	3.91	4.04	3.75	3.78
1277	NYSE	AX	Fri, May 28, 2010	4.03	4.03	3.86	3.99
1276	NYSE	AX	Thu, May 27, 2010	4.01	4.06	3.79	3.99
1275	NYSE	AX	Wed, May 26, 2010	3.87	4.00	3.86	3.94
1274	NYSE	AX	Tue, May 25, 2010	3.63	3.86	3.63	3.86
1273	NYSE	AX	Mon, May 24, 2010	3.88	3.88	3.73	3.79
1272	NYSE	AX	Fri, May 21, 2010	3.51	3.87	3.50	3.81
1271	NYSE	AX	Thu, May 20, 2010	3.73	3.75	3.44	3.54
1270	NYSE	AX	Wed, May 19, 2010	3.97	3.99	3.73	3.83
1269	NYSE	AX	Tue, May 18, 2010	4.11	4.14	3.95	4.00
1268	NYSE	AX	Mon, May 17, 2010	3.98	4.08	3.95	4.08
1267	NYSE	AX	Fri, May 14, 2010	4.00	4.03	3.90	3.93
1266	NYSE	AX	Thu, May 13, 2010	4.28	4.31	3.97	4.00
1265	NYSE	AX	Wed, May 12, 2010	4.38	4.49	4.22	4.31
1264	NYSE	AX	Tue, May 11, 2010	4.24	4.45	4.13	4.34
1263	NYSE	AX	Mon, May 10, 2010	4.07	4.29	4.00	4.23
1262	NYSE	AX	Fri, May 7, 2010	3.87	3.96	3.64	3.86
1261	NYSE	AX	Thu, May 6, 2010	4.00	4.09	3.71	3.90
1260	NYSE	AX	Wed, May 5, 2010	4.33	4.33	3.85	4.03
1259	NYSE	AX	Tue, May 4, 2010	4.59	4.62	4.16	4.32
1258	NYSE	AX	Mon, May 3, 2010	4.57	4.66	4.52	4.56
1257	NYSE	AX	Fri, Apr 30, 2010	4.50	4.56	4.38	4.41
1256	NYSE	AX	Thu, Apr 29, 2010	4.26	4.82	4.26	4.49
1255	NYSE	AX	Wed, Apr 28, 2010	4.32	4.32	4.17	4.29
1254	NYSE	AX	Tue, Apr 27, 2010	4.39	4.41	4.26	4.27
1253	NYSE	AX	Mon, Apr 26, 2010	4.37	4.44	4.31	4.39
1252	NYSE	AX	Fri, Apr 23, 2010	4.44	4.44	4.26	4.34
1251	NYSE	AX	Thu, Apr 22, 2010	4.34	4.44	4.05	4.40
1250	NYSE	AX	Wed, Apr 21, 2010	4.32	4.40	4.27	4.33
1249	NYSE	AX	Tue, Apr 20, 2010	4.34	4.38	4.25	4.32
1248	NYSE	AX	Mon, Apr 19, 2010	3.92	4.33	3.87	4.31
1247	NYSE	AX	Fri, Apr 16, 2010	3.98	4.05	3.77	3.94
1246	NYSE	AX	Thu, Apr 15, 2010	4.00	4.09	3.96	4.03
1245	NYSE	AX	Wed, Apr 14, 2010	3.96	4.05	3.96	4.02
1244	NYSE	AX	Tue, Apr 13, 2010	4.10	4.10	3.69	3.89
1243	NYSE	AX	Mon, Apr 12, 2010	4.13	4.21	4.06	4.08
1242	NYSE	AX	Fri, Apr 9, 2010	3.97	4.12	3.95	4.09
1241	NYSE	AX	Thu, Apr 8, 2010	3.73	3.96	3.73	3.96
1240	NYSE	AX	Wed, Apr 7, 2010	3.78	3.80	3.73	3.75
1239	NYSE	AX	Tue, Apr 6, 2010	3.83	3.94	3.75	3.78
1238	NYSE	AX	Mon, Apr 5, 2010	3.59	3.85	3.59	3.82
1237	NYSE	AX	Thu, Apr 1, 2010	3.46	3.67	3.46	3.60
1236	NYSE	AX	Wed, Mar 31, 2010	3.45	3.49	3.43	3.48
1235	NYSE	AX	Tue, Mar 30, 2010	3.38	3.50	3.35	3.48
1234	NYSE	AX	Mon, Mar 29, 2010	3.47	3.50	3.46	3.50
1233	NYSE	AX	Fri, Mar 26, 2010	3.45	3.50	3.45	3.47
1232	NYSE	AX	Thu, Mar 25, 2010	3.48	3.58	3.44	3.48
1231	NYSE	AX	Wed, Mar 24, 2010	3.47	3.58	3.42	3.48
1230	NYSE	AX	Tue, Mar 23, 2010	3.46	3.46	3.35	3.42
1229	NYSE	AX	Mon, Mar 22, 2010	3.38	3.46	3.33	3.40
1228	NYSE	AX	Fri, Mar 19, 2010	3.47	3.47	3.32	3.39
1227	NYSE	AX	Thu, Mar 18, 2010	3.34	3.45	3.33	3.45
1226	NYSE	AX	Wed, Mar 17, 2010	3.29	3.33	3.23	3.31
1225	NYSE	AX	Tue, Mar 16, 2010	3.21	3.33	3.20	3.29
1224	NYSE	AX	Mon, Mar 15, 2010	3.24	3.25	3.21	3.22
1223	NYSE	AX	Fri, Mar 12, 2010	3.23	3.25	3.20	3.25
1222	NYSE	AX	Thu, Mar 11, 2010	3.21	3.31	3.16	3.23
1221	NYSE	AX	Wed, Mar 10, 2010	3.25	3.25	3.06	3.22
1220	NYSE	AX	Tue, Mar 9, 2010	3.41	3.41	3.19	3.23
1219	NYSE	AX	Mon, Mar 8, 2010	3.46	3.52	3.40	3.43
1218	NYSE	AX	Fri, Mar 5, 2010	3.46	3.46	3.38	3.45
1217	NYSE	AX	Thu, Mar 4, 2010	3.38	3.47	3.35	3.41
1216	NYSE	AX	Wed, Mar 3, 2010	3.42	3.49	3.35	3.38
1215	NYSE	AX	Tue, Mar 2, 2010	3.40	3.54	3.38	3.42
1214	NYSE	AX	Mon, Mar 1, 2010	3.26	3.40	3.26	3.40
1213	NYSE	AX	Fri, Feb 26, 2010	3.34	3.37	3.22	3.26
1212	NYSE	AX	Thu, Feb 25, 2010	3.35	3.36	3.23	3.31
1211	NYSE	AX	Wed, Feb 24, 2010	3.34	3.40	3.33	3.35
1210	NYSE	AX	Tue, Feb 23, 2010	3.37	3.40	3.21	3.30
1209	NYSE	AX	Mon, Feb 22, 2010	3.24	3.36	3.19	3.36
1208	NYSE	AX	Fri, Feb 19, 2010	3.10	3.20	3.04	3.18
1207	NYSE	AX	Thu, Feb 18, 2010	3.10	3.12	3.04	3.10
1206	NYSE	AX	Wed, Feb 17, 2010	3.30	3.30	3.09	3.10
1205	NYSE	AX	Tue, Feb 16, 2010	3.41	3.42	3.27	3.28
1204	NYSE	AX	Fri, Feb 12, 2010	3.32	3.32	3.19	3.25
1203	NYSE	AX	Thu, Feb 11, 2010	3.18	3.43	3.15	3.29
1202	NYSE	AX	Wed, Feb 10, 2010	3.22	3.22	3.08	3.18
1201	NYSE	AX	Tue, Feb 9, 2010	3.12	3.19	2.96	3.19
1200	NYSE	AX	Mon, Feb 8, 2010	2.88	3.12	2.81	3.12
1199	NYSE	AX	Fri, Feb 5, 2010	2.84	2.88	2.80	2.85
1198	NYSE	AX	Thu, Feb 4, 2010	2.73	3.08	2.71	2.80
1197	NYSE	AX	Wed, Feb 3, 2010	3.08	3.08	2.71	2.80
1196	NYSE	AX	Tue, Feb 2, 2010	2.86	3.08	2.84	3.03
1195	NYSE	AX	Mon, Feb 1, 2010	2.97	2.99	2.89	2.91
1194	NYSE	AX	Fri, Jan 29, 2010	2.88	3.04	2.88	2.97
1193	NYSE	AX	Thu, Jan 28, 2010	2.93	3.00	2.81	2.88
1192	NYSE	AX	Wed, Jan 27, 2010	2.68	3.00	2.66	2.91
1191	NYSE	AX	Tue, Jan 26, 2010	2.58	2.77	2.58	2.68
1190	NYSE	AX	Mon, Jan 25, 2010	2.53	2.60	2.48	2.58
1189	NYSE	AX	Fri, Jan 22, 2010	2.46	2.51	2.39	2.48
1188	NYSE	AX	Thu, Jan 21, 2010	2.48	2.50	2.44	2.48
1187	NYSE	AX	Wed, Jan 20, 2010	2.50	2.51	2.44	2.47
1186	NYSE	AX	Tue, Jan 19, 2010	2.60	2.61	2.49	2.49
1185	NYSE	AX	Fri, Jan 15, 2010	2.51	2.62	2.48	2.56
1184	NYSE	AX	Thu, Jan 14, 2010	2.50	2.50	2.48	2.50
1183	NYSE	AX	Wed, Jan 13, 2010	2.48	2.50	2.48	2.49
1182	NYSE	AX	Tue, Jan 12, 2010	2.48	2.50	2.45	2.46
1181	NYSE	AX	Mon, Jan 11, 2010	2.44	2.50	2.43	2.48
1180	NYSE	AX	Fri, Jan 8, 2010	2.45	2.50	2.43	2.43
1179	NYSE	AX	Thu, Jan 7, 2010	2.47	2.50	2.46	2.47
1178	NYSE	AX	Wed, Jan 6, 2010	2.47	2.50	2.47	2.50
1177	NYSE	AX	Tue, Jan 5, 2010	2.45	2.50	2.45	2.50
1176	NYSE	AX	Mon, Jan 4, 2010	2.50	2.51	2.46	2.46
1175	NYSE	AX	Thu, Dec 31, 2009	2.44	2.50	2.44	2.50
1174	NYSE	AX	Wed, Dec 30, 2009	2.49	2.50	2.38	2.48
1173	NYSE	AX	Tue, Dec 29, 2009	2.49	2.51	2.48	2.50
1172	NYSE	AX	Mon, Dec 28, 2009	2.50	2.51	2.44	2.50
1171	NYSE	AX	Thu, Dec 24, 2009	2.48	2.50	2.47	2.49
1170	NYSE	AX	Wed, Dec 23, 2009	2.47	2.53	2.45	2.48
1169	NYSE	AX	Tue, Dec 22, 2009	2.44	2.50	2.42	2.47
1168	NYSE	AX	Mon, Dec 21, 2009	2.50	2.55	2.38	2.42
1167	NYSE	AX	Fri, Dec 18, 2009	2.48	2.54	2.48	2.53
1166	NYSE	AX	Thu, Dec 17, 2009	2.43	2.51	2.40	2.47
1165	NYSE	AX	Wed, Dec 16, 2009	2.28	2.40	2.27	2.38
1164	NYSE	AX	Tue, Dec 15, 2009	2.17	2.26	2.17	2.25
1163	NYSE	AX	Mon, Dec 14, 2009	2.20	2.20	2.16	2.18
1162	NYSE	AX	Fri, Dec 11, 2009	2.15	2.19	2.15	2.19
1161	NYSE	AX	Thu, Dec 10, 2009	2.14	2.15	2.14	2.15
1160	NYSE	AX	Wed, Dec 9, 2009	2.17	2.17	2.14	2.15
1159	NYSE	AX	Tue, Dec 8, 2009	2.18	2.18	2.14	2.15
1158	NYSE	AX	Mon, Dec 7, 2009	2.15	2.19	2.10	2.16
1157	NYSE	AX	Fri, Dec 4, 2009	2.18	2.18	2.12	2.15
1156	NYSE	AX	Thu, Dec 3, 2009	2.19	2.19	2.13	2.15
1155	NYSE	AX	Wed, Dec 2, 2009	2.19	2.19	2.16	2.18
1154	NYSE	AX	Tue, Dec 1, 2009	2.19	2.20	2.17	2.18
1153	NYSE	AX	Mon, Nov 30, 2009	2.25	2.27	2.15	2.19
1152	NYSE	AX	Fri, Nov 27, 2009	2.25	2.25	2.21	2.21
1151	NYSE	AX	Wed, Nov 25, 2009	2.38	2.42	2.26	2.26
1150	NYSE	AX	Tue, Nov 24, 2009	2.34	2.38	2.34	2.35
1149	NYSE	AX	Mon, Nov 23, 2009	2.37	2.38	2.33	2.35
1148	NYSE	AX	Fri, Nov 20, 2009	2.43	2.43	2.29	2.31
1147	NYSE	AX	Thu, Nov 19, 2009	2.45	2.46	2.37	2.39
1146	NYSE	AX	Wed, Nov 18, 2009	2.48	2.48	2.43	2.45
1145	NYSE	AX	Tue, Nov 17, 2009	2.49	2.49	2.44	2.45
1144	NYSE	AX	Mon, Nov 16, 2009	2.54	2.55	2.44	2.48
1143	NYSE	AX	Fri, Nov 13, 2009	2.50	2.53	2.45	2.49
1142	NYSE	AX	Thu, Nov 12, 2009	2.74	2.87	2.46	2.50
1141	NYSE	AX	Wed, Nov 11, 2009	2.63	2.74	2.59	2.73
1140	NYSE	AX	Tue, Nov 10, 2009	2.49	2.61	2.47	2.61
1139	NYSE	AX	Mon, Nov 9, 2009	2.38	2.47	2.35	2.47
1138	NYSE	AX	Fri, Nov 6, 2009	2.25	2.38	2.25	2.38
1137	NYSE	AX	Thu, Nov 5, 2009	2.30	2.36	2.28	2.30
1136	NYSE	AX	Wed, Nov 4, 2009	2.20	2.40	2.20	2.31
1135	NYSE	AX	Tue, Nov 3, 2009	1.88	2.31	1.69	2.17
1134	NYSE	AX	Mon, Nov 2, 2009	2.07	2.08	1.98	2.01
1133	NYSE	AX	Fri, Oct 30, 2009	2.05	2.09	2.01	2.09
1132	NYSE	AX	Thu, Oct 29, 2009	2.09	2.13	2.05	2.05
1131	NYSE	AX	Wed, Oct 28, 2009	2.09	2.10	2.07	2.10
1130	NYSE	AX	Tue, Oct 27, 2009	2.10	2.10	2.08	2.09
1129	NYSE	AX	Mon, Oct 26, 2009	2.11	2.11	2.06	2.09
1128	NYSE	AX	Fri, Oct 23, 2009	2.09	2.12	2.09	2.10
1127	NYSE	AX	Thu, Oct 22, 2009	2.06	2.09	2.05	2.09
1126	NYSE	AX	Wed, Oct 21, 2009	2.05	2.08	2.05	2.07
1125	NYSE	AX	Tue, Oct 20, 2009	2.05	2.06	2.04	2.05
1124	NYSE	AX	Mon, Oct 19, 2009	2.05	2.06	2.01	2.01
1123	NYSE	AX	Fri, Oct 16, 2009	2.00	2.05	2.00	2.01
1122	NYSE	AX	Thu, Oct 15, 2009	2.00	2.01	1.98	2.01
1121	NYSE	AX	Wed, Oct 14, 2009	2.05	2.08	2.00	2.02
