Compass Inc NYSE:COMP Historical Prices

Below are the 3180 trading days of historical prices for COMP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3180	NYSE	COMP	Tue, Mar 5, 2024	3.66	3.71	3.59	3.66
3179	NYSE	COMP	Mon, Mar 4, 2024	3.88	3.94	3.71	3.71
3178	NYSE	COMP	Fri, Mar 1, 2024	3.95	3.97	3.72	3.85
3177	NYSE	COMP	Thu, Feb 29, 2024	3.87	4.02	3.84	3.95
3176	NYSE	COMP	Wed, Feb 28, 2024	3.49	3.97	3.47	3.83
3175	NYSE	COMP	Tue, Feb 27, 2024	3.37	3.49	3.33	3.42
3174	NYSE	COMP	Mon, Feb 26, 2024	3.33	3.37	3.22	3.32
3173	NYSE	COMP	Fri, Feb 23, 2024	3.35	3.46	3.30	3.33
3172	NYSE	COMP	Thu, Feb 22, 2024	3.49	3.57	3.38	3.40
3171	NYSE	COMP	Wed, Feb 21, 2024	3.50	3.62	3.40	3.49
3170	NYSE	COMP	Tue, Feb 20, 2024	3.64	3.66	3.59	3.65
3169	NYSE	COMP	Fri, Feb 16, 2024	3.79	3.85	3.69	3.74
3168	NYSE	COMP	Thu, Feb 15, 2024	3.85	3.92	3.76	3.91
3167	NYSE	COMP	Wed, Feb 14, 2024	3.71	3.81	3.66	3.80
3166	NYSE	COMP	Tue, Feb 13, 2024	3.59	3.77	3.47	3.62
3165	NYSE	COMP	Mon, Feb 12, 2024	3.85	3.98	3.83	3.86
3164	NYSE	COMP	Fri, Feb 9, 2024	3.77	3.89	3.74	3.82
3163	NYSE	COMP	Thu, Feb 8, 2024	3.70	3.80	3.68	3.76
3162	NYSE	COMP	Wed, Feb 7, 2024	3.70	3.76	3.57	3.68
3161	NYSE	COMP	Tue, Feb 6, 2024	3.57	3.70	3.56	3.69
3160	NYSE	COMP	Mon, Feb 5, 2024	3.55	3.62	3.42	3.57
3159	NYSE	COMP	Fri, Feb 2, 2024	3.55	3.72	3.50	3.65
3158	NYSE	COMP	Thu, Feb 1, 2024	3.48	3.71	3.48	3.67
3157	NYSE	COMP	Wed, Jan 31, 2024	3.50	3.85	3.43	3.44
3156	NYSE	COMP	Tue, Jan 30, 2024	3.74	3.74	3.53	3.55
3155	NYSE	COMP	Mon, Jan 29, 2024	3.58	3.85	3.56	3.79
3154	NYSE	COMP	Fri, Jan 26, 2024	3.61	3.74	3.59	3.60
3153	NYSE	COMP	Thu, Jan 25, 2024	3.49	3.61	3.46	3.60
3152	NYSE	COMP	Wed, Jan 24, 2024	3.54	3.60	3.37	3.37
3151	NYSE	COMP	Tue, Jan 23, 2024	3.55	3.61	3.41	3.44
3150	NYSE	COMP	Mon, Jan 22, 2024	3.33	3.56	3.32	3.51
3149	NYSE	COMP	Fri, Jan 19, 2024	3.10	3.29	3.03	3.25
3148	NYSE	COMP	Thu, Jan 18, 2024	3.13	3.21	3.03	3.09
3147	NYSE	COMP	Wed, Jan 17, 2024	3.10	3.14	2.92	3.10
3146	NYSE	COMP	Tue, Jan 16, 2024	3.35	3.35	3.19	3.22
3145	NYSE	COMP	Fri, Jan 12, 2024	3.52	3.58	3.39	3.40
3144	NYSE	COMP	Thu, Jan 11, 2024	3.66	3.73	3.32	3.47
3143	NYSE	COMP	Wed, Jan 10, 2024	3.74	3.83	3.58	3.69
3142	NYSE	COMP	Tue, Jan 9, 2024	3.75	3.95	3.70	3.79
3141	NYSE	COMP	Mon, Jan 8, 2024	3.42	3.87	3.41	3.81
3140	NYSE	COMP	Fri, Jan 5, 2024	3.41	3.54	3.35	3.41
3139	NYSE	COMP	Thu, Jan 4, 2024	3.46	3.56	3.32	3.47
3138	NYSE	COMP	Wed, Jan 3, 2024	3.43	3.43	3.24	3.32
3137	NYSE	COMP	Tue, Jan 2, 2024	3.60	3.64	3.42	3.54
3136	NYSE	COMP	Fri, Dec 29, 2023	3.89	3.96	3.69	3.76
3135	NYSE	COMP	Thu, Dec 28, 2023	3.94	3.99	3.78	3.86
3134	NYSE	COMP	Wed, Dec 27, 2023	3.68	3.98	3.67	3.98
3133	NYSE	COMP	Tue, Dec 26, 2023	3.54	3.68	3.51	3.67
3132	NYSE	COMP	Fri, Dec 22, 2023	3.26	3.63	3.22	3.49
3131	NYSE	COMP	Thu, Dec 21, 2023	3.23	3.32	3.07	3.22
3130	NYSE	COMP	Wed, Dec 20, 2023	3.08	3.54	3.02	3.08
3129	NYSE	COMP	Tue, Dec 19, 2023	2.93	3.08	2.92	3.04
3128	NYSE	COMP	Mon, Dec 18, 2023	2.84	2.92	2.78	2.88
3127	NYSE	COMP	Fri, Dec 15, 2023	3.00	3.03	2.85	2.88
3126	NYSE	COMP	Thu, Dec 14, 2023	2.98	3.15	2.92	2.99
3125	NYSE	COMP	Wed, Dec 13, 2023	2.67	2.93	2.57	2.84
3124	NYSE	COMP	Tue, Dec 12, 2023	2.73	2.77	2.59	2.69
3123	NYSE	COMP	Mon, Dec 11, 2023	2.78	2.85	2.67	2.75
3122	NYSE	COMP	Fri, Dec 8, 2023	2.70	2.82	2.66	2.80
3121	NYSE	COMP	Thu, Dec 7, 2023	2.65	2.76	2.60	2.73
3120	NYSE	COMP	Wed, Dec 6, 2023	2.59	2.81	2.56	2.66
3119	NYSE	COMP	Tue, Dec 5, 2023	2.47	2.59	2.42	2.56
3118	NYSE	COMP	Mon, Dec 4, 2023	2.42	2.59	2.42	2.53
3117	NYSE	COMP	Fri, Dec 1, 2023	2.19	2.49	2.15	2.43
3116	NYSE	COMP	Thu, Nov 30, 2023	2.28	2.31	2.14	2.22
3115	NYSE	COMP	Wed, Nov 29, 2023	2.28	2.47	2.24	2.27
3114	NYSE	COMP	Tue, Nov 28, 2023	2.13	2.26	2.09	2.24
3113	NYSE	COMP	Mon, Nov 27, 2023	2.10	2.17	2.08	2.15
3112	NYSE	COMP	Fri, Nov 24, 2023	2.12	2.20	2.10	2.11
3111	NYSE	COMP	Wed, Nov 22, 2023	2.05	2.13	2.04	2.11
3110	NYSE	COMP	Tue, Nov 21, 2023	2.10	2.12	1.99	2.01
3109	NYSE	COMP	Mon, Nov 20, 2023	2.37	2.39	2.17	2.18
3108	NYSE	COMP	Fri, Nov 17, 2023	2.38	2.40	2.30	2.37
3107	NYSE	COMP	Thu, Nov 16, 2023	2.44	2.48	2.30	2.36
3106	NYSE	COMP	Wed, Nov 15, 2023	2.30	2.53	2.30	2.46
3105	NYSE	COMP	Tue, Nov 14, 2023	2.14	2.29	2.12	2.29
3104	NYSE	COMP	Mon, Nov 13, 2023	1.95	1.97	1.88	1.95
3103	NYSE	COMP	Fri, Nov 10, 2023	1.91	1.99	1.89	1.96
3102	NYSE	COMP	Thu, Nov 9, 2023	2.03	2.08	1.88	1.89
3101	NYSE	COMP	Wed, Nov 8, 2023	2.09	2.11	2.00	2.05
3100	NYSE	COMP	Tue, Nov 7, 2023	2.06	2.23	2.06	2.07
3099	NYSE	COMP	Mon, Nov 6, 2023	2.25	2.26	2.02	2.12
3098	NYSE	COMP	Fri, Nov 3, 2023	2.08	2.29	2.06	2.19
3097	NYSE	COMP	Thu, Nov 2, 2023	1.99	2.08	1.94	1.96
3096	NYSE	COMP	Wed, Nov 1, 2023	1.99	2.05	1.82	1.90
3095	NYSE	COMP	Tue, Oct 31, 2023	2.10	2.15	1.90	1.98
3094	NYSE	COMP	Mon, Oct 30, 2023	2.07	2.12	2.02	2.11
3093	NYSE	COMP	Fri, Oct 27, 2023	2.08	2.10	2.02	2.04
3092	NYSE	COMP	Thu, Oct 26, 2023	2.04	2.13	2.00	2.04
3091	NYSE	COMP	Wed, Oct 25, 2023	2.12	2.13	2.00	2.05
3090	NYSE	COMP	Tue, Oct 24, 2023	2.13	2.23	2.09	2.17
3089	NYSE	COMP	Mon, Oct 23, 2023	2.02	2.13	1.95	2.09
3088	NYSE	COMP	Fri, Oct 20, 2023	2.08	2.11	2.00	2.06
3087	NYSE	COMP	Thu, Oct 19, 2023	2.14	2.21	2.09	2.09
3086	NYSE	COMP	Wed, Oct 18, 2023	2.22	2.22	2.11	2.14
3085	NYSE	COMP	Tue, Oct 17, 2023	2.18	2.29	2.17	2.24
3084	NYSE	COMP	Mon, Oct 16, 2023	2.20	2.27	2.15	2.18
3083	NYSE	COMP	Fri, Oct 13, 2023	2.28	2.28	2.15	2.19
3082	NYSE	COMP	Thu, Oct 12, 2023	2.45	2.45	2.26	2.27
3081	NYSE	COMP	Wed, Oct 11, 2023	2.48	2.55	2.42	2.43
3080	NYSE	COMP	Tue, Oct 10, 2023	2.39	2.57	2.39	2.45
3079	NYSE	COMP	Mon, Oct 9, 2023	2.42	2.46	2.32	2.39
3078	NYSE	COMP	Fri, Oct 6, 2023	2.53	2.55	2.44	2.46
3077	NYSE	COMP	Thu, Oct 5, 2023	2.50	2.60	2.45	2.53
3076	NYSE	COMP	Wed, Oct 4, 2023	2.65	2.71	2.44	2.51
3075	NYSE	COMP	Tue, Oct 3, 2023	2.76	2.79	2.59	2.60
3074	NYSE	COMP	Mon, Oct 2, 2023	2.87	2.91	2.79	2.80
3073	NYSE	COMP	Fri, Sep 29, 2023	3.07	3.17	2.84	2.90
3072	NYSE	COMP	Thu, Sep 28, 2023	2.92	3.07	2.90	3.05
3071	NYSE	COMP	Wed, Sep 27, 2023	2.84	2.98	2.84	2.93
3070	NYSE	COMP	Tue, Sep 26, 2023	2.95	3.05	2.85	2.86
3069	NYSE	COMP	Mon, Sep 25, 2023	3.01	3.09	2.95	3.04
3068	NYSE	COMP	Fri, Sep 22, 2023	3.01	3.15	2.99	3.07
3067	NYSE	COMP	Thu, Sep 21, 2023	3.11	3.14	2.90	2.92
3066	NYSE	COMP	Wed, Sep 20, 2023	3.23	3.44	3.18	3.22
3065	NYSE	COMP	Tue, Sep 19, 2023	3.23	3.23	3.05	3.18
3064	NYSE	COMP	Mon, Sep 18, 2023	3.20	3.33	3.10	3.25
3063	NYSE	COMP	Fri, Sep 15, 2023	3.25	3.25	3.03	3.22
3062	NYSE	COMP	Thu, Sep 14, 2023	3.30	3.35	3.15	3.18
3061	NYSE	COMP	Wed, Sep 13, 2023	3.36	3.43	3.22	3.24
3060	NYSE	COMP	Tue, Sep 12, 2023	3.29	3.40	3.27	3.35
3059	NYSE	COMP	Mon, Sep 11, 2023	3.40	3.43	3.27	3.28
3058	NYSE	COMP	Fri, Sep 8, 2023	3.34	3.45	3.31	3.34
3057	NYSE	COMP	Thu, Sep 7, 2023	3.42	3.42	3.27	3.37
3056	NYSE	COMP	Wed, Sep 6, 2023	3.58	3.62	3.38	3.51
3055	NYSE	COMP	Tue, Sep 5, 2023	3.52	3.71	3.48	3.62
3054	NYSE	COMP	Fri, Sep 1, 2023	3.67	3.75	3.51	3.52
3053	NYSE	COMP	Thu, Aug 31, 2023	3.63	3.71	3.56	3.60
3052	NYSE	COMP	Wed, Aug 30, 2023	3.31	3.64	3.31	3.58
3051	NYSE	COMP	Tue, Aug 29, 2023	3.33	3.44	3.27	3.33
3050	NYSE	COMP	Mon, Aug 28, 2023	3.35	3.40	3.29	3.32
3049	NYSE	COMP	Fri, Aug 25, 2023	3.29	3.44	3.19	3.31
3048	NYSE	COMP	Thu, Aug 24, 2023	3.35	3.42	3.18	3.27
3047	NYSE	COMP	Wed, Aug 23, 2023	3.30	3.44	3.22	3.33
3046	NYSE	COMP	Tue, Aug 22, 2023	3.14	3.30	3.14	3.26
3045	NYSE	COMP	Mon, Aug 21, 2023	3.09	3.24	3.05	3.12
3044	NYSE	COMP	Fri, Aug 18, 2023	3.10	3.12	2.95	3.08
3043	NYSE	COMP	Thu, Aug 17, 2023	3.35	3.39	3.13	3.15
3042	NYSE	COMP	Wed, Aug 16, 2023	3.50	3.50	3.32	3.35
3041	NYSE	COMP	Tue, Aug 15, 2023	3.56	3.62	3.41	3.46
3040	NYSE	COMP	Mon, Aug 14, 2023	3.64	3.73	3.59	3.65
3039	NYSE	COMP	Fri, Aug 11, 2023	3.62	3.73	3.55	3.72
3038	NYSE	COMP	Thu, Aug 10, 2023	3.76	3.82	3.61	3.69
3037	NYSE	COMP	Wed, Aug 9, 2023	3.85	3.88	3.64	3.71
3036	NYSE	COMP	Tue, Aug 8, 2023	3.71	3.86	3.25	3.85
3035	NYSE	COMP	Mon, Aug 7, 2023	4.12	4.17	3.61	3.97
3034	NYSE	COMP	Fri, Aug 4, 2023	4.31	4.37	3.97	4.06
3033	NYSE	COMP	Thu, Aug 3, 2023	4.11	4.38	4.06	4.35
3032	NYSE	COMP	Wed, Aug 2, 2023	4.01	4.18	3.94	4.14
3031	NYSE	COMP	Tue, Aug 1, 2023	4.12	4.17	4.00	4.14
3030	NYSE	COMP	Mon, Jul 31, 2023	4.25	4.31	4.11	4.19
3029	NYSE	COMP	Fri, Jul 28, 2023	4.15	4.32	4.09	4.23
3028	NYSE	COMP	Thu, Jul 27, 2023	4.49	4.49	3.88	3.97
3027	NYSE	COMP	Wed, Jul 26, 2023	4.19	4.47	4.19	4.42
3026	NYSE	COMP	Tue, Jul 25, 2023	3.90	4.41	3.90	4.19
3025	NYSE	COMP	Mon, Jul 24, 2023	3.61	3.98	3.61	3.98
3024	NYSE	COMP	Fri, Jul 21, 2023	3.67	3.70	3.54	3.59
3023	NYSE	COMP	Thu, Jul 20, 2023	3.72	3.72	3.57	3.64
3022	NYSE	COMP	Wed, Jul 19, 2023	4.06	4.09	3.57	3.76
3021	NYSE	COMP	Tue, Jul 18, 2023	4.05	4.12	3.89	4.08
3020	NYSE	COMP	Mon, Jul 17, 2023	3.90	3.99	3.81	3.90
3019	NYSE	COMP	Fri, Jul 14, 2023	4.05	4.16	3.82	3.90
3018	NYSE	COMP	Thu, Jul 13, 2023	3.90	4.14	3.85	4.14
3017	NYSE	COMP	Wed, Jul 12, 2023	3.70	4.01	3.61	3.92
3016	NYSE	COMP	Tue, Jul 11, 2023	3.26	3.55	3.25	3.53
3015	NYSE	COMP	Mon, Jul 10, 2023	3.30	3.35	3.21	3.23
3014	NYSE	COMP	Fri, Jul 7, 2023	3.20	3.35	3.20	3.27
3013	NYSE	COMP	Thu, Jul 6, 2023	3.25	3.28	3.12	3.23
3012	NYSE	COMP	Wed, Jul 5, 2023	3.59	3.63	3.30	3.32
3011	NYSE	COMP	Mon, Jul 3, 2023	3.52	3.70	3.52	3.68
3010	NYSE	COMP	Fri, Jun 30, 2023	3.66	3.68	3.44	3.50
3009	NYSE	COMP	Thu, Jun 29, 2023	3.48	3.75	3.48	3.58
3008	NYSE	COMP	Wed, Jun 28, 2023	3.42	3.61	3.38	3.51
3007	NYSE	COMP	Tue, Jun 27, 2023	3.24	3.42	3.14	3.41
3006	NYSE	COMP	Mon, Jun 26, 2023	3.03	3.25	3.03	3.18
3005	NYSE	COMP	Fri, Jun 23, 2023	3.06	3.16	3.04	3.07
3004	NYSE	COMP	Thu, Jun 22, 2023	3.17	3.19	3.05	3.14
3003	NYSE	COMP	Wed, Jun 21, 2023	3.17	3.24	3.07	3.18
3002	NYSE	COMP	Tue, Jun 20, 2023	3.34	3.44	3.05	3.18
3001	NYSE	COMP	Fri, Jun 16, 2023	3.40	3.46	3.30	3.35
3000	NYSE	COMP	Thu, Jun 15, 2023	3.15	3.40	3.05	3.39
2999	NYSE	COMP	Wed, Jun 14, 2023	3.30	3.37	3.13	3.24
2998	NYSE	COMP	Tue, Jun 13, 2023	3.50	3.58	3.24	3.26
2997	NYSE	COMP	Mon, Jun 12, 2023	3.56	3.71	3.50	3.58
2996	NYSE	COMP	Fri, Jun 9, 2023	3.73	3.81	3.49	3.52
2995	NYSE	COMP	Thu, Jun 8, 2023	3.87	3.87	3.62	3.67
2994	NYSE	COMP	Wed, Jun 7, 2023	4.08	4.19	3.87	3.89
2993	NYSE	COMP	Tue, Jun 6, 2023	3.80	4.11	3.74	4.06
2992	NYSE	COMP	Mon, Jun 5, 2023	3.89	3.96	3.82	3.90
2991	NYSE	COMP	Fri, Jun 2, 2023	3.71	3.90	3.68	3.90
2990	NYSE	COMP	Thu, Jun 1, 2023	3.66	3.84	3.54	3.70
2989	NYSE	COMP	Wed, May 31, 2023	3.32	3.70	3.32	3.70
2988	NYSE	COMP	Tue, May 30, 2023	3.47	3.54	3.21	3.35
2987	NYSE	COMP	Fri, May 26, 2023	3.60	3.70	3.41	3.43
2986	NYSE	COMP	Thu, May 25, 2023	3.76	3.77	3.51	3.58
2985	NYSE	COMP	Wed, May 24, 2023	3.88	3.90	3.68	3.72
2984	NYSE	COMP	Tue, May 23, 2023	4.14	4.31	4.03	4.04
2983	NYSE	COMP	Mon, May 22, 2023	4.07	4.27	4.02	4.18
2982	NYSE	COMP	Fri, May 19, 2023	4.21	4.26	4.05	4.07
2981	NYSE	COMP	Thu, May 18, 2023	4.05	4.23	4.01	4.21
2980	NYSE	COMP	Wed, May 17, 2023	3.74	4.04	3.69	4.02
2979	NYSE	COMP	Tue, May 16, 2023	3.82	3.86	3.63	3.71
2978	NYSE	COMP	Mon, May 15, 2023	3.69	3.90	3.65	3.87
2977	NYSE	COMP	Fri, May 12, 2023	3.55	3.80	3.49	3.66
2976	NYSE	COMP	Thu, May 11, 2023	3.68	3.97	3.54	3.55
2975	NYSE	COMP	Wed, May 10, 2023	3.54	3.95	3.41	3.78
2974	NYSE	COMP	Tue, May 9, 2023	2.58	2.87	2.52	2.80
2973	NYSE	COMP	Mon, May 8, 2023	2.49	2.65	2.45	2.64
2972	NYSE	COMP	Fri, May 5, 2023	2.27	2.56	2.26	2.49
2971	NYSE	COMP	Thu, May 4, 2023	2.16	2.25	2.08	2.19
2970	NYSE	COMP	Wed, May 3, 2023	2.21	2.27	2.14	2.16
2969	NYSE	COMP	Tue, May 2, 2023	2.35	2.35	2.17	2.20
2968	NYSE	COMP	Mon, May 1, 2023	2.34	2.45	2.31	2.39
2967	NYSE	COMP	Fri, Apr 28, 2023	2.21	2.38	2.19	2.34
2966	NYSE	COMP	Thu, Apr 27, 2023	2.33	2.35	2.20	2.24
2965	NYSE	COMP	Wed, Apr 26, 2023	2.65	2.66	2.23	2.31
2964	NYSE	COMP	Tue, Apr 25, 2023	2.89	2.92	2.54	2.58
2963	NYSE	COMP	Mon, Apr 24, 2023	3.06	3.12	2.92	2.93
2962	NYSE	COMP	Fri, Apr 21, 2023	3.07	3.11	3.00	3.08
2961	NYSE	COMP	Thu, Apr 20, 2023	3.08	3.21	3.05	3.05
2960	NYSE	COMP	Wed, Apr 19, 2023	3.06	3.22	3.04	3.14
2959	NYSE	COMP	Tue, Apr 18, 2023	3.26	3.27	3.05	3.11
2958	NYSE	COMP	Mon, Apr 17, 2023	3.15	3.22	3.09	3.19
2957	NYSE	COMP	Fri, Apr 14, 2023	3.17	3.19	3.04	3.13
2956	NYSE	COMP	Thu, Apr 13, 2023	3.11	3.21	3.09	3.15
2955	NYSE	COMP	Wed, Apr 12, 2023	3.29	3.39	3.05	3.06
2954	NYSE	COMP	Tue, Apr 11, 2023	3.17	3.25	3.12	3.19
2953	NYSE	COMP	Mon, Apr 10, 2023	3.14	3.18	3.02	3.13
2952	NYSE	COMP	Thu, Apr 6, 2023	3.12	3.23	3.07	3.20
2951	NYSE	COMP	Wed, Apr 5, 2023	3.15	3.21	2.99	3.14
2950	NYSE	COMP	Tue, Apr 4, 2023	3.25	3.33	3.14	3.20
2949	NYSE	COMP	Mon, Apr 3, 2023	3.21	3.26	3.10	3.25
2948	NYSE	COMP	Fri, Mar 31, 2023	3.09	3.29	3.06	3.23
2947	NYSE	COMP	Thu, Mar 30, 2023	3.13	3.17	3.05	3.07
2946	NYSE	COMP	Wed, Mar 29, 2023	2.99	3.06	2.93	3.06
2945	NYSE	COMP	Tue, Mar 28, 2023	3.00	3.01	2.85	2.91
2944	NYSE	COMP	Mon, Mar 27, 2023	3.05	3.05	2.90	3.02
2943	NYSE	COMP	Fri, Mar 24, 2023	2.90	3.07	2.88	3.00
2942	NYSE	COMP	Thu, Mar 23, 2023	2.96	3.17	2.93	2.96
2941	NYSE	COMP	Wed, Mar 22, 2023	3.12	3.18	2.94	2.95
2940	NYSE	COMP	Tue, Mar 21, 2023	3.00	3.21	2.94	3.16
2939	NYSE	COMP	Mon, Mar 20, 2023	2.95	3.02	2.85	2.94
2938	NYSE	COMP	Fri, Mar 17, 2023	3.05	3.05	2.90	2.96
2937	NYSE	COMP	Thu, Mar 16, 2023	2.89	3.09	2.88	3.06
2936	NYSE	COMP	Wed, Mar 15, 2023	2.76	2.99	2.74	2.97
2935	NYSE	COMP	Tue, Mar 14, 2023	3.08	3.14	2.84	2.89
2934	NYSE	COMP	Mon, Mar 13, 2023	2.75	3.04	2.62	2.94
2933	NYSE	COMP	Fri, Mar 10, 2023	2.92	2.93	2.76	2.85
2932	NYSE	COMP	Thu, Mar 9, 2023	3.29	3.31	2.93	2.94
2931	NYSE	COMP	Wed, Mar 8, 2023	3.24	3.33	3.16	3.30
2930	NYSE	COMP	Tue, Mar 7, 2023	3.28	3.37	3.21	3.25
2929	NYSE	COMP	Mon, Mar 6, 2023	3.40	3.57	3.29	3.36
2928	NYSE	COMP	Fri, Mar 3, 2023	3.16	3.44	3.07	3.41
2927	NYSE	COMP	Thu, Mar 2, 2023	3.08	3.09	2.82	3.02
2926	NYSE	COMP	Wed, Mar 1, 2023	3.36	3.42	2.80	3.05
2925	NYSE	COMP	Tue, Feb 28, 2023	3.56	3.68	3.50	3.61
2924	NYSE	COMP	Mon, Feb 27, 2023	3.66	3.69	3.52	3.58