1120	NYSE	AX	Tue, Oct 13, 2009	2.08	2.10	2.04	2.04
1119	NYSE	AX	Mon, Oct 12, 2009	2.12	2.12	2.04	2.04
1118	NYSE	AX	Fri, Oct 9, 2009	2.11	2.13	2.10	2.10
1117	NYSE	AX	Thu, Oct 8, 2009	2.11	2.13	2.10	2.10
1116	NYSE	AX	Wed, Oct 7, 2009	2.13	2.13	2.09	2.09
1115	NYSE	AX	Tue, Oct 6, 2009	2.12	2.12	2.11	2.12
1114	NYSE	AX	Mon, Oct 5, 2009	2.10	2.11	2.10	2.10
1113	NYSE	AX	Fri, Oct 2, 2009	2.05	2.10	2.03	2.08
1112	NYSE	AX	Thu, Oct 1, 2009	2.13	2.13	2.05	2.06
1111	NYSE	AX	Wed, Sep 30, 2009	2.10	2.13	2.10	2.11
1110	NYSE	AX	Tue, Sep 29, 2009	2.10	2.12	2.09	2.09
1109	NYSE	AX	Mon, Sep 28, 2009	2.03	2.13	2.03	2.05
1108	NYSE	AX	Fri, Sep 25, 2009	2.02	2.05	2.02	2.03
1107	NYSE	AX	Thu, Sep 24, 2009	2.04	2.05	2.02	2.04
1106	NYSE	AX	Wed, Sep 23, 2009	2.03	2.06	2.03	2.03
1105	NYSE	AX	Tue, Sep 22, 2009	2.01	2.04	2.01	2.03
1104	NYSE	AX	Mon, Sep 21, 2009	2.06	2.06	1.98	2.01
1103	NYSE	AX	Fri, Sep 18, 2009	2.07	2.07	2.03	2.06
1102	NYSE	AX	Thu, Sep 17, 2009	2.11	2.12	2.06	2.06
1101	NYSE	AX	Wed, Sep 16, 2009	2.11	2.12	2.09	2.09
1100	NYSE	AX	Tue, Sep 15, 2009	2.10	2.12	2.10	2.11
1099	NYSE	AX	Mon, Sep 14, 2009	2.11	2.13	2.08	2.08
1098	NYSE	AX	Fri, Sep 11, 2009	2.13	2.15	2.10	2.10
1097	NYSE	AX	Thu, Sep 10, 2009	2.14	2.19	2.13	2.13
1096	NYSE	AX	Wed, Sep 9, 2009	2.18	2.18	2.13	2.13
1095	NYSE	AX	Tue, Sep 8, 2009	2.19	2.19	2.12	2.19
1094	NYSE	AX	Fri, Sep 4, 2009	2.13	2.17	2.10	2.13
1093	NYSE	AX	Thu, Sep 3, 2009	2.23	2.23	2.09	2.15
1092	NYSE	AX	Wed, Sep 2, 2009	2.12	2.23	2.08	2.19
1091	NYSE	AX	Tue, Sep 1, 2009	2.00	2.19	1.94	2.12
1090	NYSE	AX	Mon, Aug 31, 2009	1.81	2.00	1.70	1.97
1089	NYSE	AX	Fri, Aug 28, 2009	1.79	1.81	1.79	1.81
1088	NYSE	AX	Thu, Aug 27, 2009	1.75	1.79	1.75	1.79
1087	NYSE	AX	Wed, Aug 26, 2009	1.72	1.76	1.72	1.76
1086	NYSE	AX	Tue, Aug 25, 2009	1.72	1.73	1.71	1.72
1085	NYSE	AX	Mon, Aug 24, 2009	1.72	1.72	1.68	1.72
1084	NYSE	AX	Fri, Aug 21, 2009	1.72	1.73	1.66	1.72
1083	NYSE	AX	Thu, Aug 20, 2009	1.72	1.72	1.65	1.65
1082	NYSE	AX	Wed, Aug 19, 2009	1.66	1.74	1.65	1.66
1081	NYSE	AX	Tue, Aug 18, 2009	1.75	1.75	1.65	1.65
1080	NYSE	AX	Mon, Aug 17, 2009	1.73	1.73	1.64	1.73
1079	NYSE	AX	Fri, Aug 14, 2009	1.75	1.75	1.75	1.75
1078	NYSE	AX	Thu, Aug 13, 2009	1.76	1.76	1.74	1.75
1077	NYSE	AX	Wed, Aug 12, 2009	1.65	1.65	1.65	1.65
1076	NYSE	AX	Tue, Aug 11, 2009	1.80	1.80	1.65	1.65
1075	NYSE	AX	Mon, Aug 10, 2009	1.79	1.79	1.79	1.79
1074	NYSE	AX	Fri, Aug 7, 2009	1.81	1.81	1.81	1.81
1073	NYSE	AX	Thu, Aug 6, 2009	1.80	1.80	1.80	1.80
1072	NYSE	AX	Tue, Aug 4, 2009	1.87	1.87	1.75	1.75
1071	NYSE	AX	Mon, Aug 3, 2009	1.88	1.90	1.74	1.74
1070	NYSE	AX	Fri, Jul 31, 2009	1.62	1.80	1.61	1.76
1069	NYSE	AX	Thu, Jul 30, 2009	1.58	1.61	1.54	1.61
1068	NYSE	AX	Wed, Jul 29, 2009	1.55	1.60	1.55	1.60
1067	NYSE	AX	Tue, Jul 28, 2009	1.38	1.54	1.38	1.53
1066	NYSE	AX	Mon, Jul 27, 2009	1.53	1.57	1.53	1.57
1065	NYSE	AX	Fri, Jul 24, 2009	1.54	1.57	1.54	1.57
1064	NYSE	AX	Thu, Jul 23, 2009	1.54	1.60	1.54	1.54
1063	NYSE	AX	Wed, Jul 22, 2009	1.55	1.58	1.55	1.56
1062	NYSE	AX	Mon, Jul 20, 2009	1.55	1.58	1.55	1.56
1061	NYSE	AX	Fri, Jul 17, 2009	1.56	1.56	1.55	1.55
1060	NYSE	AX	Thu, Jul 16, 2009	1.53	1.57	1.53	1.57
1059	NYSE	AX	Wed, Jul 15, 2009	1.57	1.57	1.56	1.56
1058	NYSE	AX	Tue, Jul 14, 2009	1.53	1.58	1.52	1.58
1057	NYSE	AX	Mon, Jul 13, 2009	1.53	1.60	1.53	1.60
1056	NYSE	AX	Wed, Jul 8, 2009	1.59	1.60	1.58	1.58
1055	NYSE	AX	Tue, Jul 7, 2009	1.58	1.59	1.58	1.59
1054	NYSE	AX	Thu, Jul 2, 2009	1.58	1.58	1.58	1.58
1053	NYSE	AX	Wed, Jul 1, 2009	1.55	1.55	1.55	1.55
1052	NYSE	AX	Tue, Jun 30, 2009	1.57	1.57	1.52	1.52
1051	NYSE	AX	Fri, Jun 26, 2009	1.52	1.54	1.51	1.51
1050	NYSE	AX	Thu, Jun 25, 2009	1.60	1.62	1.59	1.61
1049	NYSE	AX	Wed, Jun 24, 2009	1.53	1.61	1.50	1.50
1048	NYSE	AX	Tue, Jun 23, 2009	1.55	1.62	1.52	1.60
1047	NYSE	AX	Mon, Jun 22, 2009	1.59	1.62	1.55	1.55
1046	NYSE	AX	Fri, Jun 19, 2009	1.63	1.63	1.61	1.61
1045	NYSE	AX	Thu, Jun 18, 2009	1.58	1.63	1.58	1.61
1044	NYSE	AX	Wed, Jun 17, 2009	1.63	1.63	1.60	1.60
1043	NYSE	AX	Tue, Jun 16, 2009	1.52	1.62	1.52	1.60
1042	NYSE	AX	Mon, Jun 15, 2009	1.52	1.58	1.52	1.58
1041	NYSE	AX	Fri, Jun 12, 2009	1.55	1.58	1.55	1.58
1040	NYSE	AX	Thu, Jun 11, 2009	1.56	1.58	1.56	1.58
1039	NYSE	AX	Wed, Jun 10, 2009	1.52	1.59	1.52	1.59
1038	NYSE	AX	Tue, Jun 9, 2009	1.63	1.63	1.59	1.59
1037	NYSE	AX	Mon, Jun 8, 2009	1.66	1.66	1.66	1.66
1036	NYSE	AX	Fri, Jun 5, 2009	1.60	1.65	1.60	1.65
1035	NYSE	AX	Wed, Jun 3, 2009	1.67	1.67	1.65	1.65
1034	NYSE	AX	Tue, Jun 2, 2009	1.67	1.76	1.63	1.63
1033	NYSE	AX	Mon, Jun 1, 2009	1.75	1.75	1.64	1.71
1032	NYSE	AX	Fri, May 29, 2009	1.60	1.74	1.60	1.74
1031	NYSE	AX	Thu, May 28, 2009	1.66	1.66	1.53	1.58
1030	NYSE	AX	Wed, May 27, 2009	1.73	1.73	1.70	1.70
1029	NYSE	AX	Tue, May 26, 2009	1.71	1.75	1.70	1.75
1028	NYSE	AX	Fri, May 22, 2009	1.71	1.71	1.71	1.71
1027	NYSE	AX	Thu, May 21, 2009	1.71	1.71	1.66	1.70
1026	NYSE	AX	Wed, May 20, 2009	1.70	1.70	1.70	1.70
1025	NYSE	AX	Tue, May 19, 2009	1.68	1.71	1.66	1.71
1024	NYSE	AX	Mon, May 18, 2009	1.73	1.73	1.71	1.71
1023	NYSE	AX	Fri, May 15, 2009	1.75	1.75	1.75	1.75
1022	NYSE	AX	Wed, May 13, 2009	1.86	1.86	1.71	1.78
1021	NYSE	AX	Tue, May 12, 2009	1.86	1.86	1.81	1.81
1020	NYSE	AX	Mon, May 11, 2009	1.88	1.88	1.66	1.76
1019	NYSE	AX	Fri, May 8, 2009	1.87	1.88	1.82	1.87
1018	NYSE	AX	Thu, May 7, 2009	1.79	1.87	1.73	1.87
1017	NYSE	AX	Wed, May 6, 2009	1.71	1.76	1.71	1.75
1016	NYSE	AX	Tue, May 5, 2009	1.65	1.68	1.65	1.68
1015	NYSE	AX	Mon, May 4, 2009	1.63	1.65	1.62	1.65
1014	NYSE	AX	Fri, May 1, 2009	1.62	1.63	1.57	1.57
1013	NYSE	AX	Thu, Apr 30, 2009	1.62	1.62	1.62	1.62
1012	NYSE	AX	Tue, Apr 28, 2009	1.53	1.63	1.53	1.62
1011	NYSE	AX	Mon, Apr 27, 2009	1.56	1.56	1.56	1.56
1010	NYSE	AX	Fri, Apr 24, 2009	1.55	1.62	1.53	1.62
1009	NYSE	AX	Thu, Apr 23, 2009	1.53	1.55	1.53	1.53
1008	NYSE	AX	Tue, Apr 21, 2009	1.50	1.55	1.50	1.54
1007	NYSE	AX	Mon, Apr 20, 2009	1.54	1.54	1.50	1.54
1006	NYSE	AX	Fri, Apr 17, 2009	1.50	1.54	1.50	1.54
1005	NYSE	AX	Thu, Apr 16, 2009	1.48	1.54	1.46	1.51
1004	NYSE	AX	Wed, Apr 15, 2009	1.50	1.51	1.42	1.43
1003	NYSE	AX	Tue, Apr 14, 2009	1.50	1.50	1.49	1.50
1002	NYSE	AX	Mon, Apr 13, 2009	1.50	1.50	1.48	1.50
1001	NYSE	AX	Thu, Apr 9, 2009	1.50	1.50	1.48	1.50
1000	NYSE	AX	Tue, Apr 7, 2009	1.47	1.49	1.34	1.43
999	NYSE	AX	Mon, Apr 6, 2009	1.39	1.39	1.34	1.34
998	NYSE	AX	Wed, Apr 1, 2009	1.28	1.38	1.28	1.38
997	NYSE	AX	Tue, Mar 31, 2009	1.34	1.35	1.33	1.35
996	NYSE	AX	Mon, Mar 30, 2009	1.37	1.37	1.37	1.37
995	NYSE	AX	Fri, Mar 27, 2009	1.30	1.33	1.30	1.33
994	NYSE	AX	Thu, Mar 26, 2009	1.35	1.35	1.35	1.35
993	NYSE	AX	Tue, Mar 24, 2009	1.30	1.30	1.30	1.30
992	NYSE	AX	Mon, Mar 23, 2009	1.20	1.28	1.20	1.28
991	NYSE	AX	Fri, Mar 20, 2009	1.18	1.21	1.18	1.21
990	NYSE	AX	Thu, Mar 19, 2009	1.15	1.22	1.15	1.21
989	NYSE	AX	Tue, Mar 17, 2009	1.09	1.24	1.06	1.24
988	NYSE	AX	Mon, Mar 16, 2009	1.15	1.15	1.12	1.12
987	NYSE	AX	Fri, Mar 13, 2009	1.09	1.22	1.06	1.15
986	NYSE	AX	Thu, Mar 12, 2009	1.06	1.12	1.06	1.09
985	NYSE	AX	Wed, Mar 11, 2009	1.07	1.18	0.98	1.06
984	NYSE	AX	Tue, Mar 10, 2009	1.10	1.10	1.05	1.05
983	NYSE	AX	Mon, Mar 9, 2009	1.13	1.25	1.10	1.10
982	NYSE	AX	Fri, Mar 6, 2009	1.15	1.18	1.13	1.13
981	NYSE	AX	Thu, Mar 5, 2009	1.19	1.19	1.13	1.15
980	NYSE	AX	Wed, Mar 4, 2009	1.19	1.35	1.17	1.24
979	NYSE	AX	Tue, Mar 3, 2009	1.26	1.30	1.16	1.25
978	NYSE	AX	Mon, Mar 2, 2009	1.26	1.26	1.26	1.26
977	NYSE	AX	Fri, Feb 27, 2009	1.32	1.32	1.31	1.31
976	NYSE	AX	Thu, Feb 26, 2009	1.26	1.36	1.26	1.28
975	NYSE	AX	Wed, Feb 25, 2009	1.29	1.29	1.29	1.29
974	NYSE	AX	Tue, Feb 24, 2009	1.26	1.38	1.26	1.38
973	NYSE	AX	Mon, Feb 23, 2009	1.35	1.50	1.28	1.28
972	NYSE	AX	Wed, Feb 18, 2009	1.25	1.25	1.25	1.25
971	NYSE	AX	Tue, Feb 17, 2009	1.09	1.35	1.06	1.25
970	NYSE	AX	Fri, Feb 13, 2009	1.23	1.23	1.10	1.11
969	NYSE	AX	Thu, Feb 12, 2009	1.15	1.24	1.15	1.22
968	NYSE	AX	Wed, Feb 11, 2009	1.23	1.24	1.14	1.14
967	NYSE	AX	Tue, Feb 10, 2009	1.13	1.25	1.06	1.25
966	NYSE	AX	Mon, Feb 9, 2009	1.11	1.24	1.11	1.24
965	NYSE	AX	Wed, Feb 4, 2009	1.12	1.25	1.09	1.25
964	NYSE	AX	Mon, Feb 2, 2009	1.02	1.12	1.02	1.12
963	NYSE	AX	Fri, Jan 30, 2009	1.05	1.13	1.05	1.13
962	NYSE	AX	Wed, Jan 28, 2009	1.02	1.12	1.01	1.12
961	NYSE	AX	Mon, Jan 26, 2009	1.11	1.11	1.11	1.11
960	NYSE	AX	Fri, Jan 23, 2009	1.00	1.07	1.00	1.06
959	NYSE	AX	Thu, Jan 22, 2009	1.07	1.07	0.98	1.06
958	NYSE	AX	Wed, Jan 21, 2009	1.04	1.13	1.04	1.13
957	NYSE	AX	Tue, Jan 20, 2009	1.06	1.13	1.00	1.10
956	NYSE	AX	Fri, Jan 16, 2009	1.11	1.11	1.08	1.08
955	NYSE	AX	Thu, Jan 15, 2009	1.10	1.11	1.03	1.11
954	NYSE	AX	Wed, Jan 14, 2009	1.04	1.15	1.04	1.15
953	NYSE	AX	Tue, Jan 13, 2009	1.15	1.15	1.15	1.15
952	NYSE	AX	Mon, Jan 12, 2009	1.12	1.12	1.11	1.12
951	NYSE	AX	Thu, Jan 8, 2009	1.15	1.15	1.15	1.15
950	NYSE	AX	Wed, Jan 7, 2009	1.10	1.13	1.10	1.13
949	NYSE	AX	Tue, Jan 6, 2009	1.22	1.22	1.22	1.22
948	NYSE	AX	Mon, Jan 5, 2009	1.12	1.20	1.09	1.19
947	NYSE	AX	Fri, Jan 2, 2009	1.21	1.25	1.13	1.19
946	NYSE	AX	Wed, Dec 31, 2008	1.13	1.19	1.13	1.19
945	NYSE	AX	Mon, Dec 29, 2008	1.15	1.16	1.08	1.13
944	NYSE	AX	Fri, Dec 26, 2008	1.09	1.15	1.09	1.15
943	NYSE	AX	Wed, Dec 24, 2008	1.07	1.16	1.06	1.16
942	NYSE	AX	Tue, Dec 23, 2008	1.22	1.25	1.12	1.13
941	NYSE	AX	Mon, Dec 22, 2008	1.18	1.26	1.13	1.13
940	NYSE	AX	Fri, Dec 19, 2008	1.04	1.08	1.04	1.05
939	NYSE	AX	Thu, Dec 18, 2008	1.17	1.17	1.04	1.06
938	NYSE	AX	Wed, Dec 17, 2008	1.11	1.18	1.11	1.18
937	NYSE	AX	Tue, Dec 16, 2008	1.11	1.13	1.11	1.12
936	NYSE	AX	Fri, Dec 12, 2008	1.13	1.14	1.10	1.10
935	NYSE	AX	Thu, Dec 11, 2008	1.15	1.15	1.15	1.15
934	NYSE	AX	Wed, Dec 10, 2008	1.04	1.13	1.04	1.13
933	NYSE	AX	Tue, Dec 9, 2008	1.09	1.13	1.04	1.04
932	NYSE	AX	Mon, Dec 8, 2008	1.06	1.08	1.06	1.08
931	NYSE	AX	Fri, Dec 5, 2008	0.89	1.07	0.89	1.06
930	NYSE	AX	Thu, Dec 4, 2008	1.00	1.00	0.78	0.95
929	NYSE	AX	Wed, Dec 3, 2008	1.00	1.00	0.90	1.00
928	NYSE	AX	Tue, Dec 2, 2008	1.00	1.00	0.97	1.00
927	NYSE	AX	Mon, Dec 1, 2008	1.09	1.15	0.96	1.11
926	NYSE	AX	Fri, Nov 28, 2008	0.99	1.00	0.99	1.00
925	NYSE	AX	Wed, Nov 26, 2008	0.95	0.95	0.82	0.95
924	NYSE	AX	Tue, Nov 25, 2008	0.88	0.98	0.81	0.98
923	NYSE	AX	Mon, Nov 24, 2008	0.95	0.95	0.75	0.85
922	NYSE	AX	Fri, Nov 21, 2008	0.83	0.96	0.76	0.95
921	NYSE	AX	Thu, Nov 20, 2008	1.00	1.00	0.81	0.93
920	NYSE	AX	Wed, Nov 19, 2008	1.02	1.05	1.00	1.04
919	NYSE	AX	Tue, Nov 18, 2008	1.06	1.06	1.03	1.05
918	NYSE	AX	Mon, Nov 17, 2008	1.13	1.13	1.00	1.04
917	NYSE	AX	Fri, Nov 14, 2008	1.14	1.14	1.10	1.13
916	NYSE	AX	Thu, Nov 13, 2008	1.20	1.20	1.13	1.18
915	NYSE	AX	Wed, Nov 12, 2008	1.21	1.21	1.21	1.21
914	NYSE	AX	Tue, Nov 11, 2008	1.19	1.21	1.19	1.21
913	NYSE	AX	Mon, Nov 10, 2008	1.22	1.22	1.19	1.19
912	NYSE	AX	Fri, Nov 7, 2008	1.22	1.23	1.10	1.22
911	NYSE	AX	Thu, Nov 6, 2008	1.19	1.24	1.18	1.18
910	NYSE	AX	Wed, Nov 5, 2008	1.12	1.13	1.07	1.07
909	NYSE	AX	Tue, Nov 4, 2008	1.01	1.06	1.01	1.06
908	NYSE	AX	Mon, Nov 3, 2008	1.10	1.10	0.97	1.09
907	NYSE	AX	Fri, Oct 31, 2008	1.03	1.15	1.00	1.15
906	NYSE	AX	Thu, Oct 30, 2008	1.09	1.10	0.96	1.10
905	NYSE	AX	Tue, Oct 28, 2008	1.15	1.15	1.13	1.13
904	NYSE	AX	Mon, Oct 27, 2008	1.13	1.15	1.13	1.14
903	NYSE	AX	Fri, Oct 24, 2008	1.16	1.16	1.14	1.14
902	NYSE	AX	Thu, Oct 23, 2008	1.18	1.18	1.17	1.17
901	NYSE	AX	Tue, Oct 21, 2008	1.20	1.20	1.20	1.20
900	NYSE	AX	Mon, Oct 20, 2008	1.19	1.19	1.19	1.19
899	NYSE	AX	Fri, Oct 17, 2008	1.18	1.21	1.18	1.20
898	NYSE	AX	Thu, Oct 16, 2008	1.20	1.21	1.20	1.21
897	NYSE	AX	Wed, Oct 15, 2008	1.21	1.21	1.05	1.20
896	NYSE	AX	Tue, Oct 14, 2008	1.27	1.27	1.23	1.23
895	NYSE	AX	Mon, Oct 13, 2008	1.28	1.28	1.16	1.19
894	NYSE	AX	Fri, Oct 10, 2008	1.24	1.25	1.16	1.25
893	NYSE	AX	Thu, Oct 9, 2008	1.31	1.31	1.06	1.24
892	NYSE	AX	Wed, Oct 8, 2008	1.38	1.38	1.31	1.38
891	NYSE	AX	Tue, Oct 7, 2008	1.38	1.55	1.31	1.33
890	NYSE	AX	Mon, Oct 6, 2008	1.38	1.39	1.38	1.38
889	NYSE	AX	Fri, Oct 3, 2008	1.50	1.50	1.39	1.47
888	NYSE	AX	Wed, Oct 1, 2008	1.50	1.50	1.50	1.50
887	NYSE	AX	Tue, Sep 30, 2008	1.25	1.62	1.25	1.62
886	NYSE	AX	Mon, Sep 29, 2008	1.63	1.63	1.33	1.45
885	NYSE	AX	Fri, Sep 26, 2008	1.52	1.52	1.45	1.45
884	NYSE	AX	Thu, Sep 25, 2008	1.44	1.60	1.44	1.59
883	NYSE	AX	Wed, Sep 24, 2008	1.47	1.47	1.40	1.40
882	NYSE	AX	Tue, Sep 23, 2008	1.57	1.57	1.45	1.50
881	NYSE	AX	Mon, Sep 22, 2008	1.60	1.60	1.60	1.60
880	NYSE	AX	Fri, Sep 19, 2008	1.62	1.70	1.51	1.66
879	NYSE	AX	Thu, Sep 18, 2008	1.70	1.70	1.52	1.54
878	NYSE	AX	Wed, Sep 17, 2008	1.68	1.68	1.58	1.58
877	NYSE	AX	Tue, Sep 16, 2008	1.67	1.70	1.55	1.70
876	NYSE	AX	Mon, Sep 15, 2008	1.67	1.67	1.58	1.61
875	NYSE	AX	Fri, Sep 12, 2008	1.68	1.68	1.60	1.63
874	NYSE	AX	Thu, Sep 11, 2008	1.57	1.63	1.56	1.63
873	NYSE	AX	Wed, Sep 10, 2008	1.67	1.67	1.60	1.61
872	NYSE	AX	Tue, Sep 9, 2008	1.60	1.67	1.60	1.61
871	NYSE	AX	Mon, Sep 8, 2008	1.56	1.61	1.52	1.56
870	NYSE	AX	Fri, Sep 5, 2008	1.63	1.70	1.54	1.55
869	NYSE	AX	Thu, Sep 4, 2008	1.66	1.69	1.61	1.61
868	NYSE	AX	Wed, Sep 3, 2008	1.56	1.62	1.56	1.61
867	NYSE	AX	Tue, Sep 2, 2008	1.56	1.62	1.54	1.62
866	NYSE	AX	Fri, Aug 29, 2008	1.57	1.57	1.57	1.57
865	NYSE	AX	Thu, Aug 28, 2008	1.55	1.57	1.54	1.57
864	NYSE	AX	Wed, Aug 27, 2008	1.54	1.56	1.54	1.55
863	NYSE	AX	Tue, Aug 26, 2008	1.54	1.54	1.54	1.54
862	NYSE	AX	Mon, Aug 25, 2008	1.56	1.56	1.53	1.54
861	NYSE	AX	Fri, Aug 22, 2008	1.52	1.58	1.52	1.57
860	NYSE	AX	Thu, Aug 21, 2008	1.65	1.68	1.50	1.51
859	NYSE	AX	Wed, Aug 20, 2008	1.79	1.81	1.66	1.70
858	NYSE	AX	Tue, Aug 19, 2008	1.95	1.96	1.74	1.77
857	NYSE	AX	Mon, Aug 18, 2008	1.92	1.95	1.85	1.95
856	NYSE	AX	Fri, Aug 15, 2008	1.93	1.95	1.87	1.93
855	NYSE	AX	Thu, Aug 14, 2008	1.93	1.95	1.86	1.95
854	NYSE	AX	Wed, Aug 13, 2008	1.98	1.98	1.91	1.95
853	NYSE	AX	Tue, Aug 12, 2008	1.83	1.98	1.83	1.96
852	NYSE	AX	Mon, Aug 11, 2008	1.95	1.98	1.84	1.97
851	NYSE	AX	Fri, Aug 8, 2008	1.87	1.98	1.83	1.97
850	NYSE	AX	Thu, Aug 7, 2008	1.83	1.88	1.82	1.87
849	NYSE	AX	Wed, Aug 6, 2008	1.86	1.88	1.82	1.85
848	NYSE	AX	Tue, Aug 5, 2008	1.83	1.86	1.83	1.86
847	NYSE	AX	Mon, Aug 4, 2008	1.84	1.84	1.81	1.82
846	NYSE	AX	Fri, Aug 1, 2008	1.71	1.86	1.71	1.83
845	NYSE	AX	Thu, Jul 31, 2008	1.68	1.80	1.68	1.80
844	NYSE	AX	Wed, Jul 30, 2008	1.75	1.75	1.66	1.73
843	NYSE	AX	Tue, Jul 29, 2008	1.73	1.75	1.65	1.74
842	NYSE	AX	Mon, Jul 28, 2008	1.78	1.88	1.68	1.76
841	NYSE	AX	Fri, Jul 25, 2008	1.77	1.89	1.69	1.88
840	NYSE	AX	Thu, Jul 24, 2008	1.69	1.78	1.68	1.69
839	NYSE	AX	Wed, Jul 23, 2008	1.67	1.72	1.67	1.71
838	NYSE	AX	Mon, Jul 21, 2008	1.87	1.87	1.66	1.72
837	NYSE	AX	Fri, Jul 18, 2008	1.78	1.78	1.66	1.72
836	NYSE	AX	Thu, Jul 17, 2008	1.94	1.95	1.65	1.65
835	NYSE	AX	Wed, Jul 16, 2008	1.77	1.81	1.72	1.75
834	NYSE	AX	Tue, Jul 15, 2008	1.66	1.76	1.66	1.72
833	NYSE	AX	Mon, Jul 14, 2008	1.84	1.94	1.74	1.76
832	NYSE	AX	Fri, Jul 11, 2008	1.83	1.84	1.82	1.83
831	NYSE	AX	Thu, Jul 10, 2008	1.81	1.82	1.81	1.81
830	NYSE	AX	Wed, Jul 9, 2008	1.83	1.83	1.82	1.82
829	NYSE	AX	Tue, Jul 8, 2008	1.81	1.84	1.81	1.84
828	NYSE	AX	Mon, Jul 7, 2008	1.84	1.84	1.82	1.83
827	NYSE	AX	Thu, Jul 3, 2008	1.96	1.96	1.88	1.88
826	NYSE	AX	Wed, Jul 2, 2008	1.97	1.97	1.93	1.97
825	NYSE	AX	Tue, Jul 1, 2008	1.88	1.96	1.88	1.93
824	NYSE	AX	Mon, Jun 30, 2008	1.78	1.85	1.77	1.85
823	NYSE	AX	Fri, Jun 27, 2008	1.84	1.84	1.79	1.81
822	NYSE	AX	Thu, Jun 26, 2008	1.82	1.85	1.75	1.79
821	NYSE	AX	Wed, Jun 25, 2008	1.88	1.88	1.83	1.86
820	NYSE	AX	Tue, Jun 24, 2008	1.88	1.92	1.84	1.89
819	NYSE	AX	Mon, Jun 23, 2008	1.89	1.94	1.89	1.91
818	NYSE	AX	Fri, Jun 20, 2008	1.95	1.95	1.82	1.87
817	NYSE	AX	Thu, Jun 19, 2008	1.92	1.97	1.89	1.94
816	NYSE	AX	Wed, Jun 18, 2008	1.90	2.00	1.90	2.00
815	NYSE	AX	Tue, Jun 17, 2008	1.98	2.00	1.97	1.98
814	NYSE	AX	Mon, Jun 16, 2008	1.94	2.05	1.94	1.99
813	NYSE	AX	Fri, Jun 13, 2008	1.98	2.01	1.95	2.01
812	NYSE	AX	Thu, Jun 12, 2008	1.98	2.00	1.83	1.99
811	NYSE	AX	Wed, Jun 11, 2008	1.97	1.99	1.94	1.99
810	NYSE	AX	Tue, Jun 10, 2008	1.95	1.96	1.85	1.90
809	NYSE	AX	Mon, Jun 9, 2008	1.91	1.94	1.84	1.94
808	NYSE	AX	Fri, Jun 6, 2008	1.88	1.92	1.88	1.92
807	NYSE	AX	Thu, Jun 5, 2008	1.94	1.94	1.80	1.89
806	NYSE	AX	Wed, Jun 4, 2008	1.58	1.98	1.58	1.98
805	NYSE	AX	Tue, Jun 3, 2008	1.74	1.74	1.74	1.74
804	NYSE	AX	Mon, Jun 2, 2008	1.74	1.77	1.73	1.77
803	NYSE	AX	Fri, May 30, 2008	1.75	1.76	1.73	1.76