2923	NYSE	COMP	Fri, Feb 24, 2023	3.52	3.62	3.43	3.59
2922	NYSE	COMP	Thu, Feb 23, 2023	3.90	3.92	3.57	3.65
2921	NYSE	COMP	Wed, Feb 22, 2023	3.80	3.92	3.67	3.85
2920	NYSE	COMP	Tue, Feb 21, 2023	3.78	3.98	3.71	3.79
2919	NYSE	COMP	Fri, Feb 17, 2023	4.09	4.14	3.75	3.88
2918	NYSE	COMP	Thu, Feb 16, 2023	4.26	4.36	4.08	4.16
2917	NYSE	COMP	Wed, Feb 15, 2023	4.17	4.42	4.16	4.41
2916	NYSE	COMP	Tue, Feb 14, 2023	4.02	4.29	3.85	4.25
2915	NYSE	COMP	Mon, Feb 13, 2023	3.73	4.26	3.70	4.12
2914	NYSE	COMP	Fri, Feb 10, 2023	3.83	3.96	3.63	3.70
2913	NYSE	COMP	Thu, Feb 9, 2023	4.27	4.31	3.95	3.95
2912	NYSE	COMP	Wed, Feb 8, 2023	4.16	4.35	4.13	4.14
2911	NYSE	COMP	Tue, Feb 7, 2023	4.33	4.36	3.91	4.23
2910	NYSE	COMP	Mon, Feb 6, 2023	4.41	4.56	4.33	4.45
2909	NYSE	COMP	Fri, Feb 3, 2023	4.48	4.72	4.31	4.48
2908	NYSE	COMP	Thu, Feb 2, 2023	4.49	5.16	4.49	4.76
2907	NYSE	COMP	Wed, Feb 1, 2023	4.03	4.45	3.90	4.41
2906	NYSE	COMP	Tue, Jan 31, 2023	3.84	4.08	3.83	4.02
2905	NYSE	COMP	Mon, Jan 30, 2023	3.94	3.96	3.75	3.77
2904	NYSE	COMP	Fri, Jan 27, 2023	3.65	4.12	3.65	3.99
2903	NYSE	COMP	Thu, Jan 26, 2023	3.52	3.76	3.43	3.72
2902	NYSE	COMP	Wed, Jan 25, 2023	3.21	3.50	3.16	3.49
2901	NYSE	COMP	Tue, Jan 24, 2023	3.38	3.47	3.30	3.31
2900	NYSE	COMP	Mon, Jan 23, 2023	3.41	3.52	3.32	3.42
2899	NYSE	COMP	Fri, Jan 20, 2023	3.15	3.44	3.02	3.41
2898	NYSE	COMP	Thu, Jan 19, 2023	3.39	3.39	2.91	3.10
2897	NYSE	COMP	Wed, Jan 18, 2023	3.70	3.84	3.47	3.48
2896	NYSE	COMP	Tue, Jan 17, 2023	3.60	3.68	3.48	3.65
2895	NYSE	COMP	Fri, Jan 13, 2023	3.54	3.70	3.48	3.60
2894	NYSE	COMP	Thu, Jan 12, 2023	3.34	3.65	3.20	3.64
2893	NYSE	COMP	Wed, Jan 11, 2023	3.00	3.39	2.99	3.34
2892	NYSE	COMP	Tue, Jan 10, 2023	2.79	3.01	2.68	3.01
2891	NYSE	COMP	Mon, Jan 9, 2023	2.55	2.91	2.50	2.80
2890	NYSE	COMP	Fri, Jan 6, 2023	2.45	2.51	2.29	2.51
2889	NYSE	COMP	Thu, Jan 5, 2023	2.39	2.46	2.31	2.39
2888	NYSE	COMP	Wed, Jan 4, 2023	2.30	2.54	2.25	2.45
2887	NYSE	COMP	Tue, Jan 3, 2023	2.35	2.54	2.20	2.22
2886	NYSE	COMP	Fri, Dec 30, 2022	2.15	2.37	2.13	2.33
2885	NYSE	COMP	Thu, Dec 29, 2022	2.08	2.20	2.01	2.20
2884	NYSE	COMP	Wed, Dec 28, 2022	2.09	2.13	2.00	2.04
2883	NYSE	COMP	Tue, Dec 27, 2022	2.23	2.23	2.07	2.10
2882	NYSE	COMP	Fri, Dec 23, 2022	2.24	2.30	2.17	2.25
2881	NYSE	COMP	Thu, Dec 22, 2022	2.29	2.31	2.13	2.24
2880	NYSE	COMP	Wed, Dec 21, 2022	2.38	2.44	2.30	2.38
2879	NYSE	COMP	Tue, Dec 20, 2022	2.41	2.42	2.27	2.32
2878	NYSE	COMP	Mon, Dec 19, 2022	2.62	2.62	2.40	2.41
2877	NYSE	COMP	Fri, Dec 16, 2022	2.52	2.68	2.50	2.67
2876	NYSE	COMP	Thu, Dec 15, 2022	2.71	2.79	2.57	2.57
2875	NYSE	COMP	Wed, Dec 14, 2022	2.64	2.83	2.62	2.82
2874	NYSE	COMP	Tue, Dec 13, 2022	2.88	3.05	2.60	2.65
2873	NYSE	COMP	Mon, Dec 12, 2022	2.55	2.65	2.47	2.64
2872	NYSE	COMP	Fri, Dec 9, 2022	2.54	2.62	2.45	2.57
2871	NYSE	COMP	Thu, Dec 8, 2022	2.63	2.82	2.51	2.60
2870	NYSE	COMP	Wed, Dec 7, 2022	2.72	2.76	2.57	2.64
2869	NYSE	COMP	Tue, Dec 6, 2022	2.91	2.93	2.74	2.76
2868	NYSE	COMP	Mon, Dec 5, 2022	3.20	3.27	2.90	2.91
2867	NYSE	COMP	Fri, Dec 2, 2022	3.04	3.31	2.98	3.27
2866	NYSE	COMP	Thu, Dec 1, 2022	2.99	3.22	2.97	3.21
2865	NYSE	COMP	Wed, Nov 30, 2022	2.71	2.99	2.61	2.99
2864	NYSE	COMP	Tue, Nov 29, 2022	2.70	2.81	2.68	2.69
2863	NYSE	COMP	Mon, Nov 28, 2022	2.80	2.95	2.70	2.70
2862	NYSE	COMP	Fri, Nov 25, 2022	2.75	2.86	2.73	2.86
2861	NYSE	COMP	Wed, Nov 23, 2022	2.78	2.85	2.69	2.82
2860	NYSE	COMP	Tue, Nov 22, 2022	2.72	2.78	2.58	2.76
2859	NYSE	COMP	Mon, Nov 21, 2022	2.75	2.77	2.57	2.70
2858	NYSE	COMP	Fri, Nov 18, 2022	3.04	3.05	2.76	2.80
2857	NYSE	COMP	Thu, Nov 17, 2022	3.02	3.02	2.84	2.95
2856	NYSE	COMP	Wed, Nov 16, 2022	3.32	3.36	3.06	3.07
2855	NYSE	COMP	Tue, Nov 15, 2022	3.33	3.57	3.33	3.42
2854	NYSE	COMP	Mon, Nov 14, 2022	3.42	3.52	3.21	3.22
2853	NYSE	COMP	Fri, Nov 11, 2022	2.23	4.21	2.18	3.50
2852	NYSE	COMP	Thu, Nov 10, 2022	2.04	2.44	2.04	2.43
2851	NYSE	COMP	Wed, Nov 9, 2022	2.03	2.03	1.84	1.85
2850	NYSE	COMP	Tue, Nov 8, 2022	2.10	2.15	1.99	2.04
2849	NYSE	COMP	Mon, Nov 7, 2022	2.25	2.27	2.03	2.10
2848	NYSE	COMP	Fri, Nov 4, 2022	2.31	2.32	2.15	2.24
2847	NYSE	COMP	Thu, Nov 3, 2022	2.30	2.41	2.25	2.25
2846	NYSE	COMP	Wed, Nov 2, 2022	2.53	2.61	2.35	2.36
2845	NYSE	COMP	Tue, Nov 1, 2022	2.70	2.77	2.54	2.55
2844	NYSE	COMP	Mon, Oct 31, 2022	2.53	2.66	2.53	2.64
2843	NYSE	COMP	Fri, Oct 28, 2022	2.67	2.71	2.48	2.51
2842	NYSE	COMP	Thu, Oct 27, 2022	2.78	2.80	2.68	2.74
2841	NYSE	COMP	Wed, Oct 26, 2022	2.60	2.80	2.59	2.69
2840	NYSE	COMP	Tue, Oct 25, 2022	2.29	2.70	2.29	2.64
2839	NYSE	COMP	Mon, Oct 24, 2022	2.48	2.48	2.21	2.28
2838	NYSE	COMP	Fri, Oct 21, 2022	2.48	2.49	2.33	2.46
2837	NYSE	COMP	Thu, Oct 20, 2022	2.48	2.67	2.44	2.48
2836	NYSE	COMP	Wed, Oct 19, 2022	2.71	2.75	2.46	2.50
2835	NYSE	COMP	Tue, Oct 18, 2022	2.80	2.89	2.63	2.74
2834	NYSE	COMP	Mon, Oct 17, 2022	2.56	2.70	2.43	2.70
2833	NYSE	COMP	Fri, Oct 14, 2022	2.74	2.82	2.45	2.46
2832	NYSE	COMP	Thu, Oct 13, 2022	2.60	2.73	2.42	2.70
2831	NYSE	COMP	Wed, Oct 12, 2022	2.92	2.92	2.68	2.71
2830	NYSE	COMP	Tue, Oct 11, 2022	2.77	2.94	2.62	2.93
2829	NYSE	COMP	Mon, Oct 10, 2022	2.91	2.91	2.74	2.77
2828	NYSE	COMP	Fri, Oct 7, 2022	2.85	3.01	2.74	2.87
2827	NYSE	COMP	Thu, Oct 6, 2022	2.65	3.23	2.64	2.96
2826	NYSE	COMP	Wed, Oct 5, 2022	2.55	2.63	2.46	2.55
2825	NYSE	COMP	Tue, Oct 4, 2022	2.55	2.68	2.51	2.63
2824	NYSE	COMP	Mon, Oct 3, 2022	2.37	2.47	2.27	2.44
2823	NYSE	COMP	Fri, Sep 30, 2022	2.36	2.44	2.31	2.32
2822	NYSE	COMP	Thu, Sep 29, 2022	2.52	2.56	2.30	2.33
2821	NYSE	COMP	Wed, Sep 28, 2022	2.33	2.64	2.32	2.60
2820	NYSE	COMP	Tue, Sep 27, 2022	2.36	2.50	2.29	2.33
2819	NYSE	COMP	Mon, Sep 26, 2022	2.34	2.50	2.28	2.29
2818	NYSE	COMP	Fri, Sep 23, 2022	2.23	2.40	2.23	2.35
2817	NYSE	COMP	Thu, Sep 22, 2022	2.41	2.44	2.26	2.29
2816	NYSE	COMP	Wed, Sep 21, 2022	2.56	2.62	2.43	2.44
2815	NYSE	COMP	Tue, Sep 20, 2022	2.68	2.68	2.50	2.53
2814	NYSE	COMP	Mon, Sep 19, 2022	2.81	2.85	2.68	2.69
2813	NYSE	COMP	Fri, Sep 16, 2022	3.08	3.10	2.84	2.89
2812	NYSE	COMP	Thu, Sep 15, 2022	3.03	3.29	3.03	3.16
2811	NYSE	COMP	Wed, Sep 14, 2022	3.03	3.12	2.90	3.06
2810	NYSE	COMP	Tue, Sep 13, 2022	3.20	3.23	3.03	3.04
2809	NYSE	COMP	Mon, Sep 12, 2022	3.21	3.38	3.20	3.38
2808	NYSE	COMP	Fri, Sep 9, 2022	3.00	3.20	3.00	3.20
2807	NYSE	COMP	Thu, Sep 8, 2022	2.85	2.98	2.85	2.96
2806	NYSE	COMP	Wed, Sep 7, 2022	2.81	2.96	2.77	2.91
2805	NYSE	COMP	Tue, Sep 6, 2022	2.80	2.89	2.75	2.82
2804	NYSE	COMP	Fri, Sep 2, 2022	2.89	2.97	2.74	2.75
2803	NYSE	COMP	Thu, Sep 1, 2022	2.82	2.87	2.61	2.81
2802	NYSE	COMP	Wed, Aug 31, 2022	3.13	3.18	2.84	2.86
2801	NYSE	COMP	Tue, Aug 30, 2022	3.18	3.27	3.05	3.11
2800	NYSE	COMP	Mon, Aug 29, 2022	3.20	3.31	3.17	3.18
2799	NYSE	COMP	Fri, Aug 26, 2022	3.27	3.30	3.09	3.25
2798	NYSE	COMP	Thu, Aug 25, 2022	3.29	3.34	3.17	3.26
2797	NYSE	COMP	Wed, Aug 24, 2022	3.22	3.39	3.22	3.28
2796	NYSE	COMP	Tue, Aug 23, 2022	3.34	3.43	3.20	3.21
2795	NYSE	COMP	Mon, Aug 22, 2022	3.59	3.62	3.33	3.34
2794	NYSE	COMP	Fri, Aug 19, 2022	3.94	3.94	3.61	3.62
2793	NYSE	COMP	Thu, Aug 18, 2022	4.02	4.12	3.86	4.06
2792	NYSE	COMP	Wed, Aug 17, 2022	4.32	4.32	3.88	3.96
2791	NYSE	COMP	Tue, Aug 16, 2022	4.19	4.68	3.93	4.45
2790	NYSE	COMP	Mon, Aug 15, 2022	4.64	4.70	4.41	4.68
2789	NYSE	COMP	Fri, Aug 12, 2022	4.74	4.77	4.55	4.70
2788	NYSE	COMP	Thu, Aug 11, 2022	4.84	4.91	4.63	4.65
2787	NYSE	COMP	Wed, Aug 10, 2022	4.53	4.94	4.53	4.74
2786	NYSE	COMP	Tue, Aug 9, 2022	4.62	4.62	4.15	4.40
2785	NYSE	COMP	Mon, Aug 8, 2022	4.14	4.67	4.11	4.60
2784	NYSE	COMP	Fri, Aug 5, 2022	3.88	4.11	3.65	4.10
2783	NYSE	COMP	Thu, Aug 4, 2022	3.97	4.04	3.89	3.91
2782	NYSE	COMP	Wed, Aug 3, 2022	3.86	4.01	3.82	3.97
2781	NYSE	COMP	Tue, Aug 2, 2022	3.78	3.96	3.74	3.85
2780	NYSE	COMP	Mon, Aug 1, 2022	3.75	3.86	3.53	3.86
2779	NYSE	COMP	Fri, Jul 29, 2022	3.81	3.94	3.76	3.82
2778	NYSE	COMP	Thu, Jul 28, 2022	3.72	3.88	3.59	3.87
2777	NYSE	COMP	Wed, Jul 27, 2022	3.50	3.77	3.40	3.73
2776	NYSE	COMP	Tue, Jul 26, 2022	3.58	3.60	3.36	3.50
2775	NYSE	COMP	Mon, Jul 25, 2022	3.68	3.79	3.60	3.63
2774	NYSE	COMP	Fri, Jul 22, 2022	3.83	3.85	3.64	3.67
2773	NYSE	COMP	Thu, Jul 21, 2022	3.95	3.99	3.70	3.84
2772	NYSE	COMP	Wed, Jul 20, 2022	4.14	4.33	4.08	4.15
2771	NYSE	COMP	Tue, Jul 19, 2022	4.09	4.25	4.02	4.15
2770	NYSE	COMP	Mon, Jul 18, 2022	4.14	4.29	3.98	4.02
2769	NYSE	COMP	Fri, Jul 15, 2022	4.02	4.11	3.86	4.07
2768	NYSE	COMP	Thu, Jul 14, 2022	4.15	4.19	3.87	3.91
2767	NYSE	COMP	Wed, Jul 13, 2022	4.14	4.34	3.94	4.25
2766	NYSE	COMP	Tue, Jul 12, 2022	4.23	4.37	4.12	4.26
2765	NYSE	COMP	Mon, Jul 11, 2022	4.52	4.57	4.18	4.21
2764	NYSE	COMP	Fri, Jul 8, 2022	4.51	4.68	4.43	4.55
2763	NYSE	COMP	Thu, Jul 7, 2022	4.43	4.60	4.36	4.59
2762	NYSE	COMP	Wed, Jul 6, 2022	4.34	4.43	4.23	4.38
2761	NYSE	COMP	Tue, Jul 5, 2022	3.90	4.41	3.87	4.40
2760	NYSE	COMP	Fri, Jul 1, 2022	3.59	4.01	3.59	4.01
2759	NYSE	COMP	Thu, Jun 30, 2022	3.43	3.61	3.32	3.61
2758	NYSE	COMP	Wed, Jun 29, 2022	3.62	3.67	3.46	3.53
2757	NYSE	COMP	Tue, Jun 28, 2022	3.84	3.94	3.64	3.68
2756	NYSE	COMP	Mon, Jun 27, 2022	4.06	4.11	3.76	3.80
2755	NYSE	COMP	Fri, Jun 24, 2022	4.24	4.32	4.03	4.06
2754	NYSE	COMP	Thu, Jun 23, 2022	3.95	4.18	3.88	4.14
2753	NYSE	COMP	Wed, Jun 22, 2022	3.86	4.13	3.81	3.93
2752	NYSE	COMP	Tue, Jun 21, 2022	3.92	4.23	3.80	3.98
2751	NYSE	COMP	Fri, Jun 17, 2022	3.65	3.90	3.56	3.80
2750	NYSE	COMP	Thu, Jun 16, 2022	3.91	3.99	3.58	3.60
2749	NYSE	COMP	Wed, Jun 15, 2022	4.30	4.42	4.03	4.08
2748	NYSE	COMP	Tue, Jun 14, 2022	4.79	4.84	4.17	4.26
2747	NYSE	COMP	Mon, Jun 13, 2022	4.99	5.01	4.74	4.76
2746	NYSE	COMP	Fri, Jun 10, 2022	5.45	5.45	5.25	5.34
2745	NYSE	COMP	Thu, Jun 9, 2022	6.11	6.18	5.55	5.59
2744	NYSE	COMP	Wed, Jun 8, 2022	6.07	6.33	6.04	6.19
2743	NYSE	COMP	Tue, Jun 7, 2022	6.30	6.33	5.92	6.09
2742	NYSE	COMP	Mon, Jun 6, 2022	6.55	6.88	6.25	6.41
2741	NYSE	COMP	Fri, Jun 3, 2022	6.46	6.71	6.22	6.27
2740	NYSE	COMP	Thu, Jun 2, 2022	5.96	6.77	5.96	6.68
2739	NYSE	COMP	Wed, Jun 1, 2022	5.86	6.29	5.86	6.01
2738	NYSE	COMP	Tue, May 31, 2022	5.93	6.02	5.62	5.86
2737	NYSE	COMP	Fri, May 27, 2022	5.45	6.17	5.41	6.01
2736	NYSE	COMP	Thu, May 26, 2022	5.30	5.54	5.22	5.36
2735	NYSE	COMP	Wed, May 25, 2022	5.20	5.43	5.20	5.30
2734	NYSE	COMP	Tue, May 24, 2022	5.58	5.71	5.25	5.26
2733	NYSE	COMP	Mon, May 23, 2022	5.53	5.79	5.46	5.73
2732	NYSE	COMP	Fri, May 20, 2022	5.63	5.84	5.35	5.49
2731	NYSE	COMP	Thu, May 19, 2022	5.24	5.59	5.24	5.52
2730	NYSE	COMP	Wed, May 18, 2022	5.28	5.56	5.08	5.16
2729	NYSE	COMP	Tue, May 17, 2022	5.36	5.51	5.20	5.36
2728	NYSE	COMP	Mon, May 16, 2022	5.30	5.59	5.16	5.27
2727	NYSE	COMP	Fri, May 13, 2022	4.77	5.51	4.64	5.45
2726	NYSE	COMP	Thu, May 12, 2022	4.15	4.61	4.00	4.47
2725	NYSE	COMP	Wed, May 11, 2022	4.04	4.30	3.97	4.21
2724	NYSE	COMP	Tue, May 10, 2022	4.71	4.74	3.76	4.05
2723	NYSE	COMP	Mon, May 9, 2022	5.17	5.19	4.55	4.59
2722	NYSE	COMP	Fri, May 6, 2022	5.40	5.49	5.09	5.28
2721	NYSE	COMP	Thu, May 5, 2022	5.75	5.80	5.31	5.46
2720	NYSE	COMP	Wed, May 4, 2022	5.79	5.89	5.35	5.86
2719	NYSE	COMP	Tue, May 3, 2022	5.53	5.82	5.36	5.73
2718	NYSE	COMP	Mon, May 2, 2022	5.36	5.56	5.26	5.54
2717	NYSE	COMP	Fri, Apr 29, 2022	5.69	5.90	5.42	5.43
2716	NYSE	COMP	Thu, Apr 28, 2022	5.64	5.91	5.41	5.79
2715	NYSE	COMP	Wed, Apr 27, 2022	5.50	5.80	5.45	5.60
2714	NYSE	COMP	Tue, Apr 26, 2022	5.64	5.70	5.39	5.49
2713	NYSE	COMP	Mon, Apr 25, 2022	5.71	5.85	5.58	5.73
2712	NYSE	COMP	Fri, Apr 22, 2022	6.40	6.40	5.69	5.84
2711	NYSE	COMP	Thu, Apr 21, 2022	7.00	7.01	6.49	6.67
2710	NYSE	COMP	Wed, Apr 20, 2022	6.36	7.09	6.21	6.81
2709	NYSE	COMP	Tue, Apr 19, 2022	6.00	6.46	5.94	6.34
2708	NYSE	COMP	Mon, Apr 18, 2022	5.91	6.11	5.71	5.98
2707	NYSE	COMP	Thu, Apr 14, 2022	6.49	6.56	5.94	6.00
2706	NYSE	COMP	Wed, Apr 13, 2022	6.75	6.80	6.40	6.49
2705	NYSE	COMP	Tue, Apr 12, 2022	6.83	7.16	6.76	6.79
2704	NYSE	COMP	Mon, Apr 11, 2022	6.38	6.85	6.32	6.70
2703	NYSE	COMP	Fri, Apr 8, 2022	6.70	6.78	6.46	6.56
2702	NYSE	COMP	Thu, Apr 7, 2022	6.81	6.95	6.51	6.74
2701	NYSE	COMP	Wed, Apr 6, 2022	6.89	7.02	6.58	6.83
2700	NYSE	COMP	Tue, Apr 5, 2022	7.78	7.85	7.31	7.32
2699	NYSE	COMP	Mon, Apr 4, 2022	7.37	7.97	7.35	7.76
2698	NYSE	COMP	Fri, Apr 1, 2022	7.92	7.98	7.22	7.39
2697	NYSE	COMP	Thu, Mar 31, 2022	7.89	8.03	7.84	7.86
2696	NYSE	COMP	Wed, Mar 30, 2022	8.21	8.26	7.85	7.96
2695	NYSE	COMP	Tue, Mar 29, 2022	7.93	8.35	7.89	8.30
2694	NYSE	COMP	Mon, Mar 28, 2022	7.61	7.88	7.58	7.87
2693	NYSE	COMP	Fri, Mar 25, 2022	7.44	7.72	7.38	7.61
2692	NYSE	COMP	Thu, Mar 24, 2022	7.25	7.51	7.05	7.51
2691	NYSE	COMP	Wed, Mar 23, 2022	7.30	7.51	7.14	7.19
2690	NYSE	COMP	Tue, Mar 22, 2022	6.67	7.62	6.63	7.44
2689	NYSE	COMP	Mon, Mar 21, 2022	6.65	6.81	6.47	6.57
2688	NYSE	COMP	Fri, Mar 18, 2022	6.36	6.87	6.36	6.75
2687	NYSE	COMP	Thu, Mar 17, 2022	6.24	6.63	6.24	6.44
2686	NYSE	COMP	Wed, Mar 16, 2022	5.93	6.39	5.90	6.29
2685	NYSE	COMP	Tue, Mar 15, 2022	5.78	6.03	5.58	5.85
2684	NYSE	COMP	Mon, Mar 14, 2022	6.38	6.38	5.84	5.86
2683	NYSE	COMP	Fri, Mar 11, 2022	6.92	6.97	6.35	6.51
2682	NYSE	COMP	Thu, Mar 10, 2022	7.00	7.14	6.50	6.88
2681	NYSE	COMP	Wed, Mar 9, 2022	6.88	7.29	6.88	7.29
2680	NYSE	COMP	Tue, Mar 8, 2022	6.56	6.93	6.39	6.63
2679	NYSE	COMP	Mon, Mar 7, 2022	6.99	7.02	6.53	6.63
2678	NYSE	COMP	Fri, Mar 4, 2022	7.45	7.56	6.80	6.98
2677	NYSE	COMP	Thu, Mar 3, 2022	7.56	7.68	7.19	7.46
2676	NYSE	COMP	Wed, Mar 2, 2022	7.32	7.58	7.28	7.56
2675	NYSE	COMP	Tue, Mar 1, 2022	7.55	7.67	7.36	7.40
2674	NYSE	COMP	Mon, Feb 28, 2022	7.61	7.73	7.39	7.61
2673	NYSE	COMP	Fri, Feb 25, 2022	7.80	7.81	7.30	7.65
2672	NYSE	COMP	Thu, Feb 24, 2022	6.95	7.92	6.91	7.87
2671	NYSE	COMP	Wed, Feb 23, 2022	7.78	7.88	7.25	7.35
2670	NYSE	COMP	Tue, Feb 22, 2022	8.07	8.22	7.47	7.73
2669	NYSE	COMP	Fri, Feb 18, 2022	8.83	8.83	8.09	8.30
2668	NYSE	COMP	Thu, Feb 17, 2022	8.29	9.19	8.23	8.96
2667	NYSE	COMP	Wed, Feb 16, 2022	8.80	8.80	8.37	8.50
2666	NYSE	COMP	Tue, Feb 15, 2022	8.47	8.84	8.44	8.80
2665	NYSE	COMP	Mon, Feb 14, 2022	8.36	8.68	8.30	8.34
2664	NYSE	COMP	Fri, Feb 11, 2022	8.35	8.69	8.20	8.39