802	NYSE	AX	Thu, May 29, 2008	1.75	1.76	1.72	1.74
801	NYSE	AX	Wed, May 28, 2008	1.69	1.76	1.69	1.76
800	NYSE	AX	Tue, May 27, 2008	1.73	1.73	1.69	1.69
799	NYSE	AX	Fri, May 23, 2008	1.73	1.75	1.69	1.71
798	NYSE	AX	Thu, May 22, 2008	1.66	1.75	1.66	1.73
797	NYSE	AX	Wed, May 21, 2008	1.65	1.76	1.65	1.75
796	NYSE	AX	Tue, May 20, 2008	1.69	1.72	1.59	1.68
795	NYSE	AX	Mon, May 19, 2008	1.69	1.74	1.63	1.70
794	NYSE	AX	Fri, May 16, 2008	1.73	1.74	1.73	1.74
793	NYSE	AX	Thu, May 15, 2008	1.75	1.75	1.73	1.73
792	NYSE	AX	Wed, May 14, 2008	1.74	1.74	1.71	1.71
791	NYSE	AX	Tue, May 13, 2008	1.73	1.74	1.68	1.72
790	NYSE	AX	Mon, May 12, 2008	1.71	1.76	1.71	1.73
789	NYSE	AX	Fri, May 9, 2008	1.64	1.72	1.64	1.71
788	NYSE	AX	Thu, May 8, 2008	1.63	1.65	1.54	1.65
787	NYSE	AX	Wed, May 7, 2008	1.53	1.70	1.53	1.69
786	NYSE	AX	Tue, May 6, 2008	1.45	1.53	1.45	1.53
785	NYSE	AX	Mon, May 5, 2008	1.47	1.47	1.45	1.45
784	NYSE	AX	Fri, May 2, 2008	1.50	1.50	1.48	1.49
783	NYSE	AX	Thu, May 1, 2008	1.40	1.50	1.30	1.50
782	NYSE	AX	Wed, Apr 30, 2008	1.49	1.50	1.44	1.44
781	NYSE	AX	Tue, Apr 29, 2008	1.51	1.52	1.50	1.50
780	NYSE	AX	Mon, Apr 28, 2008	1.50	1.51	1.45	1.48
779	NYSE	AX	Fri, Apr 25, 2008	1.47	1.48	1.46	1.46
778	NYSE	AX	Thu, Apr 24, 2008	1.41	1.45	1.41	1.45
777	NYSE	AX	Wed, Apr 23, 2008	1.46	1.50	1.39	1.39
776	NYSE	AX	Tue, Apr 22, 2008	1.50	1.50	1.46	1.46
775	NYSE	AX	Mon, Apr 21, 2008	1.51	1.51	1.50	1.51
774	NYSE	AX	Fri, Apr 18, 2008	1.50	1.51	1.50	1.51
773	NYSE	AX	Thu, Apr 17, 2008	1.52	1.52	1.49	1.49
772	NYSE	AX	Wed, Apr 16, 2008	1.50	1.52	1.50	1.50
771	NYSE	AX	Tue, Apr 15, 2008	1.55	1.55	1.50	1.50
770	NYSE	AX	Mon, Apr 14, 2008	1.50	1.50	1.50	1.50
769	NYSE	AX	Fri, Apr 11, 2008	1.50	1.51	1.50	1.50
768	NYSE	AX	Thu, Apr 10, 2008	1.50	1.52	1.50	1.52
767	NYSE	AX	Tue, Apr 8, 2008	1.50	1.52	1.50	1.52
766	NYSE	AX	Mon, Apr 7, 2008	1.50	1.51	1.50	1.50
765	NYSE	AX	Fri, Apr 4, 2008	1.50	1.56	1.50	1.56
764	NYSE	AX	Thu, Apr 3, 2008	1.50	1.50	1.50	1.50
763	NYSE	AX	Wed, Apr 2, 2008	1.50	1.50	1.50	1.50
762	NYSE	AX	Tue, Apr 1, 2008	1.54	1.54	1.39	1.50
761	NYSE	AX	Mon, Mar 31, 2008	1.50	1.50	1.50	1.50
760	NYSE	AX	Fri, Mar 28, 2008	1.50	1.54	1.50	1.52
759	NYSE	AX	Thu, Mar 27, 2008	1.50	1.52	1.50	1.50
758	NYSE	AX	Wed, Mar 26, 2008	1.51	1.62	1.51	1.52
757	NYSE	AX	Tue, Mar 25, 2008	1.45	1.54	1.44	1.52
756	NYSE	AX	Mon, Mar 24, 2008	1.44	1.46	1.44	1.46
755	NYSE	AX	Thu, Mar 20, 2008	1.40	1.58	1.40	1.45
754	NYSE	AX	Wed, Mar 19, 2008	1.41	1.45	1.40	1.45
753	NYSE	AX	Tue, Mar 18, 2008	1.40	1.45	1.38	1.41
752	NYSE	AX	Mon, Mar 17, 2008	1.39	1.45	1.38	1.45
751	NYSE	AX	Fri, Mar 14, 2008	1.49	1.49	1.38	1.39
750	NYSE	AX	Thu, Mar 13, 2008	1.39	1.50	1.39	1.41
749	NYSE	AX	Wed, Mar 12, 2008	1.41	1.51	1.41	1.45
748	NYSE	AX	Tue, Mar 11, 2008	1.38	1.51	1.38	1.44
747	NYSE	AX	Mon, Mar 10, 2008	1.46	1.46	1.35	1.38
746	NYSE	AX	Fri, Mar 7, 2008	1.52	1.52	1.43	1.46
745	NYSE	AX	Thu, Mar 6, 2008	1.53	1.53	1.52	1.52
744	NYSE	AX	Wed, Mar 5, 2008	1.55	1.55	1.53	1.53
743	NYSE	AX	Tue, Mar 4, 2008	1.52	1.52	1.50	1.52
742	NYSE	AX	Mon, Mar 3, 2008	1.54	1.54	1.52	1.52
741	NYSE	AX	Fri, Feb 29, 2008	1.52	1.55	1.51	1.54
740	NYSE	AX	Thu, Feb 28, 2008	1.58	1.59	1.56	1.56
739	NYSE	AX	Wed, Feb 27, 2008	1.63	1.63	1.60	1.61
738	NYSE	AX	Tue, Feb 26, 2008	1.66	1.67	1.56	1.62
737	NYSE	AX	Mon, Feb 25, 2008	1.72	1.72	1.70	1.70
736	NYSE	AX	Fri, Feb 22, 2008	1.75	1.75	1.72	1.72
735	NYSE	AX	Thu, Feb 21, 2008	1.75	1.75	1.74	1.74
734	NYSE	AX	Wed, Feb 20, 2008	1.75	1.75	1.75	1.75
733	NYSE	AX	Tue, Feb 19, 2008	1.75	1.75	1.75	1.75
732	NYSE	AX	Fri, Feb 15, 2008	1.75	1.75	1.75	1.75
731	NYSE	AX	Thu, Feb 14, 2008	1.74	1.75	1.74	1.75
730	NYSE	AX	Wed, Feb 13, 2008	1.78	1.78	1.75	1.75
729	NYSE	AX	Tue, Feb 12, 2008	1.80	1.80	1.75	1.75
728	NYSE	AX	Mon, Feb 11, 2008	1.75	1.75	1.72	1.75
727	NYSE	AX	Fri, Feb 8, 2008	1.76	1.77	1.70	1.74
726	NYSE	AX	Thu, Feb 7, 2008	1.75	1.77	1.75	1.76
725	NYSE	AX	Wed, Feb 6, 2008	1.77	1.77	1.75	1.75
724	NYSE	AX	Tue, Feb 5, 2008	1.77	1.77	1.76	1.76
723	NYSE	AX	Mon, Feb 4, 2008	1.79	1.79	1.79	1.79
722	NYSE	AX	Fri, Feb 1, 2008	1.79	1.79	1.78	1.79
721	NYSE	AX	Thu, Jan 31, 2008	1.75	1.78	1.75	1.78
720	NYSE	AX	Wed, Jan 30, 2008	1.76	1.78	1.75	1.75
719	NYSE	AX	Tue, Jan 29, 2008	1.76	1.76	1.76	1.76
718	NYSE	AX	Mon, Jan 28, 2008	1.76	1.76	1.76	1.76
717	NYSE	AX	Fri, Jan 25, 2008	1.75	1.75	1.75	1.75
716	NYSE	AX	Thu, Jan 24, 2008	1.75	1.75	1.75	1.75
715	NYSE	AX	Wed, Jan 23, 2008	1.75	1.76	1.75	1.75
714	NYSE	AX	Tue, Jan 22, 2008	1.75	1.75	1.75	1.75
713	NYSE	AX	Fri, Jan 18, 2008	1.76	1.76	1.75	1.76
712	NYSE	AX	Thu, Jan 17, 2008	1.75	1.76	1.75	1.75
711	NYSE	AX	Wed, Jan 16, 2008	1.75	1.75	1.75	1.75
710	NYSE	AX	Tue, Jan 15, 2008	1.75	1.76	1.75	1.76
709	NYSE	AX	Mon, Jan 14, 2008	1.75	1.76	1.75	1.76
708	NYSE	AX	Fri, Jan 11, 2008	1.75	1.75	1.75	1.75
707	NYSE	AX	Thu, Jan 10, 2008	1.75	1.75	1.75	1.75
706	NYSE	AX	Wed, Jan 9, 2008	1.75	1.76	1.75	1.76
705	NYSE	AX	Tue, Jan 8, 2008	1.75	1.76	1.75	1.75
704	NYSE	AX	Mon, Jan 7, 2008	1.75	1.75	1.75	1.75
703	NYSE	AX	Fri, Jan 4, 2008	1.75	1.76	1.75	1.76
702	NYSE	AX	Thu, Jan 3, 2008	1.76	1.76	1.76	1.76
701	NYSE	AX	Wed, Jan 2, 2008	1.79	1.80	1.78	1.78
700	NYSE	AX	Mon, Dec 31, 2007	1.75	1.79	1.75	1.79
699	NYSE	AX	Fri, Dec 28, 2007	1.76	1.76	1.75	1.76
698	NYSE	AX	Thu, Dec 27, 2007	1.76	1.78	1.75	1.76
697	NYSE	AX	Wed, Dec 26, 2007	1.76	1.78	1.75	1.78
696	NYSE	AX	Mon, Dec 24, 2007	1.76	1.77	1.75	1.77
695	NYSE	AX	Fri, Dec 21, 2007	1.75	1.76	1.75	1.76
694	NYSE	AX	Thu, Dec 20, 2007	1.75	1.75	1.75	1.75
693	NYSE	AX	Wed, Dec 19, 2007	1.78	1.78	1.75	1.75
692	NYSE	AX	Tue, Dec 18, 2007	1.78	1.78	1.78	1.78
691	NYSE	AX	Mon, Dec 17, 2007	1.78	1.82	1.78	1.81
690	NYSE	AX	Fri, Dec 14, 2007	1.78	1.79	1.78	1.78
689	NYSE	AX	Wed, Dec 12, 2007	1.78	1.78	1.78	1.78
688	NYSE	AX	Tue, Dec 11, 2007	1.78	1.78	1.78	1.78
687	NYSE	AX	Mon, Dec 10, 2007	1.78	1.79	1.78	1.79
686	NYSE	AX	Fri, Dec 7, 2007	1.78	1.80	1.78	1.79
685	NYSE	AX	Thu, Dec 6, 2007	1.78	1.79	1.78	1.79
684	NYSE	AX	Wed, Dec 5, 2007	1.78	1.79	1.78	1.78
683	NYSE	AX	Tue, Dec 4, 2007	1.78	1.78	1.76	1.78
682	NYSE	AX	Mon, Dec 3, 2007	1.77	1.79	1.75	1.75
681	NYSE	AX	Fri, Nov 30, 2007	1.80	1.81	1.75	1.79
680	NYSE	AX	Thu, Nov 29, 2007	1.75	1.76	1.75	1.76
679	NYSE	AX	Wed, Nov 28, 2007	1.75	1.77	1.75	1.77
678	NYSE	AX	Tue, Nov 27, 2007	1.75	1.76	1.75	1.76
677	NYSE	AX	Mon, Nov 26, 2007	1.75	1.75	1.75	1.75
676	NYSE	AX	Fri, Nov 23, 2007	1.75	1.77	1.75	1.77
675	NYSE	AX	Wed, Nov 21, 2007	1.75	1.75	1.75	1.75
674	NYSE	AX	Tue, Nov 20, 2007	1.75	1.77	1.75	1.75
673	NYSE	AX	Mon, Nov 19, 2007	1.75	1.76	1.75	1.75
672	NYSE	AX	Fri, Nov 16, 2007	1.75	1.75	1.75	1.75
671	NYSE	AX	Thu, Nov 15, 2007	1.76	1.76	1.75	1.75
670	NYSE	AX	Wed, Nov 14, 2007	1.76	1.76	1.76	1.76
669	NYSE	AX	Tue, Nov 13, 2007	1.78	1.78	1.76	1.77
668	NYSE	AX	Mon, Nov 12, 2007	1.80	1.80	1.75	1.75
667	NYSE	AX	Fri, Nov 9, 2007	1.76	1.77	1.75	1.75
666	NYSE	AX	Thu, Nov 8, 2007	1.76	1.78	1.75	1.78
665	NYSE	AX	Wed, Nov 7, 2007	1.76	1.76	1.75	1.75
664	NYSE	AX	Tue, Nov 6, 2007	1.76	1.76	1.75	1.75
663	NYSE	AX	Mon, Nov 5, 2007	1.75	1.76	1.75	1.76
662	NYSE	AX	Fri, Nov 2, 2007	1.75	1.76	1.75	1.76
661	NYSE	AX	Thu, Nov 1, 2007	1.76	1.76	1.75	1.75
660	NYSE	AX	Wed, Oct 31, 2007	1.76	1.76	1.75	1.76
659	NYSE	AX	Tue, Oct 30, 2007	1.77	1.77	1.77	1.77
658	NYSE	AX	Mon, Oct 29, 2007	1.78	1.78	1.77	1.77
657	NYSE	AX	Fri, Oct 26, 2007	1.76	1.76	1.75	1.75
656	NYSE	AX	Thu, Oct 25, 2007	1.76	1.77	1.76	1.77
655	NYSE	AX	Wed, Oct 24, 2007	1.76	1.76	1.76	1.76
654	NYSE	AX	Tue, Oct 23, 2007	1.77	1.77	1.77	1.77
653	NYSE	AX	Mon, Oct 22, 2007	1.76	1.77	1.76	1.76
652	NYSE	AX	Fri, Oct 19, 2007	1.76	1.76	1.75	1.76
651	NYSE	AX	Thu, Oct 18, 2007	1.76	1.78	1.76	1.78
650	NYSE	AX	Wed, Oct 17, 2007	1.80	1.80	1.78	1.78
649	NYSE	AX	Tue, Oct 16, 2007	1.77	1.77	1.75	1.77
648	NYSE	AX	Mon, Oct 15, 2007	1.77	1.81	1.74	1.79
647	NYSE	AX	Fri, Oct 12, 2007	1.78	1.81	1.78	1.81
646	NYSE	AX	Thu, Oct 11, 2007	1.75	1.78	1.75	1.78
645	NYSE	AX	Wed, Oct 10, 2007	1.78	1.78	1.77	1.77
644	NYSE	AX	Tue, Oct 9, 2007	1.76	1.78	1.75	1.76
643	NYSE	AX	Mon, Oct 8, 2007	1.79	1.79	1.79	1.79
642	NYSE	AX	Fri, Oct 5, 2007	1.77	1.79	1.76	1.79