2663	NYSE	COMP	Thu, Feb 10, 2022	8.60	8.83	8.29	8.33
2662	NYSE	COMP	Wed, Feb 9, 2022	8.57	8.84	8.48	8.84
2661	NYSE	COMP	Tue, Feb 8, 2022	8.11	8.51	8.07	8.40
2660	NYSE	COMP	Mon, Feb 7, 2022	8.25	8.50	8.15	8.25
2659	NYSE	COMP	Fri, Feb 4, 2022	7.97	8.36	7.86	8.27
2658	NYSE	COMP	Thu, Feb 3, 2022	8.08	8.43	7.90	7.90
2657	NYSE	COMP	Wed, Feb 2, 2022	8.85	8.85	8.31	8.31
2656	NYSE	COMP	Tue, Feb 1, 2022	8.72	8.88	8.47	8.86
2655	NYSE	COMP	Mon, Jan 31, 2022	7.85	8.68	7.85	8.58
2654	NYSE	COMP	Fri, Jan 28, 2022	7.59	7.87	7.29	7.85
2653	NYSE	COMP	Thu, Jan 27, 2022	7.88	8.02	7.53	7.57
2652	NYSE	COMP	Wed, Jan 26, 2022	7.95	8.17	7.65	7.66
2651	NYSE	COMP	Tue, Jan 25, 2022	7.98	8.10	7.57	7.71
2650	NYSE	COMP	Mon, Jan 24, 2022	7.88	8.28	7.25	8.25
2649	NYSE	COMP	Fri, Jan 21, 2022	8.10	8.31	7.94	8.06
2648	NYSE	COMP	Thu, Jan 20, 2022	8.30	8.74	8.17	8.23
2647	NYSE	COMP	Wed, Jan 19, 2022	8.06	8.49	8.03	8.20
2646	NYSE	COMP	Tue, Jan 18, 2022	8.10	8.39	7.72	7.97
2645	NYSE	COMP	Fri, Jan 14, 2022	8.68	8.68	8.15	8.31
2644	NYSE	COMP	Thu, Jan 13, 2022	9.23	9.23	8.67	8.73
2643	NYSE	COMP	Wed, Jan 12, 2022	9.09	9.27	8.91	9.20
2642	NYSE	COMP	Tue, Jan 11, 2022	8.68	9.11	8.65	9.06
2641	NYSE	COMP	Mon, Jan 10, 2022	8.44	8.58	8.09	8.52
2640	NYSE	COMP	Fri, Jan 7, 2022	8.29	8.56	8.10	8.54
2639	NYSE	COMP	Thu, Jan 6, 2022	8.78	8.96	8.18	8.39
2638	NYSE	COMP	Wed, Jan 5, 2022	9.18	9.18	8.79	8.86
2637	NYSE	COMP	Tue, Jan 4, 2022	9.55	9.60	9.05	9.25
2636	NYSE	COMP	Mon, Jan 3, 2022	9.20	9.71	9.20	9.55
2635	NYSE	COMP	Fri, Dec 31, 2021	9.06	9.31	9.01	9.09
2634	NYSE	COMP	Thu, Dec 30, 2021	8.77	9.26	8.65	9.13
2633	NYSE	COMP	Wed, Dec 29, 2021	9.02	9.10	8.62	8.80
2632	NYSE	COMP	Tue, Dec 28, 2021	9.18	9.27	9.04	9.13
2631	NYSE	COMP	Mon, Dec 27, 2021	9.24	9.29	9.06	9.23
2630	NYSE	COMP	Thu, Dec 23, 2021	9.31	9.31	8.76	9.22
2629	NYSE	COMP	Wed, Dec 22, 2021	9.69	9.90	9.23	9.25
2628	NYSE	COMP	Tue, Dec 21, 2021	9.40	9.98	9.34	9.65
2627	NYSE	COMP	Mon, Dec 20, 2021	9.46	9.61	9.28	9.30
2626	NYSE	COMP	Fri, Dec 17, 2021	9.78	10.09	9.19	9.66
2625	NYSE	COMP	Thu, Dec 16, 2021	10.52	11.02	9.85	9.90
2624	NYSE	COMP	Wed, Dec 15, 2021	9.96	10.78	9.86	10.43
2623	NYSE	COMP	Tue, Dec 14, 2021	10.07	10.64	9.92	9.98
2622	NYSE	COMP	Mon, Dec 13, 2021	10.18	10.77	9.97	10.21
2621	NYSE	COMP	Fri, Dec 10, 2021	10.42	10.82	10.14	10.33
2620	NYSE	COMP	Thu, Dec 9, 2021	10.66	10.88	10.26	10.34
2619	NYSE	COMP	Wed, Dec 8, 2021	10.33	11.01	10.23	10.77
2618	NYSE	COMP	Tue, Dec 7, 2021	9.98	10.49	9.95	10.29
2617	NYSE	COMP	Mon, Dec 6, 2021	9.20	9.83	9.15	9.80
2616	NYSE	COMP	Fri, Dec 3, 2021	9.31	9.57	9.05	9.23
2615	NYSE	COMP	Thu, Dec 2, 2021	8.65	9.26	8.61	9.25
2614	NYSE	COMP	Wed, Dec 1, 2021	9.63	9.79	8.60	8.64
2613	NYSE	COMP	Tue, Nov 30, 2021	9.24	9.62	9.13	9.56
2612	NYSE	COMP	Mon, Nov 29, 2021	9.51	9.55	9.03	9.35
2611	NYSE	COMP	Fri, Nov 26, 2021	9.38	9.54	9.13	9.50
2610	NYSE	COMP	Wed, Nov 24, 2021	9.48	9.59	9.29	9.53
2609	NYSE	COMP	Tue, Nov 23, 2021	9.85	9.88	9.29	9.41
2608	NYSE	COMP	Mon, Nov 22, 2021	10.39	10.42	9.56	9.85
2607	NYSE	COMP	Fri, Nov 19, 2021	10.40	10.82	10.35	10.43
2606	NYSE	COMP	Thu, Nov 18, 2021	10.77	10.84	10.34	10.50
2605	NYSE	COMP	Wed, Nov 17, 2021	11.00	11.05	10.68	10.77
2604	NYSE	COMP	Tue, Nov 16, 2021	11.15	11.27	10.77	11.15
2603	NYSE	COMP	Mon, Nov 15, 2021	11.46	11.49	11.16	11.18
2602	NYSE	COMP	Fri, Nov 12, 2021	11.41	11.45	11.06	11.42
2601	NYSE	COMP	Thu, Nov 11, 2021	11.97	12.10	11.25	11.46
2600	NYSE	COMP	Wed, Nov 10, 2021	12.28	12.39	11.94	12.04
2599	NYSE	COMP	Tue, Nov 9, 2021	12.50	12.65	12.15	12.55
2598	NYSE	COMP	Mon, Nov 8, 2021	12.39	12.85	12.34	12.43
2597	NYSE	COMP	Fri, Nov 5, 2021	12.80	12.99	12.33	12.39
2596	NYSE	COMP	Thu, Nov 4, 2021	12.78	13.00	12.65	12.86
2595	NYSE	COMP	Wed, Nov 3, 2021	13.12	13.49	12.65	12.91
2594	NYSE	COMP	Tue, Nov 2, 2021	13.46	13.50	13.06	13.18
2593	NYSE	COMP	Mon, Nov 1, 2021	13.20	13.54	13.05	13.52
2592	NYSE	COMP	Fri, Oct 29, 2021	12.83	13.13	12.70	13.10
2591	NYSE	COMP	Thu, Oct 28, 2021	13.00	13.04	12.73	12.89
2590	NYSE	COMP	Wed, Oct 27, 2021	13.10	13.25	12.73	12.96
2589	NYSE	COMP	Tue, Oct 26, 2021	13.24	13.39	12.93	13.03
2588	NYSE	COMP	Mon, Oct 25, 2021	12.73	13.32	12.63	13.32
2587	NYSE	COMP	Fri, Oct 22, 2021	12.60	12.97	12.55	12.89
2586	NYSE	COMP	Thu, Oct 21, 2021	12.28	12.89	12.21	12.53
2585	NYSE	COMP	Wed, Oct 20, 2021	12.45	12.79	12.10	12.30
2584	NYSE	COMP	Tue, Oct 19, 2021	11.72	12.64	11.67	12.38
2583	NYSE	COMP	Mon, Oct 18, 2021	11.59	11.73	10.94	11.70
2582	NYSE	COMP	Fri, Oct 15, 2021	11.48	11.82	11.30	11.68
2581	NYSE	COMP	Thu, Oct 14, 2021	11.59	11.78	11.30	11.48
2580	NYSE	COMP	Wed, Oct 13, 2021	11.25	11.74	11.12	11.55
2579	NYSE	COMP	Tue, Oct 12, 2021	10.80	11.29	10.52	11.25
2578	NYSE	COMP	Mon, Oct 11, 2021	11.27	11.34	10.72	10.74
2577	NYSE	COMP	Fri, Oct 8, 2021	10.99	11.54	10.75	11.35
2576	NYSE	COMP	Thu, Oct 7, 2021	11.21	11.21	10.77	10.87
2575	NYSE	COMP	Wed, Oct 6, 2021	11.45	11.45	10.95	11.11
2574	NYSE	COMP	Tue, Oct 5, 2021	11.69	11.72	11.21	11.61
2573	NYSE	COMP	Mon, Oct 4, 2021	13.04	13.06	11.50	11.64
2572	NYSE	COMP	Fri, Oct 1, 2021	13.19	13.29	12.59	12.79
2571	NYSE	COMP	Thu, Sep 30, 2021	13.08	13.48	12.75	13.26
2570	NYSE	COMP	Wed, Sep 29, 2021	13.28	13.96	12.82	13.02
2569	NYSE	COMP	Tue, Sep 28, 2021	13.26	14.04	12.38	13.50
2568	NYSE	COMP	Mon, Sep 27, 2021	13.50	13.94	13.17	13.53
2567	NYSE	COMP	Fri, Sep 24, 2021	14.40	14.61	13.42	13.50
2566	NYSE	COMP	Thu, Sep 23, 2021	14.14	15.15	13.61	14.67
2565	NYSE	COMP	Wed, Sep 22, 2021	13.94	14.51	13.00	14.04
2564	NYSE	COMP	Tue, Sep 21, 2021	13.71	13.93	12.96	13.62
2563	NYSE	COMP	Mon, Sep 20, 2021	13.00	13.86	12.86	13.58
2562	NYSE	COMP	Fri, Sep 17, 2021	13.64	13.97	13.22	13.88
2561	NYSE	COMP	Thu, Sep 16, 2021	13.90	14.03	13.61	13.69
2560	NYSE	COMP	Wed, Sep 15, 2021	13.63	13.94	13.43	13.85
2559	NYSE	COMP	Tue, Sep 14, 2021	14.46	14.70	13.39	13.59
2558	NYSE	COMP	Mon, Sep 13, 2021	14.37	14.59	13.97	14.33
2557	NYSE	COMP	Fri, Sep 10, 2021	15.00	15.15	14.10	14.31
2556	NYSE	COMP	Thu, Sep 9, 2021	14.88	15.53	14.58	14.97
2555	NYSE	COMP	Wed, Sep 8, 2021	15.82	15.82	14.50	14.96
2554	NYSE	COMP	Tue, Sep 7, 2021	16.16	16.31	15.28	15.86
2553	NYSE	COMP	Fri, Sep 3, 2021	16.62	16.82	16.01	16.16
2552	NYSE	COMP	Thu, Sep 2, 2021	16.59	17.21	16.57	16.66
2551	NYSE	COMP	Wed, Sep 1, 2021	15.97	16.49	15.60	16.49
2550	NYSE	COMP	Tue, Aug 31, 2021	16.63	16.79	15.80	15.91
2549	NYSE	COMP	Mon, Aug 30, 2021	15.87	17.01	15.73	16.71
2548	NYSE	COMP	Fri, Aug 27, 2021	15.42	16.05	15.39	15.93
2547	NYSE	COMP	Thu, Aug 26, 2021	15.58	15.78	15.31	15.64
2546	NYSE	COMP	Wed, Aug 25, 2021	15.66	16.33	15.55	15.74
2545	NYSE	COMP	Tue, Aug 24, 2021	15.54	15.76	15.22	15.75
2544	NYSE	COMP	Mon, Aug 23, 2021	15.84	16.15	15.39	15.68
2543	NYSE	COMP	Fri, Aug 20, 2021	15.62	15.88	15.44	15.76
2542	NYSE	COMP	Thu, Aug 19, 2021	15.75	16.04	15.30	15.62
2541	NYSE	COMP	Wed, Aug 18, 2021	16.52	16.62	15.83	15.98
2540	NYSE	COMP	Tue, Aug 17, 2021	16.83	16.98	15.71	16.09
2539	NYSE	COMP	Mon, Aug 16, 2021	17.36	17.36	16.55	17.01
2538	NYSE	COMP	Fri, Aug 13, 2021	16.88	17.70	16.71	17.21
2537	NYSE	COMP	Thu, Aug 12, 2021	16.84	17.24	16.23	17.00
2536	NYSE	COMP	Wed, Aug 11, 2021	16.00	16.95	15.90	16.37
2535	NYSE	COMP	Tue, Aug 10, 2021	16.63	16.63	15.50	15.92
2534	NYSE	COMP	Mon, Aug 9, 2021	14.60	16.50	14.52	15.28
2533	NYSE	COMP	Fri, Aug 6, 2021	13.88	14.54	13.75	14.50
2532	NYSE	COMP	Thu, Aug 5, 2021	13.56	13.94	13.51	13.92
2531	NYSE	COMP	Wed, Aug 4, 2021	12.80	13.76	12.67	13.45
2530	NYSE	COMP	Tue, Aug 3, 2021	13.12	13.20	12.60	12.75
2529	NYSE	COMP	Mon, Aug 2, 2021	13.64	13.73	13.20	13.25
2528	NYSE	COMP	Fri, Jul 30, 2021	13.11	13.75	13.04	13.66
2527	NYSE	COMP	Thu, Jul 29, 2021	12.97	13.49	12.63	13.24
2526	NYSE	COMP	Wed, Jul 28, 2021	13.06	13.08	12.85	12.96
2525	NYSE	COMP	Tue, Jul 27, 2021	13.25	13.25	12.86	12.96
2524	NYSE	COMP	Mon, Jul 26, 2021	13.89	13.97	13.25	13.37
2523	NYSE	COMP	Fri, Jul 23, 2021	13.90	14.09	13.46	13.90
2522	NYSE	COMP	Thu, Jul 22, 2021	13.88	14.06	13.54	13.99
2521	NYSE	COMP	Wed, Jul 21, 2021	13.27	13.88	13.10	13.85
2520	NYSE	COMP	Tue, Jul 20, 2021	12.80	13.25	12.77	13.20
2519	NYSE	COMP	Mon, Jul 19, 2021	12.50	12.98	12.26	12.74
2518	NYSE	COMP	Fri, Jul 16, 2021	13.03	13.16	12.70	12.73
2517	NYSE	COMP	Thu, Jul 15, 2021	12.97	13.07	12.85	12.89
2516	NYSE	COMP	Wed, Jul 14, 2021	13.41	13.54	12.83	13.03
2515	NYSE	COMP	Tue, Jul 13, 2021	13.58	13.90	13.10	13.37
2514	NYSE	COMP	Mon, Jul 12, 2021	13.54	13.80	13.04	13.65
2513	NYSE	COMP	Fri, Jul 9, 2021	12.85	13.55	12.81	13.50
2512	NYSE	COMP	Thu, Jul 8, 2021	12.00	12.95	11.76	12.86
2511	NYSE	COMP	Wed, Jul 7, 2021	12.44	12.55	12.12	12.25
2510	NYSE	COMP	Tue, Jul 6, 2021	12.97	13.00	12.20	12.44
2509	NYSE	COMP	Fri, Jul 2, 2021	13.27	13.27	12.74	12.90
2508	NYSE	COMP	Thu, Jul 1, 2021	13.25	13.39	13.01	13.05
2507	NYSE	COMP	Wed, Jun 30, 2021	13.51	13.56	13.03	13.14
2506	NYSE	COMP	Tue, Jun 29, 2021	13.75	13.91	13.46	13.50
2505	NYSE	COMP	Mon, Jun 28, 2021	14.02	14.10	13.58	13.64
2504	NYSE	COMP	Fri, Jun 25, 2021	14.44	14.50	13.97	14.07
2503	NYSE	COMP	Thu, Jun 24, 2021	14.01	14.58	14.00	14.35
2502	NYSE	COMP	Wed, Jun 23, 2021	13.54	14.04	13.53	13.97
2501	NYSE	COMP	Tue, Jun 22, 2021	13.48	13.59	13.32	13.46
2500	NYSE	COMP	Mon, Jun 21, 2021	14.00	14.05	13.58	13.59
2499	NYSE	COMP	Fri, Jun 18, 2021	13.80	14.07	13.65	13.99
2498	NYSE	COMP	Thu, Jun 17, 2021	13.70	14.16	13.54	13.95
2497	NYSE	COMP	Wed, Jun 16, 2021	13.55	13.96	13.50	13.70
2496	NYSE	COMP	Tue, Jun 15, 2021	13.72	13.86	13.32	13.50
2495	NYSE	COMP	Mon, Jun 14, 2021	14.43	14.53	13.70	13.83
2494	NYSE	COMP	Fri, Jun 11, 2021	14.76	14.92	14.52	14.54
2493	NYSE	COMP	Thu, Jun 10, 2021	15.05	15.11	14.65	14.75
2492	NYSE	COMP	Wed, Jun 9, 2021	14.70	15.04	14.65	14.92
2491	NYSE	COMP	Tue, Jun 8, 2021	14.00	14.71	13.95	14.64
2490	NYSE	COMP	Mon, Jun 7, 2021	13.86	13.95	13.50	13.86
2489	NYSE	COMP	Fri, Jun 4, 2021	13.89	13.96	13.65	13.95
2488	NYSE	COMP	Thu, Jun 3, 2021	13.56	13.94	13.30	13.82
2487	NYSE	COMP	Wed, Jun 2, 2021	13.00	13.51	12.95	13.48
2486	NYSE	COMP	Tue, Jun 1, 2021	13.54	13.59	12.79	12.93
2485	NYSE	COMP	Fri, May 28, 2021	13.22	13.95	13.11	13.44
2484	NYSE	COMP	Thu, May 27, 2021	13.35	13.44	13.14	13.14
2483	NYSE	COMP	Wed, May 26, 2021	13.53	13.65	13.02	13.35
2482	NYSE	COMP	Tue, May 25, 2021	13.99	14.10	13.38	13.48
2481	NYSE	COMP	Mon, May 24, 2021	14.03	14.08	13.61	13.97
2480	NYSE	COMP	Fri, May 21, 2021	14.23	14.23	13.81	13.87
2479	NYSE	COMP	Thu, May 20, 2021	14.32	14.48	14.01	14.28
2478	NYSE	COMP	Wed, May 19, 2021	14.16	14.42	13.65	14.42
2477	NYSE	COMP	Tue, May 18, 2021	14.13	14.63	14.13	14.21
2476	NYSE	COMP	Mon, May 17, 2021	14.47	14.62	13.85	14.07
2475	NYSE	COMP	Fri, May 14, 2021	13.92	14.75	13.86	14.15
2474	NYSE	COMP	Thu, May 13, 2021	16.13	16.20	13.51	13.66
2473	NYSE	COMP	Wed, May 12, 2021	15.43	15.43	14.19	14.45
2472	NYSE	COMP	Tue, May 11, 2021	16.04	16.08	15.11	15.43
2471	NYSE	COMP	Mon, May 10, 2021	16.87	17.02	16.20	16.34
2470	NYSE	COMP	Fri, May 7, 2021	16.58	17.04	16.57	16.91
2469	NYSE	COMP	Thu, May 6, 2021	17.07	17.10	16.14	16.50
2468	NYSE	COMP	Wed, May 5, 2021	17.72	17.36	17.00	17.09
2467	NYSE	COMP	Tue, May 4, 2021	18.26	18.40	17.25	17.61
2466	NYSE	COMP	Mon, May 3, 2021	19.37	19.39	18.25	18.28
2465	NYSE	COMP	Fri, Apr 30, 2021	18.70	19.24	18.70	19.02
2464	NYSE	COMP	Thu, Apr 29, 2021	19.14	19.40	18.73	18.83
2463	NYSE	COMP	Wed, Apr 28, 2021	18.14	18.73	18.06	18.73
2462	NYSE	COMP	Tue, Apr 27, 2021	17.85	18.10	17.67	18.00
2461	NYSE	COMP	Mon, Apr 26, 2021	18.25	18.47	17.93	18.00
2460	NYSE	COMP	Fri, Apr 23, 2021	17.42	17.95	17.42	17.62
2459	NYSE	COMP	Thu, Apr 22, 2021	17.87	17.91	17.33	17.50
2458	NYSE	COMP	Wed, Apr 21, 2021	17.15	17.72	17.10	17.70
2457	NYSE	COMP	Tue, Apr 20, 2021	17.68	17.75	17.00	17.22
2456	NYSE	COMP	Mon, Apr 19, 2021	18.17	18.64	17.08	17.78
2455	NYSE	COMP	Fri, Apr 16, 2021	18.25	18.35	17.90	18.03
2454	NYSE	COMP	Thu, Apr 15, 2021	18.24	18.38	17.80	18.27
2453	NYSE	COMP	Wed, Apr 14, 2021	17.46	18.25	17.36	17.99
2452	NYSE	COMP	Tue, Apr 13, 2021	17.25	17.82	17.13	17.52
2451	NYSE	COMP	Mon, Apr 12, 2021	17.45	17.49	16.95	17.11
2450	NYSE	COMP	Fri, Apr 9, 2021	16.75	17.56	16.50	17.31
2449	NYSE	COMP	Thu, Apr 8, 2021	17.25	17.86	16.75	16.81
2448	NYSE	COMP	Wed, Apr 7, 2021	18.57	18.97	17.00	17.20
2447	NYSE	COMP	Tue, Apr 6, 2021	18.78	19.55	18.15	18.70
2446	NYSE	COMP	Mon, Apr 5, 2021	21.10	21.10	17.50	18.59
2445	NYSE	COMP	Thu, Apr 1, 2021	21.25	22.11	19.75	20.15
2444	NYSE	COMP	Wed, Mar 31, 2021	13122.57	13325.54	13118.38	13246.87
2443	NYSE	COMP	Tue, Mar 30, 2021	13008.80	13075.75	12922.57	13045.39
2442	NYSE	COMP	Mon, Mar 29, 2021	13103.97	13143.41	12968.16	13059.65
2441	NYSE	COMP	Fri, Mar 26, 2021	12996.03	13149.55	12878.72	13138.73
2440	NYSE	COMP	Thu, Mar 25, 2021	12844.58	13021.86	12786.81	12977.68
2439	NYSE	COMP	Wed, Mar 24, 2021	13289.24	13292.92	12961.35	12961.89
2438	NYSE	COMP	Tue, Mar 23, 2021	13381.43	13405.15	13202.43	13227.70
2437	NYSE	COMP	Mon, Mar 22, 2021	13278.78	13455.64	13278.78	13377.54
2436	NYSE	COMP	Fri, Mar 19, 2021	13119.90	13252.37	13039.45	13215.24
2435	NYSE	COMP	Thu, Mar 18, 2021	13349.20	13384.46	13101.92	13116.17
2434	NYSE	COMP	Wed, Mar 17, 2021	13336.91	13595.00	13272.69	13525.20
2433	NYSE	COMP	Tue, Mar 16, 2021	13523.17	13620.71	13397.08	13471.57
2432	NYSE	COMP	Mon, Mar 15, 2021	13323.47	13460.35	13272.50	13459.71
2431	NYSE	COMP	Fri, Mar 12, 2021	13222.81	13324.69	13158.72	13319.86
2430	NYSE	COMP	Thu, Mar 11, 2021	13273.31	13433.62	13246.33	13398.67
2429	NYSE	COMP	Wed, Mar 10, 2021	13234.73	13277.11	13035.44	13068.83
2428	NYSE	COMP	Tue, Mar 9, 2021	12923.07	13151.54	12882.49	13073.82
2427	NYSE	COMP	Mon, Mar 8, 2021	12904.26	13001.00	12599.23	12609.16
2426	NYSE	COMP	Fri, Mar 5, 2021	12860.04	12941.21	12397.05	12920.15
2425	NYSE	COMP	Thu, Mar 4, 2021	12953.99	13068.71	12553.96	12723.47
2424	NYSE	COMP	Wed, Mar 3, 2021	13336.25	13372.52	12995.07	12997.75
2423	NYSE	COMP	Tue, Mar 2, 2021	13599.45	13601.33	13352.00	13358.79
2422	NYSE	COMP	Mon, Mar 1, 2021	13406.16	13596.59	13362.66	13588.83
2421	NYSE	COMP	Fri, Feb 26, 2021	13232.90	13368.06	13024.53	13192.35
2420	NYSE	COMP	Thu, Feb 25, 2021	13512.64	13602.86	13066.38	13119.43
2419	NYSE	COMP	Wed, Feb 24, 2021	13400.25	13607.36	13286.59	13597.97
2418	NYSE	COMP	Tue, Feb 23, 2021	13262.61	13526.09	13003.98	13465.20
2417	NYSE	COMP	Mon, Feb 22, 2021	13714.20	13757.06	13530.96	13533.05
2416	NYSE	COMP	Fri, Feb 19, 2021	13929.20	13985.58	13842.60	13874.46
2415	NYSE	COMP	Thu, Feb 18, 2021	13814.67	13905.96	13714.35	13865.36
2414	NYSE	COMP	Wed, Feb 17, 2021	13911.65	13976.43	13804.26	13965.50
2413	NYSE	COMP	Tue, Feb 16, 2021	14152.22	14175.12	13995.45	14047.50
2412	NYSE	COMP	Fri, Feb 12, 2021	13979.21	14102.04	13937.71	14095.47
2411	NYSE	COMP	Thu, Feb 11, 2021	14045.21	14058.91	13916.85	14025.77
2410	NYSE	COMP	Wed, Feb 10, 2021	14093.35	14109.12	13845.47	13972.53
2409	NYSE	COMP	Tue, Feb 9, 2021	13966.82	14044.95	13966.55	14007.70
2408	NYSE	COMP	Mon, Feb 8, 2021	13937.06	13987.74	13894.15	13987.64
2407	NYSE	COMP	Fri, Feb 5, 2021	13824.88	13878.16	13761.66	13856.30
2406	NYSE	COMP	Thu, Feb 4, 2021	13674.06	13778.42	13631.62	13777.74
2405	NYSE	COMP	Wed, Feb 3, 2021	13718.31	13723.83	13585.34	13610.54
2404	NYSE	COMP	Tue, Feb 2, 2021	13543.10	13652.70	13535.86	13612.78
2403	NYSE	COMP	Mon, Feb 1, 2021	13226.18	13431.46	13132.47	13403.39
2402	NYSE	COMP	Fri, Jan 29, 2021	13284.72	13322.00	12985.05	13070.69
2401	NYSE	COMP	Thu, Jan 28, 2021	13323.29	13507.64	13316.52	13337.16
2400	NYSE	COMP	Wed, Jan 27, 2021	13486.58	13538.42	13192.91	13270.60
2399	NYSE	COMP	Tue, Jan 26, 2021	13681.72	13702.69	13603.19	13626.07
2398	NYSE	COMP	Mon, Jan 25, 2021	13681.21	13728.98	13368.68	13635.99
2397	NYSE	COMP	Fri, Jan 22, 2021	13474.81	13567.14	13463.66	13543.06
2396	NYSE	COMP	Thu, Jan 21, 2021	13521.48	13560.35	13454.08	13530.92
2395	NYSE	COMP	Wed, Jan 20, 2021	13342.55	13486.13	13329.77	13457.25
2394	NYSE	COMP	Tue, Jan 19, 2021	13132.73	13206.86	13078.70	13197.18
2393	NYSE	COMP	Fri, Jan 15, 2021	13099.90	13139.83	12949.76	12998.50
2392	NYSE	COMP	Thu, Jan 14, 2021	13174.75	13220.16	13098.41	13112.64
2391	NYSE	COMP	Wed, Jan 13, 2021	13088.01	13171.15	13051.06	13128.95
2390	NYSE	COMP	Tue, Jan 12, 2021	13062.06	13105.04	12963.92	13072.43
2389	NYSE	COMP	Mon, Jan 11, 2021	13048.78	13138.27	12999.51	13036.43
2388	NYSE	COMP	Fri, Jan 8, 2021	13160.22	13208.09	13036.55	13201.98
2387	NYSE	COMP	Thu, Jan 7, 2021	12867.34	13090.91	12867.34	13067.48
2386	NYSE	COMP	Wed, Jan 6, 2021	12666.15	12909.63	12649.99	12740.79
2385	NYSE	COMP	Tue, Jan 5, 2021	12665.65	12828.27	12665.65	12818.96
2384	NYSE	COMP	Mon, Jan 4, 2021	12958.52	12958.72	12543.24	12698.45
2383	NYSE	COMP	Thu, Dec 31, 2020	12877.09	12902.07	12821.23	12888.28
2382	NYSE	COMP	Wed, Dec 30, 2020	12906.51	12924.93	12857.76	12870.00
2381	NYSE	COMP	Tue, Dec 29, 2020	12965.39	12973.33	12821.96	12850.22
2380	NYSE	COMP	Mon, Dec 28, 2020	12914.64	12930.89	12827.45	12899.42
2379	NYSE	COMP	Thu, Dec 24, 2020	12791.54	12833.55	12767.64	12804.73
2378	NYSE	COMP	Wed, Dec 23, 2020	12834.94	12841.92	12758.67	12771.11
2377	NYSE	COMP	Tue, Dec 22, 2020	12785.22	12840.57	12695.31	12807.92
2376	NYSE	COMP	Mon, Dec 21, 2020	12596.14	12751.27	12525.22	12742.52
2375	NYSE	COMP	Fri, Dec 18, 2020	12804.93	12809.60	12654.60	12755.64
2374	NYSE	COMP	Thu, Dec 17, 2020	12730.78	12765.25	12696.35	12764.75
2373	NYSE	COMP	Wed, Dec 16, 2020	12611.04	12687.32	12566.38	12658.19
2372	NYSE	COMP	Tue, Dec 15, 2020	12543.26	12596.13	12465.42	12595.06
2371	NYSE	COMP	Mon, Dec 14, 2020	12447.44	12543.00	12432.71	12440.04
2370	NYSE	COMP	Fri, Dec 11, 2020	12336.79	12383.50	12246.77	12377.87
2369	NYSE	COMP	Thu, Dec 10, 2020	12247.55	12431.56	12214.74	12405.81
2368	NYSE	COMP	Wed, Dec 9, 2020	12591.69	12607.14	12290.78	12338.95
2367	NYSE	COMP	Tue, Dec 8, 2020	12503.17	12594.54	12453.21	12582.77
2366	NYSE	COMP	Mon, Dec 7, 2020	12461.00	12536.23	12460.55	12519.95
2365	NYSE	COMP	Fri, Dec 4, 2020	12399.32	12464.23	12376.44	12464.23
2364	NYSE	COMP	Thu, Dec 3, 2020	12369.26	12439.02	12356.99	12377.18
2363	NYSE	COMP	Wed, Dec 2, 2020	12285.75	12360.06	12217.35	12349.37
2362	NYSE	COMP	Tue, Dec 1, 2020	12313.36	12405.79	12263.93	12355.11
2361	NYSE	COMP	Mon, Nov 30, 2020	12224.25	12244.65	12027.16	12198.74
2360	NYSE	COMP	Fri, Nov 27, 2020	12159.18	12236.23	12154.57	12205.85
2359	NYSE	COMP	Wed, Nov 25, 2020	12053.89	12114.77	12020.95	12094.40
2358	NYSE	COMP	Tue, Nov 24, 2020	11939.33	12049.88	11863.45	12036.79
2357	NYSE	COMP	Mon, Nov 23, 2020	11916.76	11949.33	11796.53	11880.63
2356	NYSE	COMP	Fri, Nov 20, 2020	11892.70	11935.47	11852.51	11854.97
2355	NYSE	COMP	Thu, Nov 19, 2020	11779.04	11912.63	11760.98	11904.71
2354	NYSE	COMP	Wed, Nov 18, 2020	11896.06	11942.49	11799.96	11801.60
2353	NYSE	COMP	Tue, Nov 17, 2020	11913.35	11950.18	11852.41	11899.34
2352	NYSE	COMP	Mon, Nov 16, 2020	11847.11	11937.72	11814.89	11924.13
2351	NYSE	COMP	Fri, Nov 13, 2020	11794.94	11849.79	11715.52	11829.29
2350	NYSE	COMP	Thu, Nov 12, 2020	11802.50	11847.84	11666.37	11709.59
2349	NYSE	COMP	Wed, Nov 11, 2020	11656.65	11793.57	11638.90	11786.43
2348	NYSE	COMP	Tue, Nov 10, 2020	11622.44	11665.87	11424.61	11553.86
2347	NYSE	COMP	Mon, Nov 9, 2020	12046.66	12108.07	11703.49	11713.78
2346	NYSE	COMP	Fri, Nov 6, 2020	11869.90	11920.54	11737.13	11895.23
2345	NYSE	COMP	Thu, Nov 5, 2020	11816.33	11924.28	11784.15	11890.93
2344	NYSE	COMP	Wed, Nov 4, 2020	11443.77	11663.31	11394.21	11590.78
2343	NYSE	COMP	Tue, Nov 3, 2020	11038.66	11213.92	11004.84	11160.57
2342	NYSE	COMP	Mon, Nov 2, 2020	11010.45	11071.08	10830.95	10957.61
2341	NYSE	COMP	Fri, Oct 30, 2020	11103.47	11129.81	10822.57	10911.59
2340	NYSE	COMP	Thu, Oct 29, 2020	11064.47	11287.63	11030.19	11185.59
2339	NYSE	COMP	Wed, Oct 28, 2020	11230.90	11249.95	10999.07	11004.87
2338	NYSE	COMP	Tue, Oct 27, 2020	11409.34	11465.06	11361.86	11431.35
2337	NYSE	COMP	Mon, Oct 26, 2020	11440.64	11545.63	11221.06	11358.94
2336	NYSE	COMP	Fri, Oct 23, 2020	11536.01	11548.85	11434.86	11548.28
2335	NYSE	COMP	Thu, Oct 22, 2020	11526.97	11548.77	11369.29	11506.01
2334	NYSE	COMP	Wed, Oct 21, 2020	11530.39	11613.79	11476.08	11484.69
2333	NYSE	COMP	Tue, Oct 20, 2020	11531.83	11632.89	11471.23	11516.49
2332	NYSE	COMP	Mon, Oct 19, 2020	11732.34	11778.11	11454.57	11478.88
2331	NYSE	COMP	Fri, Oct 16, 2020	11761.83	11827.42	11648.53	11671.56
2330	NYSE	COMP	Thu, Oct 15, 2020	11559.88	11740.68	11559.10	11713.87
2329	NYSE	COMP	Wed, Oct 14, 2020	11889.07	11939.92	11714.35	11768.73
2328	NYSE	COMP	Tue, Oct 13, 2020	11901.76	11946.98	11821.83	11863.90
2327	NYSE	COMP	Mon, Oct 12, 2020	11732.33	11965.54	11704.13	11876.26
2326	NYSE	COMP	Fri, Oct 9, 2020	11487.60	11581.23	11476.66	11579.94
2325	NYSE	COMP	Thu, Oct 8, 2020	11443.35	11448.23	11384.33	11420.98
2324	NYSE	COMP	Wed, Oct 7, 2020	11271.68	11380.56	11258.35	11364.60
2323	NYSE	COMP	Tue, Oct 6, 2020	11314.53	11392.41	11124.45	11154.60
2322	NYSE	COMP	Mon, Oct 5, 2020	11169.11	11335.21	11162.52	11332.49
2321	NYSE	COMP	Fri, Oct 2, 2020	11082.53	11244.87	11033.69	11075.02
2320	NYSE	COMP	Thu, Oct 1, 2020	11291.99	11344.13	11240.53	11326.51
2319	NYSE	COMP	Wed, Sep 30, 2020	11092.90	11277.96	11092.90	11167.51
2318	NYSE	COMP	Tue, Sep 29, 2020	11109.00	11153.23	11065.63	11085.25
2317	NYSE	COMP	Mon, Sep 28, 2020	11084.38	11120.79	11019.14	11117.53
2316	NYSE	COMP	Fri, Sep 25, 2020	10680.46	10939.55	10639.98	10913.56
2315	NYSE	COMP	Thu, Sep 24, 2020	10551.02	10799.55	10520.22	10672.27
2314	NYSE	COMP	Wed, Sep 23, 2020	10950.82	10962.03	10612.91	10632.99
2313	NYSE	COMP	Tue, Sep 22, 2020	10873.30	10979.65	10737.52	10963.64
2312	NYSE	COMP	Mon, Sep 21, 2020	10610.14	10782.74	10519.49	10778.80
2311	NYSE	COMP	Fri, Sep 18, 2020	10973.45	10977.68	10639.95	10793.28
2310	NYSE	COMP	Thu, Sep 17, 2020	10796.05	10974.45	10783.81	10910.28
2309	NYSE	COMP	Wed, Sep 16, 2020	11222.08	11245.42	11046.43	11050.47
2308	NYSE	COMP	Tue, Sep 15, 2020	11193.96	11244.46	11127.98	11190.32
2307	NYSE	COMP	Mon, Sep 14, 2020	11010.14	11118.29	10982.26	11056.65
2306	NYSE	COMP	Fri, Sep 11, 2020	11010.07	11033.04	10728.03	10853.55
2305	NYSE	COMP	Thu, Sep 10, 2020	11235.53	11299.53	10875.02	10919.59
2304	NYSE	COMP	Wed, Sep 9, 2020	11064.76	11217.69	10970.45	11141.56
2303	NYSE	COMP	Tue, Sep 8, 2020	10900.70	11131.50	10837.20	10847.69
2302	NYSE	COMP	Fri, Sep 4, 2020	11396.24	11531.18	10875.87	11313.13
2301	NYSE	COMP	Thu, Sep 3, 2020	11861.90	11894.40	11361.36	11458.10
2300	NYSE	COMP	Wed, Sep 2, 2020	12047.26	12074.06	11836.18	12056.44
2299	NYSE	COMP	Tue, Sep 1, 2020	11850.96	11945.72	11794.78	11939.67
2298	NYSE	COMP	Mon, Aug 31, 2020	11718.81	11829.84	11697.42	11775.46
2297	NYSE	COMP	Fri, Aug 28, 2020	11689.28	11708.77	11634.77	11695.63
2296	NYSE	COMP	Thu, Aug 27, 2020	11688.19	11730.01	11551.01	11625.34
2295	NYSE	COMP	Wed, Aug 26, 2020	11516.62	11672.05	11507.46	11665.06
2294	NYSE	COMP	Tue, Aug 25, 2020	11370.23	11468.26	11343.04	11466.47
2293	NYSE	COMP	Mon, Aug 24, 2020	11449.25	11462.05	11297.53	11379.72
2292	NYSE	COMP	Fri, Aug 21, 2020	11258.44	11326.21	11245.44	11311.80
2291	NYSE	COMP	Thu, Aug 20, 2020	11096.40	11283.62	11090.03	11264.95
2290	NYSE	COMP	Wed, Aug 19, 2020	11214.80	11257.42	11132.10	11146.46
2289	NYSE	COMP	Tue, Aug 18, 2020	11170.75	11230.62	11103.83	11210.84
2288	NYSE	COMP	Mon, Aug 17, 2020	11083.24	11144.53	11080.30	11129.73
2287	NYSE	COMP	Fri, Aug 14, 2020	11042.24	11058.44	10972.06	11019.30
2286	NYSE	COMP	Thu, Aug 13, 2020	11026.86	11124.85	11007.50	11042.50
2285	NYSE	COMP	Wed, Aug 12, 2020	10878.12	11036.72	10877.16	11012.24
2284	NYSE	COMP	Tue, Aug 11, 2020	10942.66	10989.42	10762.71	10782.82
2283	NYSE	COMP	Mon, Aug 10, 2020	11033.72	11040.24	10849.46	10968.36
2282	NYSE	COMP	Fri, Aug 7, 2020	11072.53	11126.04	10920.37	11010.98
2281	NYSE	COMP	Thu, Aug 6, 2020	10989.98	11121.19	10963.41	11108.07
2280	NYSE	COMP	Wed, Aug 5, 2020	10967.87	11002.11	10943.72	10998.40
2279	NYSE	COMP	Tue, Aug 4, 2020	10897.89	10941.91	10852.90	10941.17
2278	NYSE	COMP	Mon, Aug 3, 2020	10848.64	10927.56	10831.15	10902.80
2277	NYSE	COMP	Fri, Jul 31, 2020	10741.47	10747.80	10557.70	10745.27
2276	NYSE	COMP	Thu, Jul 30, 2020	10450.12	10609.59	10412.09	10587.81
2275	NYSE	COMP	Wed, Jul 29, 2020	10474.70	10567.91	10464.00	10542.94
2274	NYSE	COMP	Tue, Jul 28, 2020	10509.20	10523.64	10397.87	10402.09
2273	NYSE	COMP	Mon, Jul 27, 2020	10421.70	10546.44	10399.86	10536.27
2272	NYSE	COMP	Fri, Jul 24, 2020	10294.41	10418.75	10217.31	10363.18
2271	NYSE	COMP	Thu, Jul 23, 2020	10689.50	10728.12	10407.87	10461.42
2270	NYSE	COMP	Wed, Jul 22, 2020	10687.58	10745.32	10627.45	10706.13
2269	NYSE	COMP	Tue, Jul 21, 2020	10837.88	10839.93	10650.46	10680.36
2268	NYSE	COMP	Mon, Jul 20, 2020	10526.02	10783.80	10488.04	10767.09
2267	NYSE	COMP	Fri, Jul 17, 2020	10500.52	10532.62	10421.21	10503.19
2266	NYSE	COMP	Thu, Jul 16, 2020	10443.87	10499.79	10364.39	10473.83
2265	NYSE	COMP	Wed, Jul 15, 2020	10576.72	10604.67	10420.54	10550.49
2264	NYSE	COMP	Tue, Jul 14, 2020	10310.25	10497.83	10182.46	10488.58
2263	NYSE	COMP	Mon, Jul 13, 2020	10729.92	10824.78	10368.04	10390.84
2262	NYSE	COMP	Fri, Jul 10, 2020	10545.91	10622.35	10447.01	10617.44
2261	NYSE	COMP	Thu, Jul 9, 2020	10563.72	10578.10	10379.91	10547.75
2260	NYSE	COMP	Wed, Jul 8, 2020	10409.35	10494.63	10350.96	10492.50
2259	NYSE	COMP	Tue, Jul 7, 2020	10412.46	10518.98	10337.98	10343.89
2258	NYSE	COMP	Mon, Jul 6, 2020	10360.38	10462.05	10354.98	10433.65
2257	NYSE	COMP	Thu, Jul 2, 2020	10268.67	10310.36	10194.06	10207.63
2256	NYSE	COMP	Wed, Jul 1, 2020	10063.67	10197.19	10048.04	10154.63
2255	NYSE	COMP	Tue, Jun 30, 2020	9875.29	10085.59	9863.67	10058.77
2254	NYSE	COMP	Mon, Jun 29, 2020	9771.72	9877.34	9663.61	9874.15
2253	NYSE	COMP	Fri, Jun 26, 2020	9995.12	10000.67	9749.07	9757.22
2252	NYSE	COMP	Thu, Jun 25, 2020	9899.36	10023.28	9810.47	10017.00
2251	NYSE	COMP	Wed, Jun 24, 2020	10092.92	10137.50	9842.22	9909.17
2250	NYSE	COMP	Tue, Jun 23, 2020	10130.83	10221.85	10112.44	10131.37
2249	NYSE	COMP	Mon, Jun 22, 2020	9945.49	10059.61	9916.60	10056.47
2248	NYSE	COMP	Fri, Jun 19, 2020	10042.13	10053.91	9872.94	9946.12
2247	NYSE	COMP	Thu, Jun 18, 2020	9892.48	9959.20	9885.66	9943.05
2246	NYSE	COMP	Wed, Jun 17, 2020	9943.31	9991.21	9891.81	9910.53
2245	NYSE	COMP	Tue, Jun 16, 2020	9949.78	9963.63	9748.38	9895.87
2244	NYSE	COMP	Mon, Jun 15, 2020	9426.90	9756.07	9403.00	9726.02
2243	NYSE	COMP	Fri, Jun 12, 2020	9715.87	9768.64	9413.62	9588.81
2242	NYSE	COMP	Thu, Jun 11, 2020	9791.24	9868.08	9491.31	9492.73
2241	NYSE	COMP	Wed, Jun 10, 2020	10012.32	10086.89	9962.58	10020.35
2240	NYSE	COMP	Tue, Jun 9, 2020	9867.19	10002.50	9863.27	9953.75
2239	NYSE	COMP	Mon, Jun 8, 2020	9823.44	9927.13	9780.61	9924.74
2238	NYSE	COMP	Fri, Jun 5, 2020	9703.54	9845.69	9685.35	9814.08
2237	NYSE	COMP	Thu, Jun 4, 2020	9649.65	9716.14	9560.41	9615.81
2236	NYSE	COMP	Wed, Jun 3, 2020	9651.86	9707.78	9627.18	9682.91
2235	NYSE	COMP	Tue, Jun 2, 2020	9566.53	9611.22	9472.08	9608.37
2234	NYSE	COMP	Mon, Jun 1, 2020	9471.42	9571.28	9462.32	9552.05
2233	NYSE	COMP	Fri, May 29, 2020	9382.35	9505.55	9324.73	9489.87
2232	NYSE	COMP	Thu, May 28, 2020	9392.99	9523.64	9345.28	9368.99
2231	NYSE	COMP	Wed, May 27, 2020	9346.12	9414.62	9144.28	9412.36
2230	NYSE	COMP	Tue, May 26, 2020	9501.21	9501.21	9333.16	9340.22
2229	NYSE	COMP	Fri, May 22, 2020	9278.55	9328.28	9239.41	9324.59
2228	NYSE	COMP	Thu, May 21, 2020	9375.19	9405.25	9254.85	9284.88
2227	NYSE	COMP	Wed, May 20, 2020	9305.62	9392.82	9304.20	9375.78
2226	NYSE	COMP	Tue, May 19, 2020	9227.46	9317.25	9183.25	9185.10
2225	NYSE	COMP	Mon, May 18, 2020	9177.15	9267.22	9154.35	9234.83
2224	NYSE	COMP	Fri, May 15, 2020	8839.99	9018.40	8821.38	9014.56
2223	NYSE	COMP	Thu, May 14, 2020	8788.04	8945.71	8705.25	8943.72
2222	NYSE	COMP	Wed, May 13, 2020	9006.05	9074.16	8752.68	8863.17