641	NYSE	AX	Thu, Oct 4, 2007	1.79	1.80	1.79	1.79
640	NYSE	AX	Wed, Oct 3, 2007	1.80	1.80	1.76	1.79
639	NYSE	AX	Tue, Oct 2, 2007	1.80	1.80	1.80	1.80
638	NYSE	AX	Mon, Oct 1, 2007	1.80	1.80	1.79	1.80
637	NYSE	AX	Fri, Sep 28, 2007	1.80	1.85	1.78	1.85
636	NYSE	AX	Thu, Sep 27, 2007	1.81	1.82	1.79	1.82
635	NYSE	AX	Wed, Sep 26, 2007	1.81	1.83	1.76	1.81
634	NYSE	AX	Tue, Sep 25, 2007	1.80	1.81	1.79	1.81
633	NYSE	AX	Mon, Sep 24, 2007	1.76	1.79	1.76	1.79
632	NYSE	AX	Fri, Sep 21, 2007	1.78	1.80	1.78	1.80
631	NYSE	AX	Thu, Sep 20, 2007	1.76	1.78	1.76	1.78
630	NYSE	AX	Wed, Sep 19, 2007	1.80	1.80	1.78	1.78
629	NYSE	AX	Tue, Sep 18, 2007	1.75	1.79	1.75	1.79
628	NYSE	AX	Mon, Sep 17, 2007	1.76	1.77	1.76	1.77
627	NYSE	AX	Fri, Sep 14, 2007	1.80	1.80	1.80	1.80
626	NYSE	AX	Thu, Sep 13, 2007	1.80	1.81	1.80	1.81
625	NYSE	AX	Wed, Sep 12, 2007	1.78	1.83	1.78	1.82
624	NYSE	AX	Tue, Sep 11, 2007	1.81	1.81	1.81	1.81
623	NYSE	AX	Fri, Sep 7, 2007	1.79	1.82	1.79	1.82
622	NYSE	AX	Thu, Sep 6, 2007	1.77	1.79	1.77	1.79
621	NYSE	AX	Wed, Sep 5, 2007	1.78	1.79	1.77	1.79
620	NYSE	AX	Tue, Sep 4, 2007	1.82	1.82	1.82	1.82
619	NYSE	AX	Fri, Aug 31, 2007	1.83	1.83	1.82	1.82
618	NYSE	AX	Thu, Aug 30, 2007	1.82	1.84	1.82	1.82
617	NYSE	AX	Wed, Aug 29, 2007	1.76	1.83	1.76	1.82
616	NYSE	AX	Tue, Aug 28, 2007	1.80	1.80	1.80	1.80
615	NYSE	AX	Mon, Aug 27, 2007	1.78	1.80	1.78	1.80
614	NYSE	AX	Fri, Aug 24, 2007	1.80	1.80	1.80	1.80
613	NYSE	AX	Thu, Aug 23, 2007	1.79	1.82	1.79	1.82
612	NYSE	AX	Wed, Aug 22, 2007	1.82	1.82	1.79	1.81
611	NYSE	AX	Tue, Aug 21, 2007	1.81	1.82	1.77	1.82
610	NYSE	AX	Mon, Aug 20, 2007	1.81	1.81	1.75	1.80
609	NYSE	AX	Fri, Aug 17, 2007	1.81	1.81	1.81	1.81
608	NYSE	AX	Thu, Aug 16, 2007	1.84	1.84	1.80	1.83
607	NYSE	AX	Wed, Aug 15, 2007	1.84	1.86	1.83	1.83
606	NYSE	AX	Tue, Aug 14, 2007	1.84	1.86	1.84	1.84
605	NYSE	AX	Mon, Aug 13, 2007	1.84	1.90	1.82	1.83
604	NYSE	AX	Fri, Aug 10, 2007	1.86	1.91	1.86	1.91
603	NYSE	AX	Thu, Aug 9, 2007	1.88	1.93	1.88	1.93
602	NYSE	AX	Wed, Aug 8, 2007	1.82	1.97	1.82	1.94
601	NYSE	AX	Mon, Aug 6, 2007	1.85	1.88	1.80	1.88
600	NYSE	AX	Fri, Aug 3, 2007	1.81	1.87	1.80	1.87
599	NYSE	AX	Thu, Aug 2, 2007	1.76	1.82	1.76	1.81
598	NYSE	AX	Wed, Aug 1, 2007	1.86	1.87	1.80	1.84
597	NYSE	AX	Tue, Jul 31, 2007	1.87	1.87	1.86	1.86
596	NYSE	AX	Mon, Jul 30, 2007	1.86	1.87	1.83	1.87
595	NYSE	AX	Fri, Jul 27, 2007	1.81	1.87	1.80	1.87
594	NYSE	AX	Thu, Jul 26, 2007	1.84	1.87	1.81	1.87
593	NYSE	AX	Wed, Jul 25, 2007	1.83	1.83	1.82	1.82
592	NYSE	AX	Tue, Jul 24, 2007	1.83	1.83	1.81	1.82
591	NYSE	AX	Mon, Jul 23, 2007	1.83	1.83	1.80	1.83
590	NYSE	AX	Fri, Jul 20, 2007	1.80	1.81	1.78	1.78
589	NYSE	AX	Thu, Jul 19, 2007	1.80	1.82	1.79	1.80
588	NYSE	AX	Wed, Jul 18, 2007	1.81	1.81	1.80	1.81
587	NYSE	AX	Tue, Jul 17, 2007	1.81	1.83	1.80	1.81
586	NYSE	AX	Mon, Jul 16, 2007	1.80	1.81	1.78	1.81
585	NYSE	AX	Fri, Jul 13, 2007	1.76	1.80	1.76	1.78
584	NYSE	AX	Thu, Jul 12, 2007	1.79	1.80	1.76	1.80
583	NYSE	AX	Wed, Jul 11, 2007	1.84	1.84	1.79	1.80
582	NYSE	AX	Tue, Jul 10, 2007	1.79	1.82	1.79	1.82
581	NYSE	AX	Mon, Jul 9, 2007	1.82	1.82	1.78	1.80
580	NYSE	AX	Fri, Jul 6, 2007	1.81	1.81	1.80	1.80
579	NYSE	AX	Thu, Jul 5, 2007	1.82	1.82	1.79	1.81
578	NYSE	AX	Tue, Jul 3, 2007	1.79	1.80	1.79	1.80
577	NYSE	AX	Mon, Jul 2, 2007	1.79	1.81	1.79	1.81
576	NYSE	AX	Fri, Jun 29, 2007	1.80	1.81	1.79	1.81
575	NYSE	AX	Thu, Jun 28, 2007	1.81	1.81	1.81	1.81
574	NYSE	AX	Wed, Jun 27, 2007	1.78	1.83	1.78	1.83
573	NYSE	AX	Tue, Jun 26, 2007	1.79	1.81	1.79	1.81
572	NYSE	AX	Mon, Jun 25, 2007	1.80	1.84	1.79	1.84
571	NYSE	AX	Fri, Jun 22, 2007	1.80	1.84	1.80	1.82
570	NYSE	AX	Thu, Jun 21, 2007	1.80	1.88	1.75	1.84
569	NYSE	AX	Wed, Jun 20, 2007	1.84	1.87	1.80	1.84
568	NYSE	AX	Tue, Jun 19, 2007	1.79	1.85	1.77	1.80
567	NYSE	AX	Mon, Jun 18, 2007	1.83	1.85	1.78	1.85
566	NYSE	AX	Fri, Jun 15, 2007	1.84	1.84	1.84	1.84
565	NYSE	AX	Thu, Jun 14, 2007	1.87	1.87	1.85	1.85
564	NYSE	AX	Wed, Jun 13, 2007	1.87	1.88	1.87	1.88
563	NYSE	AX	Tue, Jun 12, 2007	1.88	1.88	1.85	1.88
562	NYSE	AX	Mon, Jun 11, 2007	1.84	1.88	1.84	1.87
561	NYSE	AX	Fri, Jun 8, 2007	1.87	1.88	1.87	1.88
560	NYSE	AX	Thu, Jun 7, 2007	1.89	1.89	1.83	1.87
559	NYSE	AX	Wed, Jun 6, 2007	1.85	1.89	1.85	1.87
558	NYSE	AX	Tue, Jun 5, 2007	1.83	1.90	1.83	1.89
557	NYSE	AX	Mon, Jun 4, 2007	1.88	1.88	1.84	1.84
556	NYSE	AX	Fri, Jun 1, 2007	1.88	1.89	1.87	1.87
555	NYSE	AX	Thu, May 31, 2007	1.80	1.87	1.80	1.87
554	NYSE	AX	Wed, May 30, 2007	1.82	1.82	1.82	1.82
553	NYSE	AX	Tue, May 29, 2007	1.81	1.81	1.81	1.81
552	NYSE	AX	Fri, May 25, 2007	1.80	1.83	1.80	1.83
551	NYSE	AX	Thu, May 24, 2007	1.84	1.84	1.81	1.82
550	NYSE	AX	Wed, May 23, 2007	1.82	1.82	1.81	1.81
549	NYSE	AX	Tue, May 22, 2007	1.85	1.85	1.81	1.81
548	NYSE	AX	Mon, May 21, 2007	1.82	1.84	1.80	1.81
547	NYSE	AX	Fri, May 18, 2007	1.80	1.82	1.80	1.80
546	NYSE	AX	Thu, May 17, 2007	1.77	1.86	1.77	1.80
545	NYSE	AX	Wed, May 16, 2007	1.81	1.81	1.80	1.81
544	NYSE	AX	Tue, May 15, 2007	1.79	1.81	1.79	1.80
543	NYSE	AX	Mon, May 14, 2007	1.80	1.81	1.75	1.81
542	NYSE	AX	Fri, May 11, 2007	1.81	1.81	1.79	1.81
541	NYSE	AX	Thu, May 10, 2007	1.79	1.81	1.79	1.80
540	NYSE	AX	Wed, May 9, 2007	1.80	1.81	1.80	1.80
539	NYSE	AX	Tue, May 8, 2007	1.78	1.81	1.78	1.80
538	NYSE	AX	Mon, May 7, 2007	1.80	1.82	1.80	1.80
537	NYSE	AX	Fri, May 4, 2007	1.78	1.84	1.77	1.82
536	NYSE	AX	Thu, May 3, 2007	1.85	1.85	1.78	1.85
535	NYSE	AX	Wed, May 2, 2007	1.86	1.86	1.86	1.86
534	NYSE	AX	Tue, May 1, 2007	1.91	1.91	1.90	1.91
533	NYSE	AX	Mon, Apr 30, 2007	1.77	1.92	1.75	1.92
532	NYSE	AX	Fri, Apr 27, 2007	1.78	1.79	1.75	1.75
531	NYSE	AX	Thu, Apr 26, 2007	1.78	1.78	1.77	1.78
530	NYSE	AX	Wed, Apr 25, 2007	1.77	1.78	1.75	1.75
529	NYSE	AX	Tue, Apr 24, 2007	1.75	1.76	1.75	1.75
528	NYSE	AX	Mon, Apr 23, 2007	1.75	1.76	1.75	1.75
527	NYSE	AX	Fri, Apr 20, 2007	1.76	1.76	1.75	1.75
526	NYSE	AX	Thu, Apr 19, 2007	1.78	1.78	1.74	1.75
525	NYSE	AX	Wed, Apr 18, 2007	1.75	1.77	1.74	1.77
524	NYSE	AX	Tue, Apr 17, 2007	1.76	1.76	1.75	1.75
523	NYSE	AX	Mon, Apr 16, 2007	1.76	1.77	1.75	1.77
522	NYSE	AX	Fri, Apr 13, 2007	1.75	1.77	1.75	1.75
521	NYSE	AX	Thu, Apr 12, 2007	1.75	1.77	1.75	1.75
520	NYSE	AX	Wed, Apr 11, 2007	1.75	1.77	1.74	1.75
519	NYSE	AX	Tue, Apr 10, 2007	1.77	1.77	1.75	1.75
518	NYSE	AX	Mon, Apr 9, 2007	1.77	1.77	1.76	1.77
517	NYSE	AX	Thu, Apr 5, 2007	1.76	1.76	1.75	1.75
516	NYSE	AX	Wed, Apr 4, 2007	1.75	1.75	1.75	1.75
515	NYSE	AX	Tue, Apr 3, 2007	1.77	1.77	1.74	1.75
514	NYSE	AX	Mon, Apr 2, 2007	1.75	1.75	1.75	1.75
513	NYSE	AX	Fri, Mar 30, 2007	1.78	1.78	1.78	1.78
512	NYSE	AX	Thu, Mar 29, 2007	1.75	1.76	1.75	1.75
511	NYSE	AX	Wed, Mar 28, 2007	1.78	1.78	1.75	1.75
510	NYSE	AX	Tue, Mar 27, 2007	1.74	1.76	1.74	1.75
509	NYSE	AX	Mon, Mar 26, 2007	1.75	1.75	1.75	1.75
508	NYSE	AX	Fri, Mar 23, 2007	1.74	1.77	1.74	1.75
507	NYSE	AX	Thu, Mar 22, 2007	1.78	1.78	1.75	1.75
506	NYSE	AX	Wed, Mar 21, 2007	1.73	1.80	1.73	1.74
505	NYSE	AX	Tue, Mar 20, 2007	1.76	1.76	1.75	1.75
504	NYSE	AX	Mon, Mar 19, 2007	1.81	1.82	1.79	1.79
503	NYSE	AX	Fri, Mar 16, 2007	1.78	1.81	1.78	1.81
502	NYSE	AX	Thu, Mar 15, 2007	1.75	1.75	1.75	1.75
501	NYSE	AX	Wed, Mar 14, 2007	1.74	1.74	1.72	1.73
500	NYSE	AX	Tue, Mar 13, 2007	1.73	1.79	1.73	1.73
499	NYSE	AX	Mon, Mar 12, 2007	1.75	1.76	1.75	1.76
498	NYSE	AX	Fri, Mar 9, 2007	1.76	1.76	1.73	1.73
497	NYSE	AX	Thu, Mar 8, 2007	1.74	1.77	1.74	1.76
496	NYSE	AX	Wed, Mar 7, 2007	1.72	1.76	1.72	1.76
495	NYSE	AX	Tue, Mar 6, 2007	1.73	1.76	1.73	1.76
494	NYSE	AX	Mon, Mar 5, 2007	1.76	1.76	1.70	1.73
493	NYSE	AX	Fri, Mar 2, 2007	1.75	1.77	1.73	1.76
492	NYSE	AX	Thu, Mar 1, 2007	1.84	1.84	1.75	1.75
491	NYSE	AX	Wed, Feb 28, 2007	1.85	1.85	1.83	1.85
490	NYSE	AX	Tue, Feb 27, 2007	1.84	1.86	1.74	1.86
489	NYSE	AX	Mon, Feb 26, 2007	1.96	1.96	1.89	1.91
488	NYSE	AX	Fri, Feb 23, 2007	1.89	1.95	1.89	1.95
487	NYSE	AX	Thu, Feb 22, 2007	1.95	1.96	1.89	1.89
486	NYSE	AX	Wed, Feb 21, 2007	1.94	1.96	1.87	1.90
485	NYSE	AX	Tue, Feb 20, 2007	1.88	1.95	1.88	1.91
484	NYSE	AX	Fri, Feb 16, 2007	1.94	1.98	1.88	1.88
483	NYSE	AX	Thu, Feb 15, 2007	1.97	1.99	1.96	1.99
482	NYSE	AX	Wed, Feb 14, 2007	1.97	2.00	1.94	1.94