2221	NYSE	COMP	Tue, May 12, 2020	9225.14	9250.96	9000.06	9002.55
2220	NYSE	COMP	Mon, May 11, 2020	9054.91	9241.92	9053.18	9192.34
2219	NYSE	COMP	Fri, May 8, 2020	9056.89	9125.98	9018.21	9121.32
2218	NYSE	COMP	Thu, May 7, 2020	8973.78	9015.99	8932.85	8979.66
2217	NYSE	COMP	Wed, May 6, 2020	8874.70	8933.25	8819.37	8854.39
2216	NYSE	COMP	Tue, May 5, 2020	8809.66	8909.96	8781.31	8809.12
2215	NYSE	COMP	Mon, May 4, 2020	8555.32	8715.82	8537.83	8710.71
2214	NYSE	COMP	Fri, May 1, 2020	8681.29	8754.46	8566.84	8604.95
2213	NYSE	COMP	Thu, Apr 30, 2020	8911.01	8926.11	8825.83	8889.55
2212	NYSE	COMP	Wed, Apr 29, 2020	8802.70	8957.26	8765.01	8914.71
2211	NYSE	COMP	Tue, Apr 28, 2020	8825.68	8830.57	8600.70	8607.73
2210	NYSE	COMP	Mon, Apr 27, 2020	8717.98	8754.57	8697.37	8730.16
2209	NYSE	COMP	Fri, Apr 24, 2020	8530.08	8642.93	8464.43	8634.52
2208	NYSE	COMP	Thu, Apr 23, 2020	8528.84	8635.22	8475.20	8494.75
2207	NYSE	COMP	Wed, Apr 22, 2020	8434.55	8537.31	8404.54	8495.38
2206	NYSE	COMP	Tue, Apr 21, 2020	8460.69	8480.29	8215.69	8263.23
2205	NYSE	COMP	Mon, Apr 20, 2020	8553.38	8684.91	8553.38	8560.73
2204	NYSE	COMP	Fri, Apr 17, 2020	8667.48	8670.30	8531.69	8650.14
2203	NYSE	COMP	Thu, Apr 16, 2020	8479.11	8560.16	8393.27	8532.36
2202	NYSE	COMP	Wed, Apr 15, 2020	8355.96	8464.66	8308.79	8393.18
2201	NYSE	COMP	Tue, Apr 14, 2020	8353.21	8531.11	8338.09	8515.74
2200	NYSE	COMP	Mon, Apr 13, 2020	8127.69	8200.44	8035.95	8192.42
2199	NYSE	COMP	Thu, Apr 9, 2020	8169.01	8227.91	8072.32	8153.58
2198	NYSE	COMP	Wed, Apr 8, 2020	7975.72	8114.43	7901.94	8090.90
2197	NYSE	COMP	Tue, Apr 7, 2020	8129.99	8146.43	7881.22	7887.26
2196	NYSE	COMP	Mon, Apr 6, 2020	7660.17	7938.33	7617.79	7913.24
2195	NYSE	COMP	Fri, Apr 3, 2020	7477.27	7518.72	7288.11	7373.08
2194	NYSE	COMP	Thu, Apr 2, 2020	7317.45	7501.70	7307.95	7487.31
2193	NYSE	COMP	Wed, Apr 1, 2020	7459.50	7566.37	7301.98	7360.58
2192	NYSE	COMP	Tue, Mar 31, 2020	7740.06	7880.31	7642.86	7700.10
2191	NYSE	COMP	Mon, Mar 30, 2020	7583.46	7784.35	7539.97	7774.15
2190	NYSE	COMP	Fri, Mar 27, 2020	7554.25	7716.24	7491.13	7502.38
2189	NYSE	COMP	Thu, Mar 26, 2020	7462.21	7809.82	7462.21	7797.54
2188	NYSE	COMP	Wed, Mar 25, 2020	7421.36	7671.21	7276.40	7384.30
2187	NYSE	COMP	Tue, Mar 24, 2020	7196.15	7418.37	7169.86	7417.86
2186	NYSE	COMP	Mon, Mar 23, 2020	6847.28	6984.94	6631.42	6860.67
2185	NYSE	COMP	Fri, Mar 20, 2020	7248.07	7354.44	6854.67	6879.52
2184	NYSE	COMP	Thu, Mar 19, 2020	6996.45	7341.38	6858.38	7150.58
2183	NYSE	COMP	Wed, Mar 18, 2020	6902.32	7182.83	6686.36	6989.84
2182	NYSE	COMP	Tue, Mar 17, 2020	7072.00	7406.23	6828.91	7334.78
2181	NYSE	COMP	Mon, Mar 16, 2020	7392.73	7422.20	6882.86	6904.59
2180	NYSE	COMP	Fri, Mar 13, 2020	7610.39	7875.93	7219.09	7874.88
2179	NYSE	COMP	Thu, Mar 12, 2020	7398.58	7712.33	7194.67	7201.80
2178	NYSE	COMP	Wed, Mar 11, 2020	8136.25	8181.36	7850.95	7952.05
2177	NYSE	COMP	Tue, Mar 10, 2020	8219.76	8347.40	7930.43	8344.25
2176	NYSE	COMP	Mon, Mar 9, 2020	7957.93	8243.31	7943.16	7950.68
2175	NYSE	COMP	Fri, Mar 6, 2020	8469.02	8612.36	8375.13	8575.62
2174	NYSE	COMP	Thu, Mar 5, 2020	8790.09	8921.08	8677.39	8738.60
2173	NYSE	COMP	Wed, Mar 4, 2020	8834.10	9019.96	8757.66	9018.09
2172	NYSE	COMP	Tue, Mar 3, 2020	8965.10	9070.32	8602.89	8684.09
2171	NYSE	COMP	Mon, Mar 2, 2020	8667.14	8952.81	8543.35	8952.16
2170	NYSE	COMP	Fri, Feb 28, 2020	8269.74	8591.82	8264.16	8567.37
2169	NYSE	COMP	Thu, Feb 27, 2020	8744.03	8904.11	8562.05	8566.48
2168	NYSE	COMP	Wed, Feb 26, 2020	9011.55	9148.32	8927.80	8980.77
2167	NYSE	COMP	Tue, Feb 25, 2020	9301.20	9315.26	8940.49	8965.61
2166	NYSE	COMP	Mon, Feb 24, 2020	9188.44	9322.88	9166.01	9221.28
2165	NYSE	COMP	Fri, Feb 21, 2020	9708.01	9715.95	9542.33	9576.59
2164	NYSE	COMP	Thu, Feb 20, 2020	9799.20	9820.86	9636.94	9750.96
2163	NYSE	COMP	Wed, Feb 19, 2020	9782.81	9838.37	9777.10	9817.18
2162	NYSE	COMP	Tue, Feb 18, 2020	9679.04	9747.68	9675.80	9732.74
2161	NYSE	COMP	Fri, Feb 14, 2020	9728.90	9746.36	9693.05	9731.18
2160	NYSE	COMP	Thu, Feb 13, 2020	9657.04	9748.32	9650.02	9711.97
2159	NYSE	COMP	Wed, Feb 12, 2020	9688.60	9728.77	9666.68	9725.96
2158	NYSE	COMP	Tue, Feb 11, 2020	9680.89	9714.74	9617.21	9638.94
2157	NYSE	COMP	Mon, Feb 10, 2020	9493.63	9628.66	9493.63	9628.39
2156	NYSE	COMP	Fri, Feb 7, 2020	9526.64	9570.09	9496.53	9520.51
2155	NYSE	COMP	Thu, Feb 6, 2020	9540.98	9575.66	9505.68	9572.15
2154	NYSE	COMP	Wed, Feb 5, 2020	9574.10	9574.94	9454.93	9508.68
2153	NYSE	COMP	Tue, Feb 4, 2020	9398.39	9485.38	9374.05	9467.97
2152	NYSE	COMP	Mon, Feb 3, 2020	9190.72	9299.85	9188.55	9273.40
2151	NYSE	COMP	Fri, Jan 31, 2020	9324.32	9324.80	9123.22	9150.94
2150	NYSE	COMP	Thu, Jan 30, 2020	9211.15	9303.00	9185.18	9298.93
2149	NYSE	COMP	Wed, Jan 29, 2020	9318.26	9329.11	9249.04	9275.16
2148	NYSE	COMP	Tue, Jan 28, 2020	9201.82	9288.87	9182.33	9269.68
2147	NYSE	COMP	Mon, Jan 27, 2020	9092.46	9185.45	9088.04	9139.31
2146	NYSE	COMP	Fri, Jan 24, 2020	9446.20	9451.43	9273.23	9314.91
2145	NYSE	COMP	Thu, Jan 23, 2020	9377.72	9409.20	9334.13	9402.48
2144	NYSE	COMP	Wed, Jan 22, 2020	9413.61	9439.29	9375.13	9383.77
2143	NYSE	COMP	Tue, Jan 21, 2020	9361.07	9397.58	9350.20	9370.81
2142	NYSE	COMP	Fri, Jan 17, 2020	9392.37	9393.48	9346.81	9388.94
2141	NYSE	COMP	Thu, Jan 16, 2020	9313.45	9357.92	9301.32	9357.13
2140	NYSE	COMP	Wed, Jan 15, 2020	9253.76	9298.82	9231.14	9258.70
2139	NYSE	COMP	Tue, Jan 14, 2020	9270.61	9298.33	9226.49	9251.33
2138	NYSE	COMP	Mon, Jan 13, 2020	9213.72	9274.49	9193.06	9273.93
2137	NYSE	COMP	Fri, Jan 10, 2020	9232.94	9235.20	9164.66	9178.86
2136	NYSE	COMP	Thu, Jan 9, 2020	9202.27	9215.95	9158.50	9203.43
2135	NYSE	COMP	Wed, Jan 8, 2020	9068.03	9168.89	9059.38	9129.24
2134	NYSE	COMP	Tue, Jan 7, 2020	9076.64	9091.93	9042.55	9068.58
2133	NYSE	COMP	Mon, Jan 6, 2020	8943.50	9072.41	8943.50	9071.47
2132	NYSE	COMP	Fri, Jan 3, 2020	8976.43	9065.76	8976.43	9020.77
2131	NYSE	COMP	Thu, Jan 2, 2020	9039.46	9093.43	9010.89	9092.19
2130	NYSE	COMP	Tue, Dec 31, 2019	8918.74	8975.35	8912.77	8972.60
2129	NYSE	COMP	Mon, Dec 30, 2019	9004.45	9006.36	8909.19	8945.99
2128	NYSE	COMP	Fri, Dec 27, 2019	9049.47	9052.00	8987.32	9006.62
2127	NYSE	COMP	Thu, Dec 26, 2019	8970.21	9022.46	8968.45	9022.39
2126	NYSE	COMP	Tue, Dec 24, 2019	8955.01	8957.12	8934.36	8952.88
2125	NYSE	COMP	Mon, Dec 23, 2019	8950.20	8956.64	8934.55	8945.65
2124	NYSE	COMP	Fri, Dec 20, 2019	8911.84	8931.91	8901.87	8924.96
2123	NYSE	COMP	Thu, Dec 19, 2019	8838.97	8888.13	8838.97	8887.22
2122	NYSE	COMP	Wed, Dec 18, 2019	8834.65	8848.76	8820.42	8827.73
2121	NYSE	COMP	Tue, Dec 17, 2019	8829.47	8831.99	8804.60	8823.36
2120	NYSE	COMP	Mon, Dec 16, 2019	8791.31	8833.45	8789.77	8814.23
2119	NYSE	COMP	Fri, Dec 13, 2019	8713.91	8768.87	8697.58	8734.88
2118	NYSE	COMP	Thu, Dec 12, 2019	8645.36	8745.82	8633.60	8717.32
2117	NYSE	COMP	Wed, Dec 11, 2019	8631.12	8658.48	8622.35	8654.05
2116	NYSE	COMP	Tue, Dec 10, 2019	8623.56	8650.76	8600.82	8616.18
2115	NYSE	COMP	Mon, Dec 9, 2019	8650.86	8678.85	8619.77	8621.83
2114	NYSE	COMP	Fri, Dec 6, 2019	8634.25	8665.44	8630.57	8656.53
2113	NYSE	COMP	Thu, Dec 5, 2019	8587.93	8588.89	8541.92	8570.70
2112	NYSE	COMP	Wed, Dec 4, 2019	8557.45	8584.88	8552.38	8566.67
2111	NYSE	COMP	Tue, Dec 3, 2019	8460.72	8523.98	8435.40	8520.64
2110	NYSE	COMP	Mon, Dec 2, 2019	8672.84	8672.84	8540.16	8567.99
2109	NYSE	COMP	Fri, Nov 29, 2019	8682.01	8697.32	8664.04	8665.47
2108	NYSE	COMP	Wed, Nov 27, 2019	8669.59	8705.91	8662.58	8705.18
2107	NYSE	COMP	Tue, Nov 26, 2019	8635.40	8659.73	8625.62	8647.93
2106	NYSE	COMP	Mon, Nov 25, 2019	8559.65	8633.15	8559.65	8632.49
2105	NYSE	COMP	Fri, Nov 22, 2019	8530.54	8535.46	8477.49	8519.88
2104	NYSE	COMP	Thu, Nov 21, 2019	8527.87	8530.73	8487.29	8506.21
2103	NYSE	COMP	Wed, Nov 20, 2019	8543.57	8578.27	8468.63	8526.73
2102	NYSE	COMP	Tue, Nov 19, 2019	8578.02	8589.76	8536.73	8570.66
2101	NYSE	COMP	Mon, Nov 18, 2019	8529.16	8559.78	8503.62	8549.94
2100	NYSE	COMP	Fri, Nov 15, 2019	8524.48	8540.83	8506.80	8540.83
2099	NYSE	COMP	Thu, Nov 14, 2019	8461.06	8485.36	8441.58	8479.02
2098	NYSE	COMP	Wed, Nov 13, 2019	8455.02	8496.90	8451.34	8482.10
2097	NYSE	COMP	Tue, Nov 12, 2019	8471.07	8514.84	8462.99	8486.09
2096	NYSE	COMP	Mon, Nov 11, 2019	8431.26	8467.29	8425.48	8464.28
2095	NYSE	COMP	Fri, Nov 8, 2019	8422.67	8475.57	8405.89	8475.31
2094	NYSE	COMP	Thu, Nov 7, 2019	8455.11	8483.16	8415.87	8434.52
2093	NYSE	COMP	Wed, Nov 6, 2019	8426.57	8426.57	8379.33	8410.63
2092	NYSE	COMP	Tue, Nov 5, 2019	8446.62	8457.39	8421.05	8434.68
2091	NYSE	COMP	Mon, Nov 4, 2019	8445.50	8451.37	8421.30	8433.20
2090	NYSE	COMP	Fri, Nov 1, 2019	8335.05	8386.75	8326.56	8386.40
2089	NYSE	COMP	Thu, Oct 31, 2019	8314.38	8321.80	8248.81	8292.36
2088	NYSE	COMP	Wed, Oct 30, 2019	8284.28	8315.51	8241.70	8303.98
2087	NYSE	COMP	Tue, Oct 29, 2019	8313.35	8319.29	8275.14	8276.85
2086	NYSE	COMP	Mon, Oct 28, 2019	8285.77	8335.56	8285.27	8325.99
2085	NYSE	COMP	Fri, Oct 25, 2019	8150.59	8249.97	8150.59	8243.12
2084	NYSE	COMP	Thu, Oct 24, 2019	8180.04	8187.84	8137.66	8185.80
2083	NYSE	COMP	Wed, Oct 23, 2019	8090.24	8122.88	8078.35	8119.79
2082	NYSE	COMP	Tue, Oct 22, 2019	8188.12	8194.62	8101.98	8104.30
2081	NYSE	COMP	Mon, Oct 21, 2019	8137.42	8164.14	8117.26	8162.99
2080	NYSE	COMP	Fri, Oct 18, 2019	8149.85	8157.36	8045.37	8089.54
2079	NYSE	COMP	Thu, Oct 17, 2019	8176.91	8183.64	8131.25	8156.85
2078	NYSE	COMP	Wed, Oct 16, 2019	8119.81	8146.15	8103.38	8124.18
2077	NYSE	COMP	Tue, Oct 15, 2019	8074.85	8166.18	8071.81	8148.71
2076	NYSE	COMP	Mon, Oct 14, 2019	8044.35	8069.85	8036.41	8048.65
2075	NYSE	COMP	Fri, Oct 11, 2019	8047.34	8115.80	8046.80	8057.04
2074	NYSE	COMP	Thu, Oct 10, 2019	7904.56	7982.84	7899.81	7950.78
2073	NYSE	COMP	Wed, Oct 9, 2019	7895.96	7930.92	7873.52	7903.74
2072	NYSE	COMP	Tue, Oct 8, 2019	7898.27	7921.88	7823.73	7823.78
2071	NYSE	COMP	Mon, Oct 7, 2019	7956.41	8013.31	7942.08	7956.29
2070	NYSE	COMP	Fri, Oct 4, 2019	7908.44	7986.62	7899.39	7982.47
2069	NYSE	COMP	Thu, Oct 3, 2019	7787.02	7872.26	7700.00	7872.26
2068	NYSE	COMP	Wed, Oct 2, 2019	7851.13	7852.70	7744.96	7785.25
2067	NYSE	COMP	Tue, Oct 1, 2019	8026.83	8062.50	7906.29	7908.68
2066	NYSE	COMP	Mon, Sep 30, 2019	7964.09	8012.16	7949.63	7999.34
2065	NYSE	COMP	Fri, Sep 27, 2019	8047.11	8051.83	7890.28	7939.63
2064	NYSE	COMP	Thu, Sep 26, 2019	8070.12	8072.11	7991.02	8030.66
2063	NYSE	COMP	Wed, Sep 25, 2019	7990.66	8095.00	7935.57	8077.38
2062	NYSE	COMP	Tue, Sep 24, 2019	8147.23	8158.83	7969.65	7993.63
2061	NYSE	COMP	Mon, Sep 23, 2019	8106.49	8135.81	8085.34	8112.46
2060	NYSE	COMP	Fri, Sep 20, 2019	8184.88	8202.82	8086.16	8117.67
2059	NYSE	COMP	Thu, Sep 19, 2019	8193.59	8237.43	8174.32	8182.88
2058	NYSE	COMP	Wed, Sep 18, 2019	8174.62	8179.87	8086.22	8177.39
2057	NYSE	COMP	Tue, Sep 17, 2019	8148.65	8188.23	8139.82	8186.02
2056	NYSE	COMP	Mon, Sep 16, 2019	8121.64	8165.33	8121.25	8153.54
2055	NYSE	COMP	Fri, Sep 13, 2019	8190.57	8210.20	8165.47	8176.71
2054	NYSE	COMP	Thu, Sep 12, 2019	8206.58	8243.80	8176.73	8194.47
2053	NYSE	COMP	Wed, Sep 11, 2019	8091.68	8169.68	8081.56	8169.68
2052	NYSE	COMP	Tue, Sep 10, 2019	8049.98	8086.53	8001.68	8084.16
2051	NYSE	COMP	Mon, Sep 9, 2019	8130.91	8131.66	8052.34	8087.44
2050	NYSE	COMP	Fri, Sep 6, 2019	8125.58	8134.39	8098.52	8103.07
2049	NYSE	COMP	Thu, Sep 5, 2019	8061.29	8134.42	8061.29	8116.83
2048	NYSE	COMP	Wed, Sep 4, 2019	7949.81	7981.41	7928.94	7976.88
2047	NYSE	COMP	Tue, Sep 3, 2019	7906.44	7940.37	7847.32	7874.16
2046	NYSE	COMP	Fri, Aug 30, 2019	8015.16	8017.91	7914.74	7962.88
2045	NYSE	COMP	Thu, Aug 29, 2019	7945.78	7992.29	7925.83	7973.39
2044	NYSE	COMP	Wed, Aug 28, 2019	7798.35	7866.87	7766.67	7856.88
2043	NYSE	COMP	Tue, Aug 27, 2019	7908.78	7916.83	7795.18	7826.95
2042	NYSE	COMP	Mon, Aug 26, 2019	7829.58	7856.04	7789.05	7853.74
2041	NYSE	COMP	Fri, Aug 23, 2019	7943.65	8005.34	7730.77	7751.77
2040	NYSE	COMP	Thu, Aug 22, 2019	8038.79	8048.58	7937.12	7991.39
2039	NYSE	COMP	Wed, Aug 21, 2019	8017.07	8036.94	7998.50	8020.21
2038	NYSE	COMP	Tue, Aug 20, 2019	7989.36	8010.58	7948.09	7948.56
2037	NYSE	COMP	Mon, Aug 19, 2019	8006.18	8026.75	7974.36	8002.81
2036	NYSE	COMP	Fri, Aug 16, 2019	7828.35	7907.52	7828.35	7895.99
2035	NYSE	COMP	Thu, Aug 15, 2019	7790.20	7805.93	7716.55	7766.62
2034	NYSE	COMP	Wed, Aug 14, 2019	7877.33	7900.28	7762.87	7773.94
2033	NYSE	COMP	Tue, Aug 13, 2019	7852.37	8065.24	7851.58	8016.36
2032	NYSE	COMP	Mon, Aug 12, 2019	7907.49	7924.99	7833.79	7863.41
2031	NYSE	COMP	Fri, Aug 9, 2019	7997.19	8020.56	7910.35	7959.14
2030	NYSE	COMP	Thu, Aug 8, 2019	7921.59	8041.12	7896.15	8039.16
2029	NYSE	COMP	Wed, Aug 7, 2019	7747.27	7881.38	7702.42	7862.83
2028	NYSE	COMP	Tue, Aug 6, 2019	7804.51	7845.01	7739.57	7833.27
2027	NYSE	COMP	Mon, Aug 5, 2019	7823.33	7836.45	7662.90	7726.04
2026	NYSE	COMP	Fri, Aug 2, 2019	8056.42	8068.80	7953.67	8004.07
2025	NYSE	COMP	Thu, Aug 1, 2019	8190.56	8311.04	8080.52	8111.12
2024	NYSE	COMP	Wed, Jul 31, 2019	8290.80	8299.83	8110.02	8175.42
2023	NYSE	COMP	Tue, Jul 30, 2019	8231.77	8295.46	8228.02	8273.61
2022	NYSE	COMP	Mon, Jul 29, 2019	8325.10	8325.28	8247.37	8293.33
2021	NYSE	COMP	Fri, Jul 26, 2019	8294.30	8339.64	8291.12	8330.21
2020	NYSE	COMP	Thu, Jul 25, 2019	8294.68	8295.95	8233.40	8238.54
2019	NYSE	COMP	Wed, Jul 24, 2019	8227.36	8321.81	8226.50	8321.50
2018	NYSE	COMP	Tue, Jul 23, 2019	8242.50	8251.83	8193.89	8251.40
2017	NYSE	COMP	Mon, Jul 22, 2019	8171.99	8218.42	8171.54	8204.14
2016	NYSE	COMP	Fri, Jul 19, 2019	8241.34	8245.78	8144.63	8146.49
2015	NYSE	COMP	Thu, Jul 18, 2019	8151.76	8215.58	8135.12	8207.24
2014	NYSE	COMP	Wed, Jul 17, 2019	8224.00	8230.67	8184.66	8185.21
2013	NYSE	COMP	Tue, Jul 16, 2019	8251.66	8259.75	8204.23	8222.80
2012	NYSE	COMP	Mon, Jul 15, 2019	8263.18	8264.78	8236.27	8258.19
2011	NYSE	COMP	Fri, Jul 12, 2019	8209.20	8245.66	8201.52	8244.14
2010	NYSE	COMP	Thu, Jul 11, 2019	8219.28	8226.18	8171.63	8196.04
2009	NYSE	COMP	Wed, Jul 10, 2019	8183.19	8228.60	8160.56	8202.53
2008	NYSE	COMP	Tue, Jul 9, 2019	8061.41	8146.98	8061.32	8141.73
2007	NYSE	COMP	Mon, Jul 8, 2019	8112.91	8112.91	8078.39	8098.38
2006	NYSE	COMP	Fri, Jul 5, 2019	8123.28	8171.97	8093.66	8161.79
2005	NYSE	COMP	Wed, Jul 3, 2019	8129.57	8170.23	8122.34	8170.23
2004	NYSE	COMP	Tue, Jul 2, 2019	8086.65	8109.37	8063.11	8109.09
2003	NYSE	COMP	Mon, Jul 1, 2019	8145.85	8150.45	8059.29	8091.16
2002	NYSE	COMP	Fri, Jun 28, 2019	7988.76	8010.15	7961.46	8006.24
2001	NYSE	COMP	Thu, Jun 27, 2019	7939.36	7976.58	7935.47	7967.76
2000	NYSE	COMP	Wed, Jun 26, 2019	7933.92	7974.28	7903.07	7909.97
1999	NYSE	COMP	Tue, Jun 25, 2019	8005.27	8007.31	7879.15	7884.72
1998	NYSE	COMP	Mon, Jun 24, 2019	8040.58	8047.56	8004.63	8005.70
1997	NYSE	COMP	Fri, Jun 21, 2019	8028.69	8073.02	8011.20	8031.71
1996	NYSE	COMP	Thu, Jun 20, 2019	8087.45	8088.88	7996.87	8051.34
1995	NYSE	COMP	Wed, Jun 19, 2019	7970.26	7998.59	7930.38	7987.32
1994	NYSE	COMP	Tue, Jun 18, 2019	7920.98	8005.21	7911.67	7953.88
1993	NYSE	COMP	Mon, Jun 17, 2019	7819.43	7865.98	7812.61	7845.02
1992	NYSE	COMP	Fri, Jun 14, 2019	7807.19	7819.21	7778.12	7796.66
1991	NYSE	COMP	Thu, Jun 13, 2019	7822.56	7848.36	7813.60	7837.13
1990	NYSE	COMP	Wed, Jun 12, 2019	7803.13	7819.16	7773.97	7792.72
1989	NYSE	COMP	Tue, Jun 11, 2019	7901.04	7909.99	7798.63	7822.57
1988	NYSE	COMP	Mon, Jun 10, 2019	7798.87	7895.44	7795.76	7823.17
1987	NYSE	COMP	Fri, Jun 7, 2019	7652.97	7767.02	7647.91	7742.10
1986	NYSE	COMP	Thu, Jun 6, 2019	7582.24	7634.12	7546.22	7615.55
1985	NYSE	COMP	Wed, Jun 5, 2019	7585.68	7589.47	7498.17	7575.48
1984	NYSE	COMP	Tue, Jun 4, 2019	7413.94	7529.50	7385.02	7527.12
1983	NYSE	COMP	Mon, Jun 3, 2019	7441.21	7457.66	7292.22	7333.02
1982	NYSE	COMP	Fri, May 31, 2019	7470.95	7506.86	7448.23	7453.15
1981	NYSE	COMP	Thu, May 30, 2019	7565.46	7595.90	7527.66	7567.72
1980	NYSE	COMP	Wed, May 29, 2019	7553.02	7581.11	7503.94	7547.31
1979	NYSE	COMP	Tue, May 28, 2019	7655.66	7693.74	7603.76	7607.35
1978	NYSE	COMP	Fri, May 24, 2019	7675.57	7694.15	7631.25	7637.01
1977	NYSE	COMP	Thu, May 23, 2019	7660.72	7665.15	7585.32	7628.28
1976	NYSE	COMP	Wed, May 22, 2019	7749.80	7786.33	7738.35	7750.84
1975	NYSE	COMP	Tue, May 21, 2019	7765.57	7804.44	7752.92	7785.72
1974	NYSE	COMP	Mon, May 20, 2019	7714.06	7747.27	7678.35	7702.38
1973	NYSE	COMP	Fri, May 17, 2019	7829.03	7918.71	7810.35	7816.28
1972	NYSE	COMP	Thu, May 16, 2019	7832.58	7946.23	7826.67	7898.05
1971	NYSE	COMP	Wed, May 15, 2019	7682.80	7838.72	7682.24	7822.15
1970	NYSE	COMP	Tue, May 14, 2019	7689.66	7776.20	7665.30	7734.49
1969	NYSE	COMP	Mon, May 13, 2019	7720.07	7760.83	7627.22	7647.02
1968	NYSE	COMP	Fri, May 10, 2019	7881.31	7949.34	7759.34	7916.94
1967	NYSE	COMP	Thu, May 9, 2019	7853.21	7929.78	7796.16	7910.59
1966	NYSE	COMP	Wed, May 8, 2019	7946.24	8004.49	7923.35	7943.32
1965	NYSE	COMP	Tue, May 7, 2019	8043.52	8070.97	7899.02	7963.76
1964	NYSE	COMP	Mon, May 6, 2019	7981.85	8135.54	7981.85	8123.29
1963	NYSE	COMP	Fri, May 3, 2019	8092.88	8164.71	8084.80	8164.00
1962	NYSE	COMP	Thu, May 2, 2019	8046.48	8094.06	7976.77	8036.77
1961	NYSE	COMP	Wed, May 1, 2019	8132.93	8146.00	8048.23	8049.64
1960	NYSE	COMP	Tue, Apr 30, 2019	8104.91	8124.61	8050.55	8095.39
1959	NYSE	COMP	Mon, Apr 29, 2019	8147.65	8176.08	8136.41	8161.85
1958	NYSE	COMP	Fri, Apr 26, 2019	8100.28	8146.42	8060.89	8146.40
1957	NYSE	COMP	Thu, Apr 25, 2019	8150.85	8151.84	8075.41	8118.68
1956	NYSE	COMP	Wed, Apr 24, 2019	8122.88	8139.55	8101.70	8102.01
1955	NYSE	COMP	Tue, Apr 23, 2019	8026.75	8128.87	8023.81	8120.82
1954	NYSE	COMP	Mon, Apr 22, 2019	7969.37	8017.15	7965.90	8015.27
1953	NYSE	COMP	Thu, Apr 18, 2019	7998.45	8002.31	7950.97	7998.06
1952	NYSE	COMP	Wed, Apr 17, 2019	8044.97	8052.40	7973.38	7996.08
1951	NYSE	COMP	Tue, Apr 16, 2019	8000.57	8017.56	7978.81	8000.23
1950	NYSE	COMP	Mon, Apr 15, 2019	7987.16	7993.33	7933.56	7976.01
1949	NYSE	COMP	Fri, Apr 12, 2019	7984.15	7992.09	7952.61	7984.16
1948	NYSE	COMP	Thu, Apr 11, 2019	7975.20	7975.20	7933.41	7947.36
1947	NYSE	COMP	Wed, Apr 10, 2019	7922.73	7965.33	7916.90	7964.24
1946	NYSE	COMP	Tue, Apr 9, 2019	7924.77	7945.55	7897.61	7909.28
1945	NYSE	COMP	Mon, Apr 8, 2019	7924.89	7955.90	7891.85	7953.88
1944	NYSE	COMP	Fri, Apr 5, 2019	7914.51	7940.45	7909.14	7938.69
1943	NYSE	COMP	Thu, Apr 4, 2019	7894.26	7917.65	7844.96	7891.78
1942	NYSE	COMP	Wed, Apr 3, 2019	7891.18	7938.26	7870.90	7895.55
1941	NYSE	COMP	Tue, Apr 2, 2019	7824.61	7854.92	7811.28	7848.69
1940	NYSE	COMP	Mon, Apr 1, 2019	7800.24	7831.45	7777.09	7828.91
1939	NYSE	COMP	Fri, Mar 29, 2019	7726.71	7733.62	7688.51	7729.32
1938	NYSE	COMP	Thu, Mar 28, 2019	7660.07	7689.16	7619.82	7669.17
1937	NYSE	COMP	Wed, Mar 27, 2019	7702.05	7712.84	7582.09	7643.38
1936	NYSE	COMP	Tue, Mar 26, 2019	7700.00	7738.17	7649.21	7691.52
1935	NYSE	COMP	Mon, Mar 25, 2019	7618.98	7662.38	7579.29	7637.54
1934	NYSE	COMP	Fri, Mar 22, 2019	7800.25	7817.83	7642.57	7642.67
1933	NYSE	COMP	Thu, Mar 21, 2019	7705.43	7850.11	7705.43	7838.96
1932	NYSE	COMP	Wed, Mar 20, 2019	7721.95	7779.24	7674.04	7728.97
1931	NYSE	COMP	Tue, Mar 19, 2019	7747.40	7767.89	7699.15	7723.95
1930	NYSE	COMP	Mon, Mar 18, 2019	7696.38	7737.67	7677.74	7714.48
1929	NYSE	COMP	Fri, Mar 15, 2019	7658.41	7714.96	7652.04	7688.53
1928	NYSE	COMP	Thu, Mar 14, 2019	7644.79	7653.10	7627.02	7630.91
1927	NYSE	COMP	Wed, Mar 13, 2019	7621.38	7677.07	7619.46	7643.41
1926	NYSE	COMP	Tue, Mar 12, 2019	7571.85	7611.13	7560.46	7591.03
1925	NYSE	COMP	Mon, Mar 11, 2019	7442.56	7558.23	7442.40	7558.06
1924	NYSE	COMP	Fri, Mar 8, 2019	7334.35	7411.52	7332.92	7408.14
1923	NYSE	COMP	Thu, Mar 7, 2019	7483.79	7489.08	7397.19	7421.46
1922	NYSE	COMP	Wed, Mar 6, 2019	7575.38	7579.02	7499.87	7505.92
1921	NYSE	COMP	Tue, Mar 5, 2019	7582.29	7598.66	7543.54	7576.36
1920	NYSE	COMP	Mon, Mar 4, 2019	7636.62	7643.66	7501.56	7577.57
1919	NYSE	COMP	Fri, Mar 1, 2019	7587.45	7603.04	7540.75	7595.35
1918	NYSE	COMP	Thu, Feb 28, 2019	7533.31	7561.90	7516.48	7532.53
1917	NYSE	COMP	Wed, Feb 27, 2019	7526.42	7562.29	7485.39	7554.51
1916	NYSE	COMP	Tue, Feb 26, 2019	7535.29	7573.22	7524.31	7549.30
1915	NYSE	COMP	Mon, Feb 25, 2019	7585.30	7602.69	7551.61	7554.46
1914	NYSE	COMP	Fri, Feb 22, 2019	7481.63	7527.54	7479.01	7527.54
1913	NYSE	COMP	Thu, Feb 21, 2019	7475.41	7485.75	7430.89	7459.71
1912	NYSE	COMP	Wed, Feb 20, 2019	7490.31	7513.70	7455.25	7489.07
1911	NYSE	COMP	Tue, Feb 19, 2019	7450.75	7507.79	7450.27	7486.77
1910	NYSE	COMP	Fri, Feb 15, 2019	7468.57	7477.28	7440.26	7472.41
1909	NYSE	COMP	Thu, Feb 14, 2019	7390.25	7454.42	7375.71	7426.95
1908	NYSE	COMP	Wed, Feb 13, 2019	7437.46	7461.66	7413.84	7420.38
1907	NYSE	COMP	Tue, Feb 12, 2019	7358.85	7419.43	7349.80	7414.62
1906	NYSE	COMP	Mon, Feb 11, 2019	7327.37	7343.56	7290.03	7307.90
1905	NYSE	COMP	Fri, Feb 8, 2019	7232.30	7299.44	7225.14	7298.20
1904	NYSE	COMP	Thu, Feb 7, 2019	7316.50	7336.74	7235.05	7288.35
1903	NYSE	COMP	Wed, Feb 6, 2019	7400.44	7410.77	7346.72	7375.28
1902	NYSE	COMP	Tue, Feb 5, 2019	7356.34	7408.68	7355.36	7402.08
1901	NYSE	COMP	Mon, Feb 4, 2019	7266.28	7348.23	7261.07	7347.54
1900	NYSE	COMP	Fri, Feb 1, 2019	7256.37	7299.94	7243.41	7263.87
1899	NYSE	COMP	Thu, Jan 31, 2019	7208.17	7303.12	7205.95	7281.74
1898	NYSE	COMP	Wed, Jan 30, 2019	7094.79	7201.31	7065.57	7183.08
1897	NYSE	COMP	Tue, Jan 29, 2019	7087.49	7092.29	7011.47	7028.29
1896	NYSE	COMP	Mon, Jan 28, 2019	7075.01	7086.30	7034.25	7085.68
1895	NYSE	COMP	Fri, Jan 25, 2019	7128.18	7174.56	7111.09	7164.86
1894	NYSE	COMP	Thu, Jan 24, 2019	7042.25	7078.96	7029.95	7073.46
1893	NYSE	COMP	Wed, Jan 23, 2019	7061.65	7084.85	6953.23	7025.77
1892	NYSE	COMP	Tue, Jan 22, 2019	7109.57	7110.16	6979.81	7020.36
1891	NYSE	COMP	Fri, Jan 18, 2019	7134.09	7185.38	7096.62	7157.23
1890	NYSE	COMP	Thu, Jan 17, 2019	7010.13	7113.95	7003.62	7084.46
1889	NYSE	COMP	Wed, Jan 16, 2019	7033.75	7079.63	7028.12	7034.69
1888	NYSE	COMP	Tue, Jan 15, 2019	6931.39	7025.85	6928.12	7023.83
1887	NYSE	COMP	Mon, Jan 14, 2019	6908.03	6936.22	6887.48	6905.92
1886	NYSE	COMP	Fri, Jan 11, 2019	6947.46	6975.65	6933.60	6971.48
1885	NYSE	COMP	Thu, Jan 10, 2019	6908.65	6991.37	6877.08	6986.07
1884	NYSE	COMP	Wed, Jan 9, 2019	6923.06	6985.22	6899.56	6957.08
1883	NYSE	COMP	Tue, Jan 8, 2019	6893.44	6909.58	6795.86	6897.00
1882	NYSE	COMP	Mon, Jan 7, 2019	6757.53	6855.60	6741.40	6823.47
1881	NYSE	COMP	Fri, Jan 4, 2019	6567.14	6760.69	6554.24	6738.86
1880	NYSE	COMP	Thu, Jan 3, 2019	6584.77	6600.21	6457.13	6463.50
1879	NYSE	COMP	Wed, Jan 2, 2019	6506.91	6693.71	6506.88	6665.94
1878	NYSE	COMP	Mon, Dec 31, 2018	6649.52	6659.96	6570.06	6635.28
1877	NYSE	COMP	Fri, Dec 28, 2018	6616.79	6684.18	6529.22	6584.52
1876	NYSE	COMP	Thu, Dec 27, 2018	6457.19	6583.01	6336.97	6579.49
1875	NYSE	COMP	Wed, Dec 26, 2018	6257.86	6555.53	6214.34	6554.36
1874	NYSE	COMP	Mon, Dec 24, 2018	6278.49	6355.18	6190.17	6192.92
1873	NYSE	COMP	Fri, Dec 21, 2018	6573.49	6586.68	6304.63	6332.99
1872	NYSE	COMP	Thu, Dec 20, 2018	6607.76	6666.20	6447.91	6528.41
1871	NYSE	COMP	Wed, Dec 19, 2018	6777.59	6868.86	6586.50	6636.83
1870	NYSE	COMP	Tue, Dec 18, 2018	6809.82	6847.27	6733.71	6783.91
1869	NYSE	COMP	Mon, Dec 17, 2018	6886.46	6931.81	6710.01	6753.73
1868	NYSE	COMP	Fri, Dec 14, 2018	6986.37	7027.17	6898.99	6910.66
1867	NYSE	COMP	Thu, Dec 13, 2018	7135.28	7154.64	7034.82	7070.33
1866	NYSE	COMP	Wed, Dec 12, 2018	7127.00	7197.29	7096.56	7098.31
1865	NYSE	COMP	Tue, Dec 11, 2018	7121.66	7129.83	6983.01	7031.83
1864	NYSE	COMP	Mon, Dec 10, 2018	6959.63	7047.62	6878.99	7020.52
1863	NYSE	COMP	Fri, Dec 7, 2018	7163.49	7205.37	6945.27	6969.25
1862	NYSE	COMP	Thu, Dec 6, 2018	7017.05	7189.52	6984.34	7188.26
1861	NYSE	COMP	Tue, Dec 4, 2018	7407.95	7421.11	7150.11	7158.43
1860	NYSE	COMP	Mon, Dec 3, 2018	7486.13	7486.51	7392.22	7441.51
1859	NYSE	COMP	Fri, Nov 30, 2018	7279.30	7332.79	7255.68	7330.54
1858	NYSE	COMP	Thu, Nov 29, 2018	7267.37	7319.96	7217.69	7273.08
1857	NYSE	COMP	Wed, Nov 28, 2018	7135.08	7292.71	7090.98	7291.59
1856	NYSE	COMP	Tue, Nov 27, 2018	7041.23	7105.14	7014.36	7082.70
1855	NYSE	COMP	Mon, Nov 26, 2018	7026.50	7083.93	7003.12	7081.85
1854	NYSE	COMP	Fri, Nov 23, 2018	6919.52	6987.89	6919.16	6938.98
1853	NYSE	COMP	Wed, Nov 21, 2018	6985.51	7029.92	6951.62	6972.25
1852	NYSE	COMP	Tue, Nov 20, 2018	6867.43	6994.75	6830.76	6908.82
1851	NYSE	COMP	Mon, Nov 19, 2018	7217.24	7224.12	7011.40	7028.48
1850	NYSE	COMP	Fri, Nov 16, 2018	7193.60	7274.86	7171.70	7247.87
1849	NYSE	COMP	Thu, Nov 15, 2018	7112.83	7274.26	7072.36	7259.03
1848	NYSE	COMP	Wed, Nov 14, 2018	7265.39	7285.57	7101.17	7136.39
1847	NYSE	COMP	Tue, Nov 13, 2018	7230.69	7319.12	7182.86	7200.87
1846	NYSE	COMP	Mon, Nov 12, 2018	7364.05	7371.09	7193.77	7200.87
1845	NYSE	COMP	Fri, Nov 9, 2018	7468.51	7474.34	7349.48	7406.90
1844	NYSE	COMP	Thu, Nov 8, 2018	7544.17	7566.93	7499.71	7530.88
1843	NYSE	COMP	Wed, Nov 7, 2018	7446.09	7572.93	7435.87	7570.75
1842	NYSE	COMP	Tue, Nov 6, 2018	7326.07	7400.64	7320.89	7375.96
1841	NYSE	COMP	Mon, Nov 5, 2018	7344.08	7349.23	7255.88	7328.85
1840	NYSE	COMP	Fri, Nov 2, 2018	7424.02	7466.53	7298.68	7356.99
1839	NYSE	COMP	Thu, Nov 1, 2018	7327.82	7435.88	7286.50	7434.06
1838	NYSE	COMP	Wed, Oct 31, 2018	7276.62	7368.49	7270.63	7305.90
1837	NYSE	COMP	Tue, Oct 30, 2018	7017.87	7166.84	7001.48	7161.65
1836	NYSE	COMP	Mon, Oct 29, 2018	7272.42	7295.61	6922.83	7050.29
1835	NYSE	COMP	Fri, Oct 26, 2018	7125.18	7283.32	7057.00	7167.21
1834	NYSE	COMP	Thu, Oct 25, 2018	7197.49	7364.82	7178.54	7318.34
1833	NYSE	COMP	Wed, Oct 24, 2018	7423.21	7435.69	7099.00	7108.40
1832	NYSE	COMP	Tue, Oct 23, 2018	7328.55	7472.58	7260.13	7437.54
1831	NYSE	COMP	Mon, Oct 22, 2018	7486.74	7520.54	7424.74	7468.63
1830	NYSE	COMP	Fri, Oct 19, 2018	7530.16	7582.89	7428.30	7449.03
1829	NYSE	COMP	Thu, Oct 18, 2018	7616.47	7616.86	7452.46	7485.14
1828	NYSE	COMP	Wed, Oct 17, 2018	7669.26	7670.49	7563.09	7642.70
1827	NYSE	COMP	Tue, Oct 16, 2018	7501.78	7658.14	7493.44	7645.49
1826	NYSE	COMP	Mon, Oct 15, 2018	7473.33	7500.93	7400.07	7430.74
1825	NYSE	COMP	Fri, Oct 12, 2018	7507.84	7516.69	7368.33	7496.89
1824	NYSE	COMP	Thu, Oct 11, 2018	7388.07	7493.21	7274.04	7329.06
1823	NYSE	COMP	Wed, Oct 10, 2018	7694.08	7701.20	7420.56	7422.05
1822	NYSE	COMP	Tue, Oct 9, 2018	7728.51	7799.75	7718.95	7738.02
1821	NYSE	COMP	Mon, Oct 8, 2018	7747.10	7797.32	7654.84	7735.95
1820	NYSE	COMP	Fri, Oct 5, 2018	7874.76	7902.67	7715.97	7788.45
1819	NYSE	COMP	Thu, Oct 4, 2018	7993.33	7997.17	7833.16	7879.51
1818	NYSE	COMP	Wed, Oct 3, 2018	8034.65	8053.93	8012.03	8025.09
1817	NYSE	COMP	Tue, Oct 2, 2018	8024.47	8054.15	7983.99	7999.55
1816	NYSE	COMP	Mon, Oct 1, 2018	8091.50	8107.38	8019.77	8037.30
1815	NYSE	COMP	Fri, Sep 28, 2018	8024.50	8065.06	8015.87	8046.35
1814	NYSE	COMP	Thu, Sep 27, 2018	8021.22	8071.56	8017.91	8041.97
1813	NYSE	COMP	Wed, Sep 26, 2018	8011.68	8067.03	7982.76	7990.37
1812	NYSE	COMP	Tue, Sep 25, 2018	8001.59	8014.12	7979.29	8007.47
1811	NYSE	COMP	Mon, Sep 24, 2018	7939.38	7997.90	7912.47	7993.25
1810	NYSE	COMP	Fri, Sep 21, 2018	8041.69	8057.26	7979.67	7986.96
1809	NYSE	COMP	Thu, Sep 20, 2018	7993.53	8039.06	7986.41	8028.23
1808	NYSE	COMP	Wed, Sep 19, 2018	7962.55	7976.12	7917.73	7950.04
1807	NYSE	COMP	Tue, Sep 18, 2018	7903.57	7986.10	7901.01	7956.11
1806	NYSE	COMP	Mon, Sep 17, 2018	7992.21	8002.78	7890.07	7895.79
1805	NYSE	COMP	Fri, Sep 14, 2018	8026.16	8040.83	7979.78	8010.04
1804	NYSE	COMP	Thu, Sep 13, 2018	7999.93	8037.51	7989.85	8013.71
1803	NYSE	COMP	Wed, Sep 12, 2018	7958.87	7965.39	7884.05	7954.23
1802	NYSE	COMP	Tue, Sep 11, 2018	7894.87	7986.32	7880.92	7972.47
1801	NYSE	COMP	Mon, Sep 10, 2018	7939.57	7945.03	7890.39	7924.16
1800	NYSE	COMP	Fri, Sep 7, 2018	7878.79	7962.53	7873.93	7902.54
1799	NYSE	COMP	Thu, Sep 6, 2018	7998.27	8001.97	7885.49	7922.73
1798	NYSE	COMP	Wed, Sep 5, 2018	8073.53	8077.84	7962.35	7995.17