481	NYSE	AX	Tue, Feb 13, 2007	1.86	1.94	1.86	1.94
480	NYSE	AX	Mon, Feb 12, 2007	1.93	2.00	1.88	1.89
479	NYSE	AX	Fri, Feb 9, 2007	1.85	2.00	1.85	1.98
478	NYSE	AX	Thu, Feb 8, 2007	1.99	2.00	1.94	1.99
477	NYSE	AX	Wed, Feb 7, 2007	1.83	2.00	1.83	1.98
476	NYSE	AX	Tue, Feb 6, 2007	1.80	1.84	1.80	1.81
475	NYSE	AX	Mon, Feb 5, 2007	1.80	1.81	1.80	1.81
474	NYSE	AX	Fri, Feb 2, 2007	1.80	1.80	1.78	1.78
473	NYSE	AX	Thu, Feb 1, 2007	1.78	1.79	1.78	1.78
472	NYSE	AX	Wed, Jan 31, 2007	1.77	1.80	1.72	1.76
471	NYSE	AX	Tue, Jan 30, 2007	1.74	1.81	1.74	1.78
470	NYSE	AX	Mon, Jan 29, 2007	1.73	1.73	1.71	1.73
469	NYSE	AX	Fri, Jan 26, 2007	1.74	1.74	1.73	1.73
468	NYSE	AX	Thu, Jan 25, 2007	1.72	1.74	1.71	1.73
467	NYSE	AX	Wed, Jan 24, 2007	1.74	1.74	1.72	1.73
466	NYSE	AX	Tue, Jan 23, 2007	1.75	1.76	1.73	1.74
465	NYSE	AX	Mon, Jan 22, 2007	1.75	1.75	1.72	1.73
464	NYSE	AX	Fri, Jan 19, 2007	1.72	1.72	1.72	1.72
463	NYSE	AX	Thu, Jan 18, 2007	1.73	1.74	1.72	1.72
462	NYSE	AX	Wed, Jan 17, 2007	1.73	1.73	1.72	1.72
461	NYSE	AX	Tue, Jan 16, 2007	1.72	1.72	1.72	1.72
460	NYSE	AX	Fri, Jan 12, 2007	1.71	1.73	1.71	1.72
459	NYSE	AX	Thu, Jan 11, 2007	1.73	1.73	1.71	1.73
458	NYSE	AX	Wed, Jan 10, 2007	1.73	1.73	1.73	1.73
457	NYSE	AX	Tue, Jan 9, 2007	1.73	1.74	1.73	1.73
456	NYSE	AX	Mon, Jan 8, 2007	1.73	1.73	1.73	1.73
455	NYSE	AX	Fri, Jan 5, 2007	1.73	1.74	1.73	1.73
454	NYSE	AX	Thu, Jan 4, 2007	1.75	1.76	1.72	1.74
453	NYSE	AX	Wed, Jan 3, 2007	1.73	1.73	1.73	1.73
452	NYSE	AX	Fri, Dec 29, 2006	1.74	1.74	1.72	1.73
451	NYSE	AX	Thu, Dec 28, 2006	1.75	1.76	1.73	1.75
450	NYSE	AX	Wed, Dec 27, 2006	1.73	1.74	1.72	1.74
449	NYSE	AX	Tue, Dec 26, 2006	1.73	1.75	1.71	1.73
448	NYSE	AX	Fri, Dec 22, 2006	1.75	1.75	1.73	1.74
447	NYSE	AX	Thu, Dec 21, 2006	1.73	1.73	1.73	1.73
446	NYSE	AX	Wed, Dec 20, 2006	1.73	1.73	1.73	1.73
445	NYSE	AX	Tue, Dec 19, 2006	1.73	1.75	1.73	1.73
444	NYSE	AX	Mon, Dec 18, 2006	1.75	1.76	1.73	1.73
443	NYSE	AX	Fri, Dec 15, 2006	1.72	1.74	1.72	1.74
442	NYSE	AX	Thu, Dec 14, 2006	1.73	1.74	1.72	1.73
441	NYSE	AX	Wed, Dec 13, 2006	1.73	1.74	1.70	1.72
440	NYSE	AX	Tue, Dec 12, 2006	1.71	1.74	1.71	1.74
439	NYSE	AX	Mon, Dec 11, 2006	1.70	1.74	1.70	1.73
438	NYSE	AX	Fri, Dec 8, 2006	1.74	1.74	1.72	1.73
437	NYSE	AX	Thu, Dec 7, 2006	1.72	1.73	1.72	1.73
436	NYSE	AX	Wed, Dec 6, 2006	1.70	1.73	1.70	1.73
435	NYSE	AX	Tue, Dec 5, 2006	1.73	1.73	1.73	1.73
434	NYSE	AX	Mon, Dec 4, 2006	1.73	1.74	1.73	1.73
433	NYSE	AX	Fri, Dec 1, 2006	1.70	1.73	1.70	1.73
432	NYSE	AX	Thu, Nov 30, 2006	1.71	1.72	1.71	1.71
431	NYSE	AX	Wed, Nov 29, 2006	1.73	1.75	1.69	1.71
430	NYSE	AX	Tue, Nov 28, 2006	1.69	1.73	1.69	1.69
429	NYSE	AX	Mon, Nov 27, 2006	1.75	1.75	1.69	1.71
428	NYSE	AX	Fri, Nov 24, 2006	1.75	1.75	1.75	1.75
427	NYSE	AX	Wed, Nov 22, 2006	1.74	1.75	1.73	1.75
426	NYSE	AX	Tue, Nov 21, 2006	1.71	1.73	1.71	1.73
425	NYSE	AX	Mon, Nov 20, 2006	1.70	1.72	1.70	1.72
424	NYSE	AX	Fri, Nov 17, 2006	1.71	1.74	1.70	1.73
423	NYSE	AX	Thu, Nov 16, 2006	1.69	1.71	1.69	1.71
422	NYSE	AX	Wed, Nov 15, 2006	1.69	1.69	1.69	1.69
421	NYSE	AX	Tue, Nov 14, 2006	1.75	1.75	1.69	1.70
420	NYSE	AX	Mon, Nov 13, 2006	1.66	1.76	1.66	1.75
419	NYSE	AX	Fri, Nov 10, 2006	1.63	1.68	1.63	1.67
418	NYSE	AX	Thu, Nov 9, 2006	1.55	1.70	1.52	1.63
417	NYSE	AX	Wed, Nov 8, 2006	1.59	1.59	1.55	1.55
416	NYSE	AX	Tue, Nov 7, 2006	1.59	1.64	1.58	1.61
415	NYSE	AX	Mon, Nov 6, 2006	1.58	1.60	1.56	1.59
414	NYSE	AX	Fri, Nov 3, 2006	1.61	1.61	1.58	1.59
413	NYSE	AX	Thu, Nov 2, 2006	1.66	1.66	1.60	1.64
412	NYSE	AX	Wed, Nov 1, 2006	1.66	1.68	1.65	1.66
411	NYSE	AX	Tue, Oct 31, 2006	1.68	1.68	1.65	1.68
410	NYSE	AX	Mon, Oct 30, 2006	1.70	1.70	1.66	1.70
409	NYSE	AX	Fri, Oct 27, 2006	1.70	1.74	1.56	1.68
408	NYSE	AX	Thu, Oct 26, 2006	1.66	1.75	1.66	1.73
407	NYSE	AX	Wed, Oct 25, 2006	1.63	1.70	1.62	1.68
406	NYSE	AX	Tue, Oct 24, 2006	1.69	1.73	1.69	1.70
405	NYSE	AX	Mon, Oct 23, 2006	1.66	1.70	1.66	1.69
404	NYSE	AX	Fri, Oct 20, 2006	1.63	1.68	1.59	1.68
403	NYSE	AX	Thu, Oct 19, 2006	1.69	1.69	1.69	1.69
402	NYSE	AX	Wed, Oct 18, 2006	1.68	1.68	1.68	1.68
401	NYSE	AX	Tue, Oct 17, 2006	1.65	1.68	1.65	1.68
400	NYSE	AX	Mon, Oct 16, 2006	1.66	1.68	1.65	1.68
399	NYSE	AX	Fri, Oct 13, 2006	1.66	1.68	1.66	1.66
398	NYSE	AX	Thu, Oct 12, 2006	1.68	1.69	1.68	1.69
397	NYSE	AX	Wed, Oct 11, 2006	1.65	1.67	1.65	1.67
396	NYSE	AX	Tue, Oct 10, 2006	1.66	1.68	1.64	1.67
395	NYSE	AX	Mon, Oct 9, 2006	1.65	1.66	1.63	1.65
394	NYSE	AX	Fri, Oct 6, 2006	1.65	1.67	1.65	1.66
393	NYSE	AX	Thu, Oct 5, 2006	1.65	1.70	1.65	1.69
392	NYSE	AX	Wed, Oct 4, 2006	1.65	1.65	1.65	1.65
391	NYSE	AX	Tue, Oct 3, 2006	1.65	1.66	1.63	1.66
390	NYSE	AX	Mon, Oct 2, 2006	1.62	1.69	1.60	1.69
389	NYSE	AX	Fri, Sep 29, 2006	1.58	1.67	1.57	1.63
388	NYSE	AX	Thu, Sep 28, 2006	1.55	1.57	1.55	1.57
387	NYSE	AX	Wed, Sep 27, 2006	1.64	1.64	1.55	1.55
386	NYSE	AX	Tue, Sep 26, 2006	1.65	1.65	1.60	1.64
385	NYSE	AX	Mon, Sep 25, 2006	1.73	1.73	1.70	1.70
384	NYSE	AX	Fri, Sep 22, 2006	1.73	1.73	1.73	1.73
383	NYSE	AX	Thu, Sep 21, 2006	1.73	1.73	1.73	1.73
382	NYSE	AX	Wed, Sep 20, 2006	1.74	1.74	1.73	1.73
381	NYSE	AX	Tue, Sep 19, 2006	1.74	1.75	1.74	1.74
380	NYSE	AX	Mon, Sep 18, 2006	1.75	1.75	1.74	1.74
379	NYSE	AX	Fri, Sep 15, 2006	1.73	1.73	1.73	1.73
378	NYSE	AX	Thu, Sep 14, 2006	1.73	1.74	1.73	1.73
377	NYSE	AX	Wed, Sep 13, 2006	1.74	1.75	1.71	1.75
376	NYSE	AX	Tue, Sep 12, 2006	1.75	1.79	1.73	1.75
375	NYSE	AX	Mon, Sep 11, 2006	1.75	1.79	1.75	1.75
374	NYSE	AX	Fri, Sep 8, 2006	1.75	1.75	1.73	1.74
373	NYSE	AX	Thu, Sep 7, 2006	1.76	1.76	1.71	1.74
372	NYSE	AX	Wed, Sep 6, 2006	1.76	1.77	1.76	1.77
371	NYSE	AX	Tue, Sep 5, 2006	1.79	1.79	1.75	1.76
370	NYSE	AX	Fri, Sep 1, 2006	1.81	1.81	1.78	1.79
369	NYSE	AX	Thu, Aug 31, 2006	1.80	1.80	1.78	1.80
368	NYSE	AX	Wed, Aug 30, 2006	1.76	1.81	1.76	1.78
367	NYSE	AX	Tue, Aug 29, 2006	1.75	1.78	1.75	1.78
366	NYSE	AX	Mon, Aug 28, 2006	1.75	1.76	1.74	1.76
365	NYSE	AX	Fri, Aug 25, 2006	1.75	1.75	1.73	1.75
364	NYSE	AX	Thu, Aug 24, 2006	1.71	1.75	1.71	1.75
363	NYSE	AX	Wed, Aug 23, 2006	1.71	1.73	1.71	1.71
362	NYSE	AX	Tue, Aug 22, 2006	1.75	1.75	1.71	1.71
361	NYSE	AX	Mon, Aug 21, 2006	1.81	1.81	1.74	1.78
360	NYSE	AX	Fri, Aug 18, 2006	1.80	1.80	1.75	1.75
359	NYSE	AX	Thu, Aug 17, 2006	1.78	1.79	1.76	1.76
358	NYSE	AX	Wed, Aug 16, 2006	1.78	1.81	1.77	1.80
357	NYSE	AX	Tue, Aug 15, 2006	1.78	1.81	1.75	1.79
356	NYSE	AX	Mon, Aug 14, 2006	1.79	1.81	1.76	1.78
355	NYSE	AX	Fri, Aug 11, 2006	1.77	1.78	1.75	1.76
354	NYSE	AX	Thu, Aug 10, 2006	1.75	1.78	1.75	1.78
353	NYSE	AX	Wed, Aug 9, 2006	1.76	1.81	1.76	1.81
352	NYSE	AX	Tue, Aug 8, 2006	1.78	1.80	1.75	1.75
351	NYSE	AX	Mon, Aug 7, 2006	1.78	1.80	1.78	1.78
350	NYSE	AX	Fri, Aug 4, 2006	1.81	1.81	1.80	1.81
349	NYSE	AX	Thu, Aug 3, 2006	1.75	1.82	1.75	1.82
348	NYSE	AX	Wed, Aug 2, 2006	1.81	1.83	1.81	1.83
347	NYSE	AX	Tue, Aug 1, 2006	1.82	1.83	1.80	1.83
346	NYSE	AX	Mon, Jul 31, 2006	1.82	1.83	1.82	1.83
345	NYSE	AX	Fri, Jul 28, 2006	1.81	1.82	1.81	1.82
344	NYSE	AX	Thu, Jul 27, 2006	1.82	1.82	1.80	1.81
343	NYSE	AX	Wed, Jul 26, 2006	1.83	1.84	1.81	1.84
342	NYSE	AX	Tue, Jul 25, 2006	1.78	1.86	1.77	1.84
341	NYSE	AX	Mon, Jul 24, 2006	1.84	1.94	1.80	1.84
340	NYSE	AX	Fri, Jul 21, 2006	1.89	1.89	1.86	1.89
339	NYSE	AX	Thu, Jul 20, 2006	1.86	1.86	1.78	1.82
338	NYSE	AX	Wed, Jul 19, 2006	1.87	1.88	1.81	1.88
337	NYSE	AX	Tue, Jul 18, 2006	1.84	1.86	1.80	1.83
336	NYSE	AX	Mon, Jul 17, 2006	1.84	1.88	1.81	1.84
335	NYSE	AX	Fri, Jul 14, 2006	1.96	1.96	1.82	1.84
334	NYSE	AX	Thu, Jul 13, 2006	1.88	1.95	1.83	1.86
333	NYSE	AX	Wed, Jul 12, 2006	1.88	1.94	1.88	1.91
332	NYSE	AX	Tue, Jul 11, 2006	1.91	1.94	1.88	1.93
331	NYSE	AX	Mon, Jul 10, 2006	1.97	1.97	1.88	1.95
330	NYSE	AX	Fri, Jul 7, 2006	1.91	1.95	1.88	1.90
329	NYSE	AX	Thu, Jul 6, 2006	1.96	1.96	1.91	1.95
328	NYSE	AX	Wed, Jul 5, 2006	1.96	1.97	1.95	1.96
327	NYSE	AX	Mon, Jul 3, 2006	1.95	1.96	1.95	1.96
326	NYSE	AX	Fri, Jun 30, 2006	2.02	2.03	1.91	2.00
325	NYSE	AX	Thu, Jun 29, 2006	1.88	2.04	1.88	2.00
324	NYSE	AX	Wed, Jun 28, 2006	1.96	1.96	1.88	1.90
323	NYSE	AX	Tue, Jun 27, 2006	1.88	1.92	1.88	1.92
322	NYSE	AX	Mon, Jun 26, 2006	1.92	2.00	1.88	1.88
321	NYSE	AX	Fri, Jun 23, 2006	1.95	1.95	1.89	1.95