1797	NYSE	COMP	Tue, Sep 4, 2018	8087.95	8104.07	8042.14	8091.25
1796	NYSE	COMP	Fri, Aug 31, 2018	8079.31	8119.82	8079.31	8109.54
1795	NYSE	COMP	Thu, Aug 30, 2018	8094.20	8133.30	8069.57	8088.36
1794	NYSE	COMP	Wed, Aug 29, 2018	8044.34	8113.56	8042.10	8109.69
1793	NYSE	COMP	Tue, Aug 28, 2018	8039.01	8046.31	8009.59	8030.04
1792	NYSE	COMP	Mon, Aug 27, 2018	7989.64	8024.94	7976.60	8017.90
1791	NYSE	COMP	Fri, Aug 24, 2018	7907.81	7949.71	7907.10	7945.98
1790	NYSE	COMP	Thu, Aug 23, 2018	7886.47	7926.32	7866.53	7878.46
1789	NYSE	COMP	Wed, Aug 22, 2018	7844.04	7897.63	7840.84	7889.10
1788	NYSE	COMP	Tue, Aug 21, 2018	7840.09	7897.68	7836.79	7859.17
1787	NYSE	COMP	Mon, Aug 20, 2018	7834.37	7837.14	7787.90	7821.01
1786	NYSE	COMP	Fri, Aug 17, 2018	7786.64	7830.78	7752.68	7816.33
1785	NYSE	COMP	Thu, Aug 16, 2018	7826.95	7849.67	7795.74	7806.52
1784	NYSE	COMP	Wed, Aug 15, 2018	7810.02	7832.66	7732.69	7774.12
1783	NYSE	COMP	Tue, Aug 14, 2018	7847.88	7878.23	7815.50	7870.89
1782	NYSE	COMP	Mon, Aug 13, 2018	7848.00	7888.66	7814.27	7819.71
1781	NYSE	COMP	Fri, Aug 10, 2018	7834.71	7866.19	7818.37	7839.11
1780	NYSE	COMP	Thu, Aug 9, 2018	7886.52	7923.35	7881.06	7891.78
1779	NYSE	COMP	Wed, Aug 8, 2018	7880.00	7901.69	7864.46	7888.33
1778	NYSE	COMP	Tue, Aug 7, 2018	7878.62	7898.20	7868.65	7883.66
1777	NYSE	COMP	Mon, Aug 6, 2018	7809.54	7859.68	7801.88	7859.68
1776	NYSE	COMP	Fri, Aug 3, 2018	7819.23	7824.06	7783.30	7812.01
1775	NYSE	COMP	Thu, Aug 2, 2018	7659.52	7808.85	7659.52	7802.69
1774	NYSE	COMP	Wed, Aug 1, 2018	7701.82	7732.68	7670.71	7707.29
1773	NYSE	COMP	Tue, Jul 31, 2018	7654.59	7709.49	7614.84	7671.79
1772	NYSE	COMP	Mon, Jul 30, 2018	7735.27	7740.26	7604.24	7630.00
1771	NYSE	COMP	Fri, Jul 27, 2018	7889.75	7889.75	7698.96	7737.42
1770	NYSE	COMP	Thu, Jul 26, 2018	7848.04	7881.30	7834.08	7852.18
1769	NYSE	COMP	Wed, Jul 25, 2018	7839.09	7933.31	7838.76	7932.24
1768	NYSE	COMP	Tue, Jul 24, 2018	7914.35	7928.79	7814.33	7840.77
1767	NYSE	COMP	Mon, Jul 23, 2018	7806.93	7846.76	7776.55	7841.87
1766	NYSE	COMP	Fri, Jul 20, 2018	7843.08	7860.25	7815.86	7820.20
1765	NYSE	COMP	Thu, Jul 19, 2018	7829.80	7849.85	7811.15	7825.30
1764	NYSE	COMP	Wed, Jul 18, 2018	7859.43	7863.77	7822.83	7854.44
1763	NYSE	COMP	Tue, Jul 17, 2018	7751.97	7867.15	7749.61	7855.12
1762	NYSE	COMP	Mon, Jul 16, 2018	7831.74	7838.82	7791.98	7805.72
1761	NYSE	COMP	Fri, Jul 13, 2018	7827.62	7843.52	7803.34	7825.98
1760	NYSE	COMP	Thu, Jul 12, 2018	7752.71	7825.67	7746.76	7823.92
1759	NYSE	COMP	Wed, Jul 11, 2018	7698.51	7748.16	7696.58	7716.61
1758	NYSE	COMP	Tue, Jul 10, 2018	7770.63	7777.48	7731.98	7759.20
1757	NYSE	COMP	Mon, Jul 9, 2018	7731.74	7757.28	7702.06	7756.20
1756	NYSE	COMP	Fri, Jul 6, 2018	7595.93	7695.81	7588.65	7688.39
1755	NYSE	COMP	Thu, Jul 5, 2018	7550.66	7589.19	7511.43	7586.43
1754	NYSE	COMP	Tue, Jul 3, 2018	7593.63	7594.33	7498.50	7502.67
1753	NYSE	COMP	Mon, Jul 2, 2018	7451.90	7568.10	7443.10	7567.69
1752	NYSE	COMP	Fri, Jun 29, 2018	7544.13	7573.59	7502.95	7510.30
1751	NYSE	COMP	Thu, Jun 28, 2018	7438.11	7526.07	7419.56	7503.68
1750	NYSE	COMP	Wed, Jun 27, 2018	7586.33	7610.67	7444.17	7445.08
1749	NYSE	COMP	Tue, Jun 26, 2018	7553.74	7597.49	7527.00	7561.63
1748	NYSE	COMP	Mon, Jun 25, 2018	7631.12	7639.73	7477.73	7532.01
1747	NYSE	COMP	Fri, Jun 22, 2018	7739.69	7739.71	7679.12	7692.82
1746	NYSE	COMP	Thu, Jun 21, 2018	7800.30	7803.45	7699.20	7712.95
1745	NYSE	COMP	Wed, Jun 20, 2018	7764.15	7806.60	7755.48	7781.51
1744	NYSE	COMP	Tue, Jun 19, 2018	7658.47	7727.41	7635.73	7725.59
1743	NYSE	COMP	Mon, Jun 18, 2018	7692.96	7749.36	7676.83	7747.03
1742	NYSE	COMP	Fri, Jun 15, 2018	7725.03	7755.72	7704.34	7746.38
1741	NYSE	COMP	Thu, Jun 14, 2018	7723.53	7768.60	7723.53	7761.04
1740	NYSE	COMP	Wed, Jun 13, 2018	7713.90	7748.96	7686.65	7695.70
1739	NYSE	COMP	Tue, Jun 12, 2018	7673.87	7708.25	7669.53	7703.79
1738	NYSE	COMP	Mon, Jun 11, 2018	7647.24	7677.29	7642.87	7659.93
1737	NYSE	COMP	Fri, Jun 8, 2018	7607.74	7653.58	7595.14	7645.51
1736	NYSE	COMP	Thu, Jun 7, 2018	7697.41	7697.41	7597.66	7635.07
1735	NYSE	COMP	Wed, Jun 6, 2018	7652.80	7691.65	7622.31	7689.24
1734	NYSE	COMP	Tue, Jun 5, 2018	7621.36	7644.48	7602.38	7637.86
1733	NYSE	COMP	Mon, Jun 4, 2018	7570.08	7607.17	7561.20	7606.46
1732	NYSE	COMP	Fri, Jun 1, 2018	7487.66	7557.38	7487.23	7554.33
1731	NYSE	COMP	Thu, May 31, 2018	7455.58	7492.42	7431.41	7442.12
1730	NYSE	COMP	Wed, May 30, 2018	7428.41	7473.81	7423.67	7462.45
1729	NYSE	COMP	Tue, May 29, 2018	7398.51	7435.13	7354.29	7396.59
1728	NYSE	COMP	Fri, May 25, 2018	7422.20	7452.85	7415.58	7433.85
1727	NYSE	COMP	Thu, May 24, 2018	7421.99	7435.38	7357.50	7424.43
1726	NYSE	COMP	Wed, May 23, 2018	7335.03	7426.78	7334.62	7425.96
1725	NYSE	COMP	Tue, May 22, 2018	7420.85	7432.53	7370.33	7378.46
1724	NYSE	COMP	Mon, May 21, 2018	7406.33	7431.83	7368.21	7394.04
1723	NYSE	COMP	Fri, May 18, 2018	7364.34	7381.16	7343.97	7354.34
1722	NYSE	COMP	Thu, May 17, 2018	7379.58	7425.39	7350.46	7382.47
1721	NYSE	COMP	Wed, May 16, 2018	7356.22	7413.32	7356.16	7398.30
1720	NYSE	COMP	Tue, May 15, 2018	7361.30	7363.52	7320.97	7351.63
1719	NYSE	COMP	Mon, May 14, 2018	7429.45	7458.42	7401.89	7411.32
1718	NYSE	COMP	Fri, May 11, 2018	7393.96	7417.67	7372.26	7402.88
1717	NYSE	COMP	Thu, May 10, 2018	7355.90	7414.15	7353.63	7404.97
1716	NYSE	COMP	Wed, May 9, 2018	7281.53	7344.80	7259.05	7339.91
1715	NYSE	COMP	Tue, May 8, 2018	7255.34	7278.81	7224.70	7266.90
1714	NYSE	COMP	Mon, May 7, 2018	7241.82	7291.74	7235.76	7265.21
1713	NYSE	COMP	Fri, May 4, 2018	7065.67	7228.26	7057.89	7209.62
1712	NYSE	COMP	Thu, May 3, 2018	7065.03	7112.59	6991.14	7088.15
1711	NYSE	COMP	Wed, May 2, 2018	7138.45	7169.46	7094.72	7100.90
1710	NYSE	COMP	Tue, May 1, 2018	7053.65	7133.27	7036.18	7130.70
1709	NYSE	COMP	Mon, Apr 30, 2018	7133.95	7169.80	7065.41	7066.27
1708	NYSE	COMP	Fri, Apr 27, 2018	7195.52	7197.15	7083.95	7119.80
1707	NYSE	COMP	Thu, Apr 26, 2018	7080.49	7143.94	7055.66	7118.68
1706	NYSE	COMP	Wed, Apr 25, 2018	7009.99	7030.74	6926.97	7003.74
1705	NYSE	COMP	Tue, Apr 24, 2018	7160.77	7171.67	6961.52	7007.35
1704	NYSE	COMP	Mon, Apr 23, 2018	7173.99	7195.72	7094.43	7128.60
1703	NYSE	COMP	Fri, Apr 20, 2018	7220.64	7222.99	7123.49	7146.13
1702	NYSE	COMP	Thu, Apr 19, 2018	7258.61	7277.45	7215.17	7238.06
1701	NYSE	COMP	Wed, Apr 18, 2018	7292.38	7319.58	7259.90	7295.24
1700	NYSE	COMP	Tue, Apr 17, 2018	7215.12	7298.59	7206.55	7281.10
1699	NYSE	COMP	Mon, Apr 16, 2018	7153.87	7178.51	7115.85	7156.28
1698	NYSE	COMP	Fri, Apr 13, 2018	7179.62	7183.62	7078.14	7106.65
1697	NYSE	COMP	Thu, Apr 12, 2018	7112.02	7166.00	7105.09	7140.25
1696	NYSE	COMP	Wed, Apr 11, 2018	7055.00	7128.54	7055.00	7069.03
1695	NYSE	COMP	Tue, Apr 10, 2018	7060.99	7117.98	7014.88	7094.30
1694	NYSE	COMP	Mon, Apr 9, 2018	6971.45	7074.95	6944.96	6950.34
1693	NYSE	COMP	Fri, Apr 6, 2018	6999.57	7066.64	6877.76	6915.11
1692	NYSE	COMP	Thu, Apr 5, 2018	7099.25	7112.38	7036.62	7076.55
1691	NYSE	COMP	Wed, Apr 4, 2018	6811.77	7059.29	6811.77	7042.11
1690	NYSE	COMP	Tue, Apr 3, 2018	6924.35	6963.71	6835.23	6941.28
1689	NYSE	COMP	Mon, Apr 2, 2018	7016.17	7044.71	6805.96	6870.12
1688	NYSE	COMP	Thu, Mar 29, 2018	6984.66	7120.46	6935.78	7063.45
1687	NYSE	COMP	Wed, Mar 28, 2018	6978.30	7036.09	6901.07	6949.23
1686	NYSE	COMP	Tue, Mar 27, 2018	7255.47	7255.54	6963.68	7008.81
1685	NYSE	COMP	Mon, Mar 26, 2018	7125.20	7225.83	7022.34	7220.54
1684	NYSE	COMP	Fri, Mar 23, 2018	7170.68	7194.31	6992.67	6992.67
1683	NYSE	COMP	Thu, Mar 22, 2018	7257.55	7303.19	7164.38	7166.68
1682	NYSE	COMP	Wed, Mar 21, 2018	7347.50	7415.66	7325.35	7345.29
1681	NYSE	COMP	Tue, Mar 20, 2018	7353.25	7380.74	7331.24	7364.30
1680	NYSE	COMP	Mon, Mar 19, 2018	7419.20	7421.23	7285.27	7344.24
1679	NYSE	COMP	Fri, Mar 16, 2018	7504.37	7514.21	7473.68	7481.99
1678	NYSE	COMP	Thu, Mar 15, 2018	7509.24	7525.44	7463.18	7481.74
1677	NYSE	COMP	Wed, Mar 14, 2018	7539.78	7544.89	7473.90	7496.81
1676	NYSE	COMP	Tue, Mar 13, 2018	7627.52	7637.27	7492.98	7511.01
1675	NYSE	COMP	Mon, Mar 12, 2018	7581.04	7609.10	7563.44	7588.32
1674	NYSE	COMP	Fri, Mar 9, 2018	7475.98	7560.81	7469.03	7560.81
1673	NYSE	COMP	Thu, Mar 8, 2018	7422.77	7435.01	7391.50	7427.95
1672	NYSE	COMP	Wed, Mar 7, 2018	7311.74	7403.79	7311.74	7396.65
1671	NYSE	COMP	Tue, Mar 6, 2018	7366.61	7378.03	7319.68	7372.01
1670	NYSE	COMP	Mon, Mar 5, 2018	7222.89	7350.07	7205.31	7330.70
1669	NYSE	COMP	Fri, Mar 2, 2018	7099.54	7267.19	7084.83	7257.87
1668	NYSE	COMP	Thu, Mar 1, 2018	7274.75	7307.84	7117.66	7180.56
1667	NYSE	COMP	Wed, Feb 28, 2018	7371.41	7386.80	7273.01	7273.01
1666	NYSE	COMP	Tue, Feb 27, 2018	7416.17	7438.09	7330.35	7330.35
1665	NYSE	COMP	Mon, Feb 26, 2018	7373.30	7421.85	7360.25	7421.46
1664	NYSE	COMP	Fri, Feb 23, 2018	7261.35	7337.83	7232.50	7337.39
1663	NYSE	COMP	Thu, Feb 22, 2018	7252.46	7280.93	7194.84	7210.09
1662	NYSE	COMP	Wed, Feb 21, 2018	7258.48	7338.64	7218.11	7218.23
1661	NYSE	COMP	Tue, Feb 20, 2018	7209.03	7295.95	7206.00	7234.31
1660	NYSE	COMP	Fri, Feb 16, 2018	7236.51	7303.26	7226.38	7239.47
1659	NYSE	COMP	Thu, Feb 15, 2018	7200.75	7256.93	7130.39	7256.43
1658	NYSE	COMP	Wed, Feb 14, 2018	6979.24	7152.05	6977.07	7143.62
1657	NYSE	COMP	Tue, Feb 13, 2018	6942.16	7025.68	6938.16	7013.51
1656	NYSE	COMP	Mon, Feb 12, 2018	6936.68	7023.62	6879.69	6981.96
1655	NYSE	COMP	Fri, Feb 9, 2018	6863.34	6917.01	6630.67	6874.49
1654	NYSE	COMP	Thu, Feb 8, 2018	7067.30	7073.99	6776.77	6777.16
1653	NYSE	COMP	Wed, Feb 7, 2018	7086.20	7170.34	7051.53	7051.98
1652	NYSE	COMP	Tue, Feb 6, 2018	6837.56	7126.55	6824.82	7115.88
1651	NYSE	COMP	Mon, Feb 5, 2018	7165.96	7277.36	6967.53	6967.53
1650	NYSE	COMP	Fri, Feb 2, 2018	7347.59	7364.43	7238.18	7240.95
1649	NYSE	COMP	Thu, Feb 1, 2018	7377.17	7441.09	7362.28	7385.86
1648	NYSE	COMP	Wed, Jan 31, 2018	7443.25	7453.99	7381.12	7411.48
1647	NYSE	COMP	Tue, Jan 30, 2018	7388.89	7433.65	7373.99	7402.48
1646	NYSE	COMP	Mon, Jan 29, 2018	7484.47	7500.61	7455.55	7466.51
1645	NYSE	COMP	Fri, Jan 26, 2018	7448.33	7505.77	7431.22	7505.77
1644	NYSE	COMP	Thu, Jan 25, 2018	7457.94	7458.53	7388.58	7411.16
1643	NYSE	COMP	Wed, Jan 24, 2018	7474.16	7486.32	7376.75	7415.06
1642	NYSE	COMP	Tue, Jan 23, 2018	7424.95	7465.39	7423.18	7460.29
1641	NYSE	COMP	Mon, Jan 22, 2018	7338.04	7408.03	7332.81	7408.03
1640	NYSE	COMP	Fri, Jan 19, 2018	7312.00	7336.38	7297.28	7336.38
1639	NYSE	COMP	Thu, Jan 18, 2018	7293.65	7313.89	7276.11	7296.05
1638	NYSE	COMP	Wed, Jan 17, 2018	7257.77	7309.36	7229.32	7298.28
1637	NYSE	COMP	Tue, Jan 16, 2018	7307.19	7330.33	7205.93	7223.69
1636	NYSE	COMP	Fri, Jan 12, 2018	7208.17	7265.26	7205.18	7261.06
1635	NYSE	COMP	Thu, Jan 11, 2018	7168.73	7211.78	7163.23	7211.78
1634	NYSE	COMP	Wed, Jan 10, 2018	7129.83	7154.24	7111.52	7153.57
1633	NYSE	COMP	Tue, Jan 9, 2018	7174.19	7181.14	7148.30	7163.58
1632	NYSE	COMP	Mon, Jan 8, 2018	7135.38	7161.35	7124.09	7157.39
1631	NYSE	COMP	Fri, Jan 5, 2018	7105.74	7137.04	7097.08	7136.56
1630	NYSE	COMP	Thu, Jan 4, 2018	7089.50	7098.05	7072.38	7077.91
1629	NYSE	COMP	Wed, Jan 3, 2018	7017.07	7069.15	7016.70	7065.53
1628	NYSE	COMP	Tue, Jan 2, 2018	6937.65	7006.91	6924.08	7006.90
1627	NYSE	COMP	Fri, Dec 29, 2017	6952.61	6954.98	6903.39	6903.39
1626	NYSE	COMP	Thu, Dec 28, 2017	6953.38	6954.80	6936.75	6950.16
1625	NYSE	COMP	Wed, Dec 27, 2017	6941.45	6955.38	6931.34	6939.34
1624	NYSE	COMP	Tue, Dec 26, 2017	6928.92	6942.14	6915.56	6936.25
1623	NYSE	COMP	Fri, Dec 22, 2017	6958.02	6962.26	6944.45	6959.96
1622	NYSE	COMP	Thu, Dec 21, 2017	6972.88	6992.63	6961.21	6965.36
1621	NYSE	COMP	Wed, Dec 20, 2017	6991.25	6991.25	6935.42	6960.96
1620	NYSE	COMP	Tue, Dec 19, 2017	6991.25	6995.88	6951.49	6963.85
1619	NYSE	COMP	Mon, Dec 18, 2017	6980.40	7003.89	6975.54	6994.76
1618	NYSE	COMP	Fri, Dec 15, 2017	6871.55	6945.82	6871.45	6936.58
1617	NYSE	COMP	Thu, Dec 14, 2017	6887.38	6901.13	6851.63	6856.53
1616	NYSE	COMP	Wed, Dec 13, 2017	6880.41	6897.62	6871.87	6875.80
1615	NYSE	COMP	Tue, Dec 12, 2017	6872.71	6884.80	6856.30	6862.32
1614	NYSE	COMP	Mon, Dec 11, 2017	6847.64	6879.80	6844.88	6875.08
1613	NYSE	COMP	Fri, Dec 8, 2017	6859.95	6870.48	6831.61	6840.08
1612	NYSE	COMP	Thu, Dec 7, 2017	6785.74	6829.29	6778.20	6812.84
1611	NYSE	COMP	Wed, Dec 6, 2017	6742.07	6787.42	6734.13	6776.38
1610	NYSE	COMP	Tue, Dec 5, 2017	6759.14	6836.45	6752.32	6762.21
1609	NYSE	COMP	Mon, Dec 4, 2017	6897.13	6899.23	6770.69	6775.37
1608	NYSE	COMP	Fri, Dec 1, 2017	6844.04	6872.17	6737.16	6847.59
1607	NYSE	COMP	Thu, Nov 30, 2017	6852.80	6888.65	6838.48	6873.97
1606	NYSE	COMP	Wed, Nov 29, 2017	6907.28	6908.33	6793.95	6824.39
1605	NYSE	COMP	Tue, Nov 28, 2017	6893.72	6914.19	6866.21	6912.36
1604	NYSE	COMP	Mon, Nov 27, 2017	6889.91	6897.43	6867.89	6878.52
1603	NYSE	COMP	Fri, Nov 24, 2017	6878.11	6890.02	6873.74	6889.16
1602	NYSE	COMP	Wed, Nov 22, 2017	6869.53	6874.52	6859.28	6867.36
1601	NYSE	COMP	Tue, Nov 21, 2017	6820.55	6862.66	6820.02	6862.48
1600	NYSE	COMP	Mon, Nov 20, 2017	6789.28	6795.83	6779.49	6790.71
1599	NYSE	COMP	Fri, Nov 17, 2017	6794.45	6797.75	6777.43	6782.79
1598	NYSE	COMP	Thu, Nov 16, 2017	6742.34	6806.67	6742.34	6793.29
1597	NYSE	COMP	Wed, Nov 15, 2017	6700.68	6725.32	6667.31	6706.21
1596	NYSE	COMP	Tue, Nov 14, 2017	6733.87	6743.63	6709.27	6737.87
1595	NYSE	COMP	Mon, Nov 13, 2017	6727.39	6766.30	6723.43	6757.60
1594	NYSE	COMP	Fri, Nov 10, 2017	6736.39	6757.34	6727.35	6750.94
1593	NYSE	COMP	Thu, Nov 9, 2017	6737.45	6758.93	6687.28	6750.05
1592	NYSE	COMP	Wed, Nov 8, 2017	6764.85	6791.65	6753.34	6789.12
1591	NYSE	COMP	Tue, Nov 7, 2017	6785.44	6795.52	6750.35	6767.78
1590	NYSE	COMP	Mon, Nov 6, 2017	6763.30	6790.67	6763.17	6786.44
1589	NYSE	COMP	Fri, Nov 3, 2017	6737.09	6765.14	6712.93	6764.44
1588	NYSE	COMP	Thu, Nov 2, 2017	6709.39	6719.97	6677.55	6714.94
1587	NYSE	COMP	Wed, Nov 1, 2017	6758.64	6759.66	6691.48	6716.53
1586	NYSE	COMP	Tue, Oct 31, 2017	6713.71	6737.75	6705.79	6727.67
1585	NYSE	COMP	Mon, Oct 30, 2017	6693.77	6727.39	6677.15	6698.96
1584	NYSE	COMP	Fri, Oct 27, 2017	6635.03	6708.13	6625.78	6701.26
1583	NYSE	COMP	Thu, Oct 26, 2017	6567.59	6582.76	6550.03	6556.77
1582	NYSE	COMP	Wed, Oct 25, 2017	6587.22	6600.64	6517.93	6563.89
1581	NYSE	COMP	Tue, Oct 24, 2017	6598.60	6611.90	6582.06	6598.43
1580	NYSE	COMP	Mon, Oct 23, 2017	6641.57	6641.57	6581.15	6586.83
1579	NYSE	COMP	Fri, Oct 20, 2017	6633.37	6640.03	6622.92	6629.05
1578	NYSE	COMP	Thu, Oct 19, 2017	6583.70	6605.29	6558.53	6605.07
1577	NYSE	COMP	Wed, Oct 18, 2017	6634.26	6635.52	6613.55	6624.22
1576	NYSE	COMP	Tue, Oct 17, 2017	6621.42	6628.60	6613.21	6623.66
1575	NYSE	COMP	Mon, Oct 16, 2017	6622.55	6632.50	6607.03	6624.00
1574	NYSE	COMP	Fri, Oct 13, 2017	6613.21	6616.58	6602.20	6605.80
1573	NYSE	COMP	Thu, Oct 12, 2017	6594.76	6613.50	6586.32	6591.51
1572	NYSE	COMP	Wed, Oct 11, 2017	6586.73	6604.21	6577.99	6603.55
1571	NYSE	COMP	Tue, Oct 10, 2017	6602.49	6608.30	6561.78	6587.25
1570	NYSE	COMP	Mon, Oct 9, 2017	6597.37	6599.34	6572.44	6579.73
1569	NYSE	COMP	Fri, Oct 6, 2017	6566.95	6590.18	6566.84	6590.18
1568	NYSE	COMP	Thu, Oct 5, 2017	6552.87	6587.21	6547.65	6585.36
1567	NYSE	COMP	Wed, Oct 4, 2017	6521.96	6546.46	6513.12	6534.63
1566	NYSE	COMP	Tue, Oct 3, 2017	6523.74	6532.18	6509.71	6531.71
1565	NYSE	COMP	Mon, Oct 2, 2017	6506.08	6527.22	6484.14	6516.72
1564	NYSE	COMP	Fri, Sep 29, 2017	6461.28	6497.98	6454.86	6495.96
1563	NYSE	COMP	Thu, Sep 28, 2017	6437.96	6456.23	6427.66	6453.45
1562	NYSE	COMP	Wed, Sep 27, 2017	6414.37	6472.65	6405.36	6453.26
1561	NYSE	COMP	Tue, Sep 26, 2017	6391.85	6405.00	6364.57	6380.16
1560	NYSE	COMP	Mon, Sep 25, 2017	6403.11	6408.05	6343.96	6370.59
1559	NYSE	COMP	Fri, Sep 22, 2017	6401.44	6429.54	6400.81	6426.92
1558	NYSE	COMP	Thu, Sep 21, 2017	6448.57	6448.57	6405.30	6422.69
1557	NYSE	COMP	Wed, Sep 20, 2017	6459.74	6466.05	6414.23	6456.04
1556	NYSE	COMP	Tue, Sep 19, 2017	6465.57	6467.79	6446.75	6461.32
1555	NYSE	COMP	Mon, Sep 18, 2017	6460.10	6477.77	6438.41	6454.64
1554	NYSE	COMP	Fri, Sep 15, 2017	6426.16	6464.27	6419.65	6448.47
1553	NYSE	COMP	Thu, Sep 14, 2017	6439.46	6455.32	6424.04	6429.08
1552	NYSE	COMP	Wed, Sep 13, 2017	6440.72	6460.42	6433.20	6460.19
1551	NYSE	COMP	Tue, Sep 12, 2017	6448.81	6455.02	6429.54	6454.28
1550	NYSE	COMP	Mon, Sep 11, 2017	6411.18	6439.11	6410.71	6432.26
1549	NYSE	COMP	Fri, Sep 8, 2017	6389.65	6391.41	6354.96	6360.19
1548	NYSE	COMP	Thu, Sep 7, 2017	6402.94	6413.07	6379.81	6397.87
1547	NYSE	COMP	Wed, Sep 6, 2017	6394.35	6407.40	6356.20	6393.31
1546	NYSE	COMP	Tue, Sep 5, 2017	6414.82	6426.51	6334.59	6375.57
1545	NYSE	COMP	Fri, Sep 1, 2017	6442.17	6449.65	6417.87	6435.33
1544	NYSE	COMP	Thu, Aug 31, 2017	6385.80	6435.27	6383.58	6428.66
1543	NYSE	COMP	Wed, Aug 30, 2017	6308.68	6374.47	6303.57	6368.31
1542	NYSE	COMP	Tue, Aug 29, 2017	6228.90	6311.26	6228.73	6301.89
1541	NYSE	COMP	Mon, Aug 28, 2017	6286.01	6292.26	6267.85	6283.02
1540	NYSE	COMP	Fri, Aug 25, 2017	6293.81	6308.72	6257.10	6265.64
1539	NYSE	COMP	Thu, Aug 24, 2017	6294.82	6302.85	6244.57	6271.33
1538	NYSE	COMP	Wed, Aug 23, 2017	6263.47	6291.30	6263.29	6278.41
1537	NYSE	COMP	Tue, Aug 22, 2017	6241.21	6302.84	6241.21	6297.48
1536	NYSE	COMP	Mon, Aug 21, 2017	6216.32	6226.93	6177.19	6213.13
1535	NYSE	COMP	Fri, Aug 18, 2017	6222.46	6254.22	6193.38	6216.53
1534	NYSE	COMP	Thu, Aug 17, 2017	6322.72	6334.23	6221.91	6221.91
1533	NYSE	COMP	Wed, Aug 16, 2017	6348.11	6374.56	6330.27	6345.11
1532	NYSE	COMP	Tue, Aug 15, 2017	6350.51	6350.74	6324.75	6333.01
1531	NYSE	COMP	Mon, Aug 14, 2017	6306.11	6346.83	6305.55	6340.23
1530	NYSE	COMP	Fri, Aug 11, 2017	6222.18	6266.89	6216.19	6256.56
1529	NYSE	COMP	Thu, Aug 10, 2017	6312.65	6318.28	6214.41	6216.87
1528	NYSE	COMP	Wed, Aug 9, 2017	6322.92	6355.04	6309.44	6352.33
1527	NYSE	COMP	Tue, Aug 8, 2017	6373.33	6423.35	6355.88	6370.46
1526	NYSE	COMP	Mon, Aug 7, 2017	6361.06	6386.03	6356.23	6383.77
1525	NYSE	COMP	Fri, Aug 4, 2017	6350.79	6361.49	6329.73	6351.56
1524	NYSE	COMP	Thu, Aug 3, 2017	6366.24	6368.53	6331.14	6340.34
1523	NYSE	COMP	Wed, Aug 2, 2017	6393.10	6394.21	6313.43	6362.65
1522	NYSE	COMP	Tue, Aug 1, 2017	6372.16	6375.75	6345.75	6362.94
1521	NYSE	COMP	Mon, Jul 31, 2017	6394.69	6396.59	6338.79	6348.12
1520	NYSE	COMP	Fri, Jul 28, 2017	6350.27	6379.70	6337.22	6374.68
1519	NYSE	COMP	Thu, Jul 27, 2017	6459.76	6460.84	6318.62	6382.19
1518	NYSE	COMP	Wed, Jul 26, 2017	6425.93	6432.38	6416.30	6422.75
1517	NYSE	COMP	Tue, Jul 25, 2017	6407.59	6425.45	6396.87	6412.17
1516	NYSE	COMP	Mon, Jul 24, 2017	6387.82	6417.70	6380.61	6410.81
1515	NYSE	COMP	Fri, Jul 21, 2017	6383.05	6388.78	6365.12	6387.75
1514	NYSE	COMP	Thu, Jul 20, 2017	6396.46	6398.26	6365.68	6390.00
1513	NYSE	COMP	Wed, Jul 19, 2017	6363.24	6387.73	6362.19	6385.04
1512	NYSE	COMP	Tue, Jul 18, 2017	6304.82	6344.55	6291.07	6344.31
1511	NYSE	COMP	Mon, Jul 17, 2017	6320.35	6330.97	6307.34	6314.43
1510	NYSE	COMP	Fri, Jul 14, 2017	6289.08	6321.76	6278.70	6312.47
1509	NYSE	COMP	Thu, Jul 13, 2017	6269.10	6281.45	6251.26	6274.44
1508	NYSE	COMP	Wed, Jul 12, 2017	6238.90	6265.64	6236.82	6261.17
1507	NYSE	COMP	Tue, Jul 11, 2017	6171.25	6200.58	6149.87	6193.30
1506	NYSE	COMP	Mon, Jul 10, 2017	6156.03	6191.27	6141.83	6176.39
1505	NYSE	COMP	Fri, Jul 7, 2017	6111.21	6164.94	6111.21	6153.08
1504	NYSE	COMP	Thu, Jul 6, 2017	6109.60	6127.98	6081.96	6089.46
1503	NYSE	COMP	Wed, Jul 5, 2017	6122.06	6163.62	6100.42	6150.86
1502	NYSE	COMP	Mon, Jul 3, 2017	6173.29	6177.36	6106.12	6110.06
1501	NYSE	COMP	Fri, Jun 30, 2017	6166.84	6170.63	6129.04	6140.42
1500	NYSE	COMP	Thu, Jun 29, 2017	6215.49	6216.60	6087.81	6144.35
1499	NYSE	COMP	Wed, Jun 28, 2017	6173.10	6238.29	6144.80	6234.41
1498	NYSE	COMP	Tue, Jun 27, 2017	6227.90	6234.32	6146.62	6146.62
1497	NYSE	COMP	Mon, Jun 26, 2017	6292.73	6303.45	6233.43	6247.15
1496	NYSE	COMP	Fri, Jun 23, 2017	6234.35	6269.37	6218.78	6265.25
1495	NYSE	COMP	Thu, Jun 22, 2017	6239.15	6257.68	6221.96	6236.69
1494	NYSE	COMP	Wed, Jun 21, 2017	6202.75	6236.66	6200.86	6233.95
1493	NYSE	COMP	Tue, Jun 20, 2017	6229.62	6234.01	6186.94	6188.03
1492	NYSE	COMP	Mon, Jun 19, 2017	6196.85	6243.31	6194.00	6239.01
1491	NYSE	COMP	Fri, Jun 16, 2017	6154.28	6161.56	6125.50	6151.76
1490	NYSE	COMP	Thu, Jun 15, 2017	6127.05	6170.15	6107.85	6165.50
1489	NYSE	COMP	Wed, Jun 14, 2017	6237.46	6237.53	6153.55	6194.89
1488	NYSE	COMP	Tue, Jun 13, 2017	6206.12	6226.41	6180.04	6220.37
1487	NYSE	COMP	Mon, Jun 12, 2017	6153.56	6183.81	6110.67	6175.46
1486	NYSE	COMP	Fri, Jun 9, 2017	6330.25	6341.70	6137.68	6207.92
1485	NYSE	COMP	Thu, Jun 8, 2017	6311.73	6324.06	6282.93	6321.76
1484	NYSE	COMP	Wed, Jun 7, 2017	6290.44	6302.78	6267.18	6297.38
1483	NYSE	COMP	Tue, Jun 6, 2017	6281.88	6304.21	6269.86	6275.06
1482	NYSE	COMP	Mon, Jun 5, 2017	6305.47	6310.62	6292.14	6295.68
1481	NYSE	COMP	Fri, Jun 2, 2017	6261.59	6308.76	6253.77	6305.80
1480	NYSE	COMP	Thu, Jun 1, 2017	6215.91	6247.07	6200.45	6246.83
1479	NYSE	COMP	Wed, May 31, 2017	6221.63	6221.99	6164.07	6198.52
1478	NYSE	COMP	Tue, May 30, 2017	6204.18	6217.13	6200.41	6203.19
1477	NYSE	COMP	Fri, May 26, 2017	6207.04	6211.52	6196.66	6210.19
1476	NYSE	COMP	Thu, May 25, 2017	6183.02	6217.34	6174.52	6205.26
1475	NYSE	COMP	Wed, May 24, 2017	6154.18	6166.09	6139.33	6163.02
1474	NYSE	COMP	Tue, May 23, 2017	6149.55	6150.91	6121.79	6138.71
1473	NYSE	COMP	Mon, May 22, 2017	6098.25	6135.92	6097.24	6133.62
1472	NYSE	COMP	Fri, May 19, 2017	6070.23	6106.55	6070.23	6083.70
1471	NYSE	COMP	Thu, May 18, 2017	5998.46	6073.45	5996.81	6055.13
1470	NYSE	COMP	Wed, May 17, 2017	6108.62	6122.87	6009.48	6011.24
1469	NYSE	COMP	Tue, May 16, 2017	6160.52	6170.16	6139.10	6169.87
1468	NYSE	COMP	Mon, May 15, 2017	6128.11	6153.04	6124.79	6149.67
1467	NYSE	COMP	Fri, May 12, 2017	6119.27	6122.84	6105.42	6121.23
1466	NYSE	COMP	Thu, May 11, 2017	6110.05	6120.20	6075.68	6115.96
1465	NYSE	COMP	Wed, May 10, 2017	6121.64	6131.64	6103.87	6129.14
1464	NYSE	COMP	Tue, May 9, 2017	6111.82	6133.00	6107.59	6120.59
1463	NYSE	COMP	Mon, May 8, 2017	6100.66	6106.12	6083.06	6102.66
1462	NYSE	COMP	Fri, May 5, 2017	6091.69	6100.76	6067.16	6100.76
1461	NYSE	COMP	Thu, May 4, 2017	6075.06	6080.82	6054.33	6075.34
1460	NYSE	COMP	Wed, May 3, 2017	6075.04	6076.96	6053.28	6072.55
1459	NYSE	COMP	Tue, May 2, 2017	6102.51	6102.72	6081.56	6095.37
1458	NYSE	COMP	Mon, May 1, 2017	6067.56	6100.73	6061.35	6091.60
1457	NYSE	COMP	Fri, Apr 28, 2017	6072.87	6074.04	6040.71	6047.61
1456	NYSE	COMP	Thu, Apr 27, 2017	6038.47	6050.70	6031.59	6048.94
1455	NYSE	COMP	Wed, Apr 26, 2017	6028.12	6040.89	6021.72	6025.23
1454	NYSE	COMP	Tue, Apr 25, 2017	6004.16	6036.02	6002.65	6025.49
1453	NYSE	COMP	Mon, Apr 24, 2017	5979.96	5989.92	5970.25	5983.82
1452	NYSE	COMP	Fri, Apr 21, 2017	5919.02	5919.23	5899.43	5910.52
1451	NYSE	COMP	Thu, Apr 20, 2017	5887.87	5926.23	5880.20	5916.78
1450	NYSE	COMP	Wed, Apr 19, 2017	5874.43	5894.68	5856.34	5863.03
1449	NYSE	COMP	Tue, Apr 18, 2017	5838.59	5860.04	5828.57	5849.47
1448	NYSE	COMP	Mon, Apr 17, 2017	5821.55	5856.79	5818.20	5856.79
1447	NYSE	COMP	Thu, Apr 13, 2017	5828.37	5856.54	5805.15	5805.15
1446	NYSE	COMP	Wed, Apr 12, 2017	5863.59	5868.09	5830.44	5836.16
1445	NYSE	COMP	Tue, Apr 11, 2017	5871.16	5878.94	5819.29	5866.77
1444	NYSE	COMP	Mon, Apr 10, 2017	5883.43	5907.85	5865.56	5880.93
1443	NYSE	COMP	Fri, Apr 7, 2017	5873.94	5892.07	5855.51	5877.81
1442	NYSE	COMP	Thu, Apr 6, 2017	5870.52	5889.58	5856.22	5878.95
1441	NYSE	COMP	Wed, Apr 5, 2017	5911.92	5936.39	5856.26	5864.48
1440	NYSE	COMP	Tue, Apr 4, 2017	5878.76	5901.39	5878.76	5898.61
1439	NYSE	COMP	Mon, Apr 3, 2017	5917.32	5928.93	5867.73	5894.68
1438	NYSE	COMP	Fri, Mar 31, 2017	5905.63	5927.81	5901.77	5911.74
1437	NYSE	COMP	Thu, Mar 30, 2017	5896.15	5916.77	5894.00	5914.34
1436	NYSE	COMP	Wed, Mar 29, 2017	5875.35	5900.87	5870.93	5897.55
1435	NYSE	COMP	Tue, Mar 28, 2017	5836.50	5888.70	5828.86	5875.14
1434	NYSE	COMP	Mon, Mar 27, 2017	5776.33	5849.20	5769.39	5840.37
1433	NYSE	COMP	Fri, Mar 24, 2017	5839.33	5858.95	5807.83	5828.74
1432	NYSE	COMP	Thu, Mar 23, 2017	5812.31	5842.82	5806.98	5817.69
1431	NYSE	COMP	Wed, Mar 22, 2017	5790.59	5825.67	5781.80	5821.64
1430	NYSE	COMP	Tue, Mar 21, 2017	5923.42	5928.06	5790.73	5793.83
1429	NYSE	COMP	Mon, Mar 20, 2017	5898.81	5915.12	5888.12	5901.53
1428	NYSE	COMP	Fri, Mar 17, 2017	5898.58	5912.61	5890.42	5901.00
1427	NYSE	COMP	Thu, Mar 16, 2017	5907.86	5911.48	5887.24	5900.76
1426	NYSE	COMP	Wed, Mar 15, 2017	5869.97	5911.20	5858.16	5900.05
1425	NYSE	COMP	Tue, Mar 14, 2017	5860.07	5860.50	5831.88	5856.82
1424	NYSE	COMP	Mon, Mar 13, 2017	5863.48	5877.43	5860.83	5875.78
1423	NYSE	COMP	Fri, Mar 10, 2017	5867.16	5872.60	5835.44	5861.73
1422	NYSE	COMP	Thu, Mar 9, 2017	5834.67	5852.54	5812.08	5838.81
1421	NYSE	COMP	Wed, Mar 8, 2017	5838.44	5860.63	5832.63	5837.55
1420	NYSE	COMP	Tue, Mar 7, 2017	5836.12	5859.77	5826.32	5833.93
1419	NYSE	COMP	Mon, Mar 6, 2017	5846.42	5857.74	5827.46	5849.17
1418	NYSE	COMP	Fri, Mar 3, 2017	5854.27	5870.75	5841.47	5870.75
1417	NYSE	COMP	Thu, Mar 2, 2017	5897.01	5897.01	5856.30	5861.22
1416	NYSE	COMP	Wed, Mar 1, 2017	5874.86	5911.79	5865.79	5904.03
1415	NYSE	COMP	Tue, Feb 28, 2017	5852.79	5855.07	5817.22	5825.44
1414	NYSE	COMP	Mon, Feb 27, 2017	5835.04	5861.90	5827.00	5861.90
1413	NYSE	COMP	Fri, Feb 24, 2017	5802.33	5845.31	5800.55	5845.31
1412	NYSE	COMP	Thu, Feb 23, 2017	5866.82	5866.96	5809.55	5835.51
1411	NYSE	COMP	Wed, Feb 22, 2017	5857.56	5864.41	5848.28	5860.63
1410	NYSE	COMP	Tue, Feb 21, 2017	5850.20	5867.89	5847.50	5865.95
1409	NYSE	COMP	Fri, Feb 17, 2017	5807.31	5838.58	5800.80	5838.58
1408	NYSE	COMP	Thu, Feb 16, 2017	5823.01	5835.15	5796.71	5814.90
1407	NYSE	COMP	Wed, Feb 15, 2017	5777.90	5821.95	5776.70	5819.44
1406	NYSE	COMP	Tue, Feb 14, 2017	5756.51	5783.09	5748.74	5782.57
1405	NYSE	COMP	Mon, Feb 13, 2017	5753.19	5770.99	5751.92	5763.96
1404	NYSE	COMP	Fri, Feb 10, 2017	5726.17	5743.43	5717.42	5734.13
1403	NYSE	COMP	Thu, Feb 9, 2017	5688.02	5722.71	5685.15	5715.18
1402	NYSE	COMP	Wed, Feb 8, 2017	5662.95	5686.96	5649.39	5682.45
1401	NYSE	COMP	Tue, Feb 7, 2017	5674.86	5689.60	5664.82	5674.22
1400	NYSE	COMP	Mon, Feb 6, 2017	5656.95	5668.20	5650.26	5663.55
1399	NYSE	COMP	Fri, Feb 3, 2017	5650.73	5666.84	5647.58	5666.77
1398	NYSE	COMP	Thu, Feb 2, 2017	5627.15	5656.01	5616.40	5636.20
1397	NYSE	COMP	Wed, Feb 1, 2017	5654.51	5662.11	5621.03	5642.65
1396	NYSE	COMP	Tue, Jan 31, 2017	5592.87	5615.15	5576.09	5614.79
1395	NYSE	COMP	Mon, Jan 30, 2017	5635.86	5636.09	5578.76	5613.71
1394	NYSE	COMP	Fri, Jan 27, 2017	5664.88	5667.45	5643.90	5660.78
1393	NYSE	COMP	Thu, Jan 26, 2017	5666.28	5669.61	5647.65	5655.18
1392	NYSE	COMP	Wed, Jan 25, 2017	5635.86	5658.59	5634.33	5656.34
1391	NYSE	COMP	Tue, Jan 24, 2017	5568.27	5606.53	5558.49	5600.96
1390	NYSE	COMP	Mon, Jan 23, 2017	5546.64	5564.14	5522.69	5552.94
1389	NYSE	COMP	Fri, Jan 20, 2017	5556.87	5574.35	5542.23	5555.33
1388	NYSE	COMP	Thu, Jan 19, 2017	5560.61	5571.53	5528.37	5540.08
1387	NYSE	COMP	Wed, Jan 18, 2017	5546.94	5555.98	5534.77	5555.65
1386	NYSE	COMP	Tue, Jan 17, 2017	5555.16	5557.05	5527.22	5538.73
1385	NYSE	COMP	Fri, Jan 13, 2017	5557.57	5584.26	5557.20	5574.12
1384	NYSE	COMP	Thu, Jan 12, 2017	5542.56	5550.67	5496.82	5547.49
1383	NYSE	COMP	Wed, Jan 11, 2017	5550.72	5564.08	5524.03	5563.65
1382	NYSE	COMP	Tue, Jan 10, 2017	5536.54	5564.25	5528.11	5551.82
1381	NYSE	COMP	Mon, Jan 9, 2017	5527.58	5541.08	5517.14	5531.82
1380	NYSE	COMP	Fri, Jan 6, 2017	5499.08	5536.52	5482.81	5521.06
1379	NYSE	COMP	Thu, Jan 5, 2017	5474.39	5495.85	5464.36	5487.94
1378	NYSE	COMP	Wed, Jan 4, 2017	5440.91	5482.35	5440.24	5477.00
1377	NYSE	COMP	Tue, Jan 3, 2017	5425.62	5452.57	5397.99	5429.08
1376	NYSE	COMP	Fri, Dec 30, 2016	5440.17	5441.90	5371.89	5383.12
1375	NYSE	COMP	Thu, Dec 29, 2016	5437.51	5450.63	5415.18	5432.09
1374	NYSE	COMP	Wed, Dec 28, 2016	5497.44	5498.91	5434.70	5438.56
1373	NYSE