320	NYSE	AX	Thu, Jun 22, 2006	1.92	2.00	1.92	2.00
319	NYSE	AX	Wed, Jun 21, 2006	1.94	2.00	1.89	2.00
318	NYSE	AX	Tue, Jun 20, 2006	1.90	1.96	1.90	1.94
317	NYSE	AX	Mon, Jun 19, 2006	1.94	1.94	1.90	1.91
316	NYSE	AX	Fri, Jun 16, 2006	1.92	1.95	1.89	1.94
315	NYSE	AX	Thu, Jun 15, 2006	1.94	1.96	1.94	1.95
314	NYSE	AX	Wed, Jun 14, 2006	1.96	1.96	1.93	1.94
313	NYSE	AX	Tue, Jun 13, 2006	1.93	1.95	1.93	1.95
312	NYSE	AX	Mon, Jun 12, 2006	1.89	1.99	1.88	1.96
311	NYSE	AX	Fri, Jun 9, 2006	1.94	1.95	1.89	1.94
310	NYSE	AX	Thu, Jun 8, 2006	1.94	1.95	1.93	1.95
309	NYSE	AX	Wed, Jun 7, 2006	1.94	1.96	1.91	1.94
308	NYSE	AX	Tue, Jun 6, 2006	1.94	1.98	1.94	1.98
307	NYSE	AX	Mon, Jun 5, 2006	1.94	1.98	1.81	1.94
306	NYSE	AX	Fri, Jun 2, 2006	1.97	1.98	1.94	1.94
305	NYSE	AX	Thu, Jun 1, 2006	1.94	1.98	1.89	1.93
304	NYSE	AX	Wed, May 31, 2006	1.93	2.00	1.88	1.96
303	NYSE	AX	Tue, May 30, 2006	1.95	2.00	1.94	1.95
302	NYSE	AX	Fri, May 26, 2006	2.00	2.00	1.98	2.00
301	NYSE	AX	Thu, May 25, 2006	1.99	2.01	1.98	2.01
300	NYSE	AX	Wed, May 24, 2006	1.99	2.01	1.95	2.01
299	NYSE	AX	Tue, May 23, 2006	1.99	2.04	1.98	1.99
298	NYSE	AX	Mon, May 22, 2006	1.99	2.00	1.99	2.00
297	NYSE	AX	Fri, May 19, 2006	2.00	2.04	1.98	2.04
296	NYSE	AX	Thu, May 18, 2006	1.99	2.05	1.99	2.05
295	NYSE	AX	Wed, May 17, 2006	1.99	2.06	1.99	2.05
294	NYSE	AX	Tue, May 16, 2006	2.00	2.00	1.99	2.00
293	NYSE	AX	Mon, May 15, 2006	2.00	2.01	1.96	1.99
292	NYSE	AX	Fri, May 12, 2006	2.02	2.03	1.99	2.00
291	NYSE	AX	Thu, May 11, 2006	1.98	2.02	1.98	2.01
290	NYSE	AX	Wed, May 10, 2006	2.00	2.01	2.00	2.00
289	NYSE	AX	Tue, May 9, 2006	2.04	2.05	2.00	2.03
288	NYSE	AX	Mon, May 8, 2006	2.01	2.03	2.01	2.01
287	NYSE	AX	Fri, May 5, 2006	2.00	2.02	2.00	2.01
286	NYSE	AX	Thu, May 4, 2006	1.99	2.02	1.99	2.00
285	NYSE	AX	Wed, May 3, 2006	1.97	1.99	1.97	1.98
284	NYSE	AX	Tue, May 2, 2006	1.97	1.99	1.96	1.99
283	NYSE	AX	Mon, May 1, 2006	1.95	1.96	1.95	1.96
282	NYSE	AX	Fri, Apr 28, 2006	1.96	1.98	1.96	1.98
281	NYSE	AX	Thu, Apr 27, 2006	1.98	1.98	1.95	1.96
280	NYSE	AX	Wed, Apr 26, 2006	1.96	1.99	1.95	1.98
279	NYSE	AX	Tue, Apr 25, 2006	1.94	1.98	1.90	1.98
278	NYSE	AX	Mon, Apr 24, 2006	1.95	1.95	1.93	1.95
277	NYSE	AX	Fri, Apr 21, 2006	1.93	1.95	1.91	1.95
276	NYSE	AX	Thu, Apr 20, 2006	1.94	1.96	1.94	1.94
275	NYSE	AX	Wed, Apr 19, 2006	1.94	1.95	1.93	1.95
274	NYSE	AX	Tue, Apr 18, 2006	1.90	1.94	1.88	1.94
273	NYSE	AX	Mon, Apr 17, 2006	1.94	1.96	1.94	1.94
272	NYSE	AX	Thu, Apr 13, 2006	1.92	1.95	1.90	1.92
271	NYSE	AX	Wed, Apr 12, 2006	1.92	1.95	1.88	1.92
270	NYSE	AX	Tue, Apr 11, 2006	1.94	1.94	1.93	1.93
269	NYSE	AX	Mon, Apr 10, 2006	1.95	1.95	1.94	1.94
268	NYSE	AX	Fri, Apr 7, 2006	1.94	1.94	1.94	1.94
267	NYSE	AX	Thu, Apr 6, 2006	1.95	1.95	1.94	1.95
266	NYSE	AX	Wed, Apr 5, 2006	1.92	1.95	1.92	1.95
265	NYSE	AX	Tue, Apr 4, 2006	1.95	1.95	1.90	1.93
264	NYSE	AX	Mon, Apr 3, 2006	1.94	1.99	1.88	1.91
263	NYSE	AX	Fri, Mar 31, 2006	1.88	1.88	1.85	1.88
262	NYSE	AX	Thu, Mar 30, 2006	1.85	1.88	1.84	1.88
261	NYSE	AX	Wed, Mar 29, 2006	1.82	1.87	1.82	1.87
260	NYSE	AX	Tue, Mar 28, 2006	1.85	1.85	1.83	1.85
259	NYSE	AX	Mon, Mar 27, 2006	1.85	1.85	1.85	1.85
258	NYSE	AX	Fri, Mar 24, 2006	1.85	1.86	1.85	1.85
257	NYSE	AX	Thu, Mar 23, 2006	1.85	1.85	1.81	1.85
256	NYSE	AX	Wed, Mar 22, 2006	1.83	1.85	1.83	1.85
255	NYSE	AX	Tue, Mar 21, 2006	1.83	1.85	1.83	1.85
254	NYSE	AX	Mon, Mar 20, 2006	1.85	1.85	1.85	1.85
253	NYSE	AX	Fri, Mar 17, 2006	1.89	1.89	1.85	1.85
252	NYSE	AX	Thu, Mar 16, 2006	1.80	1.89	1.80	1.89
251	NYSE	AX	Wed, Mar 15, 2006	1.80	1.81	1.80	1.80
250	NYSE	AX	Tue, Mar 14, 2006	1.78	1.84	1.78	1.81
249	NYSE	AX	Mon, Mar 13, 2006	1.81	1.81	1.80	1.80
248	NYSE	AX	Fri, Mar 10, 2006	1.77	1.81	1.77	1.80
247	NYSE	AX	Thu, Mar 9, 2006	1.81	1.82	1.80	1.80
246	NYSE	AX	Wed, Mar 8, 2006	1.79	1.82	1.78	1.81
245	NYSE	AX	Tue, Mar 7, 2006	1.75	1.78	1.73	1.78
244	NYSE	AX	Mon, Mar 6, 2006	1.75	1.78	1.75	1.77
243	NYSE	AX	Fri, Mar 3, 2006	1.72	1.75	1.72	1.75
242	NYSE	AX	Thu, Mar 2, 2006	1.81	1.81	1.57	1.73
241	NYSE	AX	Wed, Mar 1, 2006	1.82	1.82	1.78	1.80
240	NYSE	AX	Tue, Feb 28, 2006	1.81	1.85	1.81	1.83
239	NYSE	AX	Mon, Feb 27, 2006	1.85	1.86	1.81	1.83
238	NYSE	AX	Fri, Feb 24, 2006	1.86	1.86	1.83	1.85
237	NYSE	AX	Thu, Feb 23, 2006	1.90	1.91	1.83	1.86
236	NYSE	AX	Wed, Feb 22, 2006	1.85	1.92	1.84	1.90
235	NYSE	AX	Tue, Feb 21, 2006	1.83	1.85	1.81	1.85
234	NYSE	AX	Fri, Feb 17, 2006	1.81	1.82	1.81	1.81
233	NYSE	AX	Thu, Feb 16, 2006	1.80	1.82	1.80	1.82
232	NYSE	AX	Wed, Feb 15, 2006	1.79	1.81	1.79	1.81
231	NYSE	AX	Tue, Feb 14, 2006	1.82	1.85	1.75	1.79
230	NYSE	AX	Mon, Feb 13, 2006	1.82	1.88	1.79	1.81
229	NYSE	AX	Fri, Feb 10, 2006	1.80	1.88	1.79	1.88
228	NYSE	AX	Thu, Feb 9, 2006	1.78	1.88	1.78	1.84
227	NYSE	AX	Wed, Feb 8, 2006	1.80	1.86	1.78	1.79
226	NYSE	AX	Tue, Feb 7, 2006	1.88	1.98	1.75	1.88
225	NYSE	AX	Mon, Feb 6, 2006	1.91	1.91	1.88	1.88
224	NYSE	AX	Fri, Feb 3, 2006	1.95	1.95	1.95	1.95
223	NYSE	AX	Thu, Feb 2, 2006	1.94	1.98	1.88	1.98
222	NYSE	AX	Wed, Feb 1, 2006	1.93	1.95	1.91	1.95
221	NYSE	AX	Tue, Jan 31, 2006	1.93	1.98	1.93	1.94
220	NYSE	AX	Mon, Jan 30, 2006	1.93	1.96	1.93	1.95
219	NYSE	AX	Fri, Jan 27, 2006	1.89	1.94	1.89	1.93
218	NYSE	AX	Thu, Jan 26, 2006	1.92	1.94	1.92	1.94
217	NYSE	AX	Wed, Jan 25, 2006	1.96	1.97	1.93	1.97
216	NYSE	AX	Tue, Jan 24, 2006	1.97	1.97	1.94	1.95
215	NYSE	AX	Mon, Jan 23, 2006	1.98	1.99	1.95	1.96
214	NYSE	AX	Fri, Jan 20, 2006	2.00	2.00	1.96	1.96
213	NYSE	AX	Thu, Jan 19, 2006	2.00	2.00	1.94	1.97
212	NYSE	AX	Wed, Jan 18, 2006	2.00	2.00	1.94	1.94
211	NYSE	AX	Tue, Jan 17, 2006	1.94	1.98	1.94	1.95
210	NYSE	AX	Fri, Jan 13, 2006	1.96	2.02	1.94	2.01
209	NYSE	AX	Thu, Jan 12, 2006	1.97	2.00	1.97	1.98
208	NYSE	AX	Wed, Jan 11, 2006	1.94	2.00	1.94	1.97
207	NYSE	AX	Tue, Jan 10, 2006	1.95	2.00	1.94	1.98
206	NYSE	AX	Mon, Jan 9, 2006	1.95	2.00	1.95	1.95
205	NYSE	AX	Fri, Jan 6, 2006	1.95	2.02	1.95	2.00
204	NYSE	AX	Thu, Jan 5, 2006	1.95	2.00	1.94	2.00
203	NYSE	AX	Wed, Jan 4, 2006	1.94	1.98	1.93	1.95
202	NYSE	AX	Tue, Jan 3, 2006	2.00	2.02	1.91	1.97
201	NYSE	AX	Fri, Dec 30, 2005	1.96	2.04	1.93	2.00
200	NYSE	AX	Thu, Dec 29, 2005	1.99	2.00	1.94	1.98
199	NYSE	AX	Wed, Dec 28, 2005	1.98	2.04	1.94	1.95
198	NYSE	AX	Tue, Dec 27, 2005	2.01	2.02	1.94	1.98
197	NYSE	AX	Fri, Dec 23, 2005	2.00	2.01	1.99	2.00
196	NYSE	AX	Thu, Dec 22, 2005	1.99	2.01	1.97	2.00
195	NYSE	AX	Wed, Dec 21, 2005	2.04	2.04	1.89	1.98
194	NYSE	AX	Tue, Dec 20, 2005	1.94	2.03	1.94	2.03
193	NYSE	AX	Mon, Dec 19, 2005	1.99	2.04	1.99	2.03
192	NYSE	AX	Fri, Dec 16, 2005	2.01	2.03	1.97	2.01
191	NYSE	AX	Thu, Dec 15, 2005	2.02	2.06	1.99	2.02
190	NYSE	AX	Wed, Dec 14, 2005	2.06	2.06	2.00	2.00
189	NYSE	AX	Tue, Dec 13, 2005	2.02	2.04	2.00	2.00
188	NYSE	AX	Mon, Dec 12, 2005	2.01	2.05	2.01	2.05
187	NYSE	AX	Fri, Dec 9, 2005	1.98	2.02	1.98	1.99
186	NYSE	AX	Thu, Dec 8, 2005	2.00	2.02	2.00	2.00
185	NYSE	AX	Wed, Dec 7, 2005	2.03	2.06	2.00	2.02
184	NYSE	AX	Tue, Dec 6, 2005	2.01	2.03	1.98	2.01
183	NYSE	AX	Mon, Dec 5, 2005	2.03	2.03	2.00	2.01
182	NYSE	AX	Fri, Dec 2, 2005	2.05	2.05	2.04	2.05
181	NYSE	AX	Thu, Dec 1, 2005	2.04	2.13	2.01	2.03
180	NYSE	AX	Wed, Nov 30, 2005	2.10	2.11	2.03	2.08
179	NYSE	AX	Tue, Nov 29, 2005	2.13	2.13	2.08	2.10
178	NYSE	AX	Mon, Nov 28, 2005	2.13	2.14	2.11	2.13
177	NYSE	AX	Fri, Nov 25, 2005	2.13	2.14	2.13	2.14
176	NYSE	AX	Wed, Nov 23, 2005	2.09	2.14	2.09	2.10
175	NYSE	AX	Tue, Nov 22, 2005	2.13	2.15	2.11	2.11
174	NYSE	AX	Mon, Nov 21, 2005	2.14	2.19	2.09	2.13
173	NYSE	AX	Fri, Nov 18, 2005	2.06	2.13	2.05	2.09
172	NYSE	AX	Thu, Nov 17, 2005	2.11	2.13	2.09	2.10
171	NYSE	AX	Wed, Nov 16, 2005	2.15	2.16	2.11	2.11
170	NYSE	AX	Tue, Nov 15, 2005	2.13	2.18	2.11	2.14
169	NYSE	AX	Mon, Nov 14, 2005	2.10	2.11	2.10	2.11
168	NYSE	AX	Fri, Nov 11, 2005	2.09	2.11	2.08	2.09
167	NYSE	AX	Thu, Nov 10, 2005	2.07	2.12	2.07	2.10
166	NYSE	AX	Wed, Nov 9, 2005	2.06	2.09	2.05	2.05
165	NYSE	AX	Tue, Nov 8, 2005	2.06	2.06	2.00	2.05
164	NYSE	AX	Mon, Nov 7, 2005	2.18	2.18	2.11	2.11
163	NYSE	AX	Fri, Nov 4, 2005	2.23	2.23	2.18	2.20
162	NYSE	AX	Thu, Nov 3, 2005	2.17	2.21	2.06	2.21
161	NYSE	AX	Wed, Nov 2, 2005	2.18	2.18	2.05	2.09
160	NYSE	AX	Tue, Nov 1, 2005	2.20	2.21	2.16	2.17
159	NYSE	AX	Mon, Oct 31, 2005	2.21	2.24	2.16	2.24
158	NYSE	AX	Fri, Oct 28, 2005	2.26	2.26	2.20	2.25
157	NYSE	AX	Thu, Oct 27, 2005	2.20	2.29	2.18	2.23
156	NYSE	AX	Wed, Oct 26, 2005	2.19	2.23	2.15	2.17
155	NYSE	AX	Tue, Oct 25, 2005	2.04	2.22	2.04	2.18
154	NYSE	AX	Mon, Oct 24, 2005	2.06	2.06	2.00	2.04
153	NYSE	AX	Fri, Oct 21, 2005	2.08	2.14	1.95	2.06
152	NYSE	AX	Thu, Oct 20, 2005	2.30	2.30	2.06	2.09
151	NYSE	AX	Wed, Oct 19, 2005	2.30	2.30	2.13	2.16
150	NYSE	AX	Tue, Oct 18, 2005	2.29	2.34	2.28	2.29
149	NYSE	AX	Mon, Oct 17, 2005	2.34	2.37	2.34	2.34
148	NYSE	AX	Fri, Oct 14, 2005	2.37	2.37	2.33	2.35
147	NYSE	AX	Thu, Oct 13, 2005	2.29	2.36	2.29	2.36
146	NYSE	AX	Wed, Oct 12, 2005	2.40	2.40	2.28	2.39
145	NYSE	AX	Tue, Oct 11, 2005	2.34	2.39	2.34	2.39
144	NYSE	AX	Mon, Oct 10, 2005	2.43	2.43	2.27	2.32
143	NYSE	AX	Fri, Oct 7, 2005	2.38	2.41	2.35	2.35
142	NYSE	AX	Thu, Oct 6, 2005	2.34	2.44	2.34	2.39
141	NYSE	AX	Wed, Oct 5, 2005	2.23	2.37	2.19	2.34
140	NYSE	AX	Tue, Oct 4, 2005	2.23	2.23	2.13	2.19
139	NYSE	AX	Mon, Oct 3, 2005	2.17	2.19	2.16	2.17
138	NYSE	AX	Fri, Sep 30, 2005	2.22	2.25	2.10	2.21
137	NYSE	AX	Thu, Sep 29, 2005	2.14	2.23	2.09	2.21
136	NYSE	AX	Wed, Sep 28, 2005	2.15	2.21	2.13	2.15
135	NYSE	AX	Tue, Sep 27, 2005	2.19	2.23	2.13	2.17
134	NYSE	AX	Mon, Sep 26, 2005	2.27	2.31	2.19	2.20
133	NYSE	AX	Fri, Sep 23, 2005	2.30	2.37	2.25	2.35
132	NYSE	AX	Thu, Sep 22, 2005	2.23	2.30	2.23	2.28
131	NYSE	AX	Wed, Sep 21, 2005	2.31	2.33	2.20	2.29
130	NYSE	AX	Tue, Sep 20, 2005	2.33	2.36	2.27	2.36
129	NYSE	AX	Mon, Sep 19, 2005	2.36	2.37	2.35	2.36
128	NYSE	AX	Fri, Sep 16, 2005	2.38	2.43	2.31	2.36
127	NYSE	AX	Thu, Sep 15, 2005	2.38	2.43	2.33	2.43
126	NYSE	AX	Wed, Sep 14, 2005	2.36	2.38	2.33	2.38
125	NYSE	AX	Tue, Sep 13, 2005	2.42	2.43	2.33	2.36
124	NYSE	AX	Mon, Sep 12, 2005	2.38	2.46	2.35	2.46
123	NYSE	AX	Fri, Sep 9, 2005	2.43	2.46	2.42	2.42
122	NYSE	AX	Thu, Sep 8, 2005	2.35	2.44	2.35	2.43
121	NYSE	AX	Wed, Sep 7, 2005	2.38	2.42	2.35	2.38
120	NYSE	AX	Tue, Sep 6, 2005	2.36	2.41	2.35	2.41
119	NYSE	AX	Fri, Sep 2, 2005	2.31	2.44	2.29	2.39
118	NYSE	AX	Thu, Sep 1, 2005	2.38	2.40	2.36	2.36
117	NYSE	AX	Wed, Aug 31, 2005	2.32	2.40	2.32	2.40
116	NYSE	AX	Tue, Aug 30, 2005	2.37	2.38	2.33	2.36
115	NYSE	AX	Mon, Aug 29, 2005	2.32	2.40	2.31	2.38
114	NYSE	AX	Fri, Aug 26, 2005	2.28	2.36	2.28	2.36
113	NYSE	AX	Thu, Aug 25, 2005	2.26	2.33	2.25	2.31
112	NYSE	AX	Wed, Aug 24, 2005	2.21	2.29	2.20	2.25
111	NYSE	AX	Tue, Aug 23, 2005	2.30	2.30	2.20	2.20
110	NYSE	AX	Mon, Aug 22, 2005	2.25	2.40	2.18	2.30
109	NYSE	AX	Fri, Aug 19, 2005	2.16	2.30	2.16	2.30
108	NYSE	AX	Thu, Aug 18, 2005	2.13	2.18	2.13	2.16
107	NYSE	AX	Wed, Aug 17, 2005	2.09	2.13	2.04	2.13
106	NYSE	AX	Tue, Aug 16, 2005	2.13	2.14	2.00	2.06
105	NYSE	AX	Mon, Aug 15, 2005	2.19	2.21	2.16	2.16
104	NYSE	AX	Fri, Aug 12, 2005	2.14	2.20	2.13	2.19
103	NYSE	AX	Thu, Aug 11, 2005	2.20	2.20	2.18	2.18
102	NYSE	AX	Wed, Aug 10, 2005	2.23	2.23	2.20	2.22
101	NYSE	AX	Tue, Aug 9, 2005	2.24	2.25	2.21	2.21
100	NYSE	AX	Mon, Aug 8, 2005	2.17	2.27	2.16	2.22
99	NYSE	AX	Fri, Aug 5, 2005	2.20	2.20	2.19	2.19
98	NYSE	AX	Thu, Aug 4, 2005	2.20	2.23	2.20	2.23
97	NYSE	AX	Wed, Aug 3, 2005	2.20	2.23	2.13	2.20
96	NYSE	AX	Tue, Aug 2, 2005	2.25	2.25	2.20	2.20
95	NYSE	AX	Mon, Aug 1, 2005	2.35	2.35	2.25	2.25
94	NYSE	AX	Fri, Jul 29, 2005	2.33	2.38	2.32	2.35
93	NYSE	AX	Thu, Jul 28, 2005	2.38	2.38	2.33	2.33
92	NYSE	AX	Wed, Jul 27, 2005	2.38	2.42	2.33	2.33
91	NYSE	AX	Tue, Jul 26, 2005	2.36	2.39	2.36	2.39
90	NYSE	AX	Mon, Jul 25, 2005	2.34	2.38	2.34	2.38
89	NYSE	AX	Fri, Jul 22, 2005	2.36	2.43	2.33	2.33
88	NYSE	AX	Thu, Jul 21, 2005	2.33	2.36	2.33	2.36
87	NYSE	AX	Wed, Jul 20, 2005	2.40	2.40	2.32	2.37
86	NYSE	AX	Tue, Jul 19, 2005	2.39	2.48	2.35	2.39
85	NYSE	AX	Mon, Jul 18, 2005	2.39	2.39	2.33	2.39
84	NYSE	AX	Fri, Jul 15, 2005	2.48	2.48	2.35	2.39
83	NYSE	AX	Thu, Jul 14, 2005	2.44	2.48	2.43	2.43
82	NYSE	AX	Wed, Jul 13, 2005	2.38	2.38	2.38	2.38
81	NYSE	AX	Tue, Jul 12, 2005	2.49	2.49	2.36	2.36
80	NYSE	AX	Mon, Jul 11, 2005	2.38	2.43	2.28	2.43
79	NYSE	AX	Fri, Jul 8, 2005	2.43	2.43	2.36	2.38
78	NYSE	AX	Thu, Jul 7, 2005	2.31	2.44	2.31	2.43
77	NYSE	AX	Wed, Jul 6, 2005	2.27	2.31	2.25	2.28
76	NYSE	AX	Tue, Jul 5, 2005	2.26	2.38	2.25	2.33
75	NYSE	AX	Fri, Jul 1, 2005	2.25	2.37	2.25	2.30
74	NYSE	AX	Thu, Jun 30, 2005	2.31	2.31	2.23	2.26
73	NYSE	AX	Wed, Jun 29, 2005	2.19	2.29	2.13	2.22
72	NYSE	AX	Tue, Jun 28, 2005	2.08	2.24	2.06	2.13
71	NYSE	AX	Mon, Jun 27, 2005	2.24	2.25	2.08	2.13
70	NYSE	AX	Fri, Jun 24, 2005	2.25	2.25	2.23	2.23
69	NYSE	AX	Thu, Jun 23, 2005	2.23	2.25	2.23	2.25
68	NYSE	AX	Wed, Jun 22, 2005	2.23	2.26	2.23	2.24
67	NYSE	AX	Tue, Jun 21, 2005	2.29	2.30	2.23	2.28
66	NYSE	AX	Mon, Jun 20, 2005	2.31	2.40	2.26	2.28
65	NYSE	AX	Fri, Jun 17, 2005	2.41	2.41	2.19	2.31
64	NYSE	AX	Thu, Jun 16, 2005	2.31	2.34	2.31	2.32
63	NYSE	AX	Wed, Jun 15, 2005	2.34	2.45	2.31	2.32
62	NYSE	AX	Tue, Jun 14, 2005	2.42	2.42	2.33	2.34
61	NYSE	AX	Mon, Jun 13, 2005	2.41	2.48	2.25	2.34
60	NYSE	AX	Fri, Jun 10, 2005	2.40	2.51	2.40	2.51
59	NYSE	AX	Wed, Jun 8, 2005	2.48	2.48	2.41	2.48
58	NYSE	AX	Tue, Jun 7, 2005	2.36	2.48	2.36	2.48
57	NYSE	AX	Mon, Jun 6, 2005	2.41	2.48	2.36	2.36
56	NYSE	AX	Fri, Jun 3, 2005	2.31	2.50	2.30	2.44
55	NYSE	AX	Thu, Jun 2, 2005	2.30	2.33	2.30	2.31
54	NYSE	AX	Wed, Jun 1, 2005	2.33	2.36	2.27	2.36
53	NYSE	AX	Tue, May 31, 2005	2.20	2.36	2.20	2.29
52	NYSE	AX	Fri, May 27, 2005	2.30	2.31	2.25	2.31
51	NYSE	AX	Thu, May 26, 2005	2.35	2.37	2.24	2.31
50	NYSE	AX	Wed, May 25, 2005	2.38	2.38	2.25	2.35
49	NYSE	AX	Tue, May 24, 2005	2.38	2.40	2.33	2.40
48	NYSE	AX	Mon, May 23, 2005	2.38	2.49	2.38	2.38
47	NYSE	AX	Fri, May 20, 2005	2.44	2.44	2.39	2.39
46	NYSE	AX	Thu, May 19, 2005	2.40	2.44	2.38	2.44
45	NYSE	AX	Wed, May 18, 2005	2.50	2.50	2.39	2.44
44	NYSE	AX	Tue, May 17, 2005	2.50	2.50	2.40	2.42
43	NYSE	AX	Mon, May 16, 2005	2.50	2.50	2.45	2.50
42	NYSE	AX	Fri, May 13, 2005	2.64	2.64	2.50	2.55
41	NYSE	AX	Thu, May 12, 2005	2.50	2.50	2.47	2.50
40	NYSE	AX	Wed, May 11, 2005	2.61	2.61	2.50	2.50
39	NYSE	AX	Tue, May 10, 2005	2.54	2.61	2.50	2.58
38	NYSE	AX	Mon, May 9, 2005	2.39	2.52	2.39	2.52
37	NYSE	AX	Fri, May 6, 2005	2.41	2.42	2.38	2.41
36	NYSE	AX	Thu, May 5, 2005	2.36	2.54	2.36	2.41
35	NYSE	AX	Wed, May 4, 2005	2.38	2.38	2.35	2.36
34	NYSE	AX	Tue, May 3, 2005	2.38	2.44	2.38	2.38
33	NYSE	AX	Mon, May 2, 2005	2.52	2.52	2.38	2.41
32	NYSE	AX	Fri, Apr 29, 2005	2.38	2.51	2.38	2.46
31	NYSE	AX	Thu, Apr 28, 2005	2.51	2.51	2.38	2.48
30	NYSE	AX	Wed, Apr 27, 2005	2.29	2.56	2.29	2.51
29	NYSE	AX	Tue, Apr 26, 2005	2.27	2.33	2.24	2.30
28	NYSE	AX	Mon, Apr 25, 2005	2.38	2.39	2.23	2.28
27	NYSE	AX	Fri, Apr 22, 2005	2.51	2.51	2.38	2.44
26	NYSE	AX	Thu, Apr 21, 2005	2.68	2.68	2.45	2.50
25	NYSE	AX	Wed, Apr 20, 2005	2.65	2.71	2.65	2.68
24	NYSE	AX	Tue, Apr 19, 2005	2.64	2.74	2.64	2.68
23	NYSE	AX	Mon, Apr 18, 2005	2.75	2.76	2.64	2.75
22	NYSE	AX	Fri, Apr 15, 2005	2.81	2.81	2.75	2.75
21	NYSE	AX	Thu, Apr 14, 2005	2.77	2.79	2.75	2.76
20	NYSE	AX	Wed, Apr 13, 2005	2.75	2.81	2.75	2.76
19	NYSE	AX	Tue, Apr 12, 2005	2.73	2.80	2.73	2.75
18	NYSE	AX	Mon, Apr 11, 2005	2.75	2.86	2.75	2.77
17	NYSE	AX	Fri, Apr 8, 2005	2.75	2.77	2.75	2.75
16	NYSE	AX	Thu, Apr 7, 2005	2.76	2.78	2.75	2.76
15	NYSE	AX	Wed, Apr 6, 2005	2.75	2.78	2.75	2.75
14	NYSE	AX	Tue, Apr 5, 2005	2.81	2.84	2.75	2.78
13	NYSE	AX	Mon, Apr 4, 2005	2.81	2.85	2.81	2.82
12	NYSE	AX	Fri, Apr 1, 2005	2.83	2.86	2.81	2.82
11	NYSE	AX	Thu, Mar 31, 2005	2.80	2.86	2.80	2.81
10	NYSE	AX	Wed, Mar 30, 2005	2.85	2.87	2.70	2.87
9	NYSE	AX	Tue, Mar 29, 2005	2.88	2.88	2.62	2.81
8	NYSE	AX	Mon, Mar 28, 2005	2.85	2.88	2.85	2.87
7	NYSE	AX	Thu, Mar 24, 2005	2.86	2.88	2.85	2.85
6	NYSE	AX	Wed, Mar 23, 2005	2.85	2.88	2.85	2.88
5	NYSE	AX	Tue, Mar 22, 2005	2.88	2.88	2.77	2.86
4	NYSE	AX	Mon, Mar 21, 2005	2.87	2.88	2.85	2.88
3	NYSE	AX	Fri, Mar 18, 2005	2.88	2.88	2.85	2.88
2	NYSE	AX	Thu, Mar 17, 2005	2.87	2.88	2.85	2.88
1	NYSE	AX	Wed, Mar 16, 2005	2.89	2.89	2.82	2.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Axos Financial Inc NYSE:AX 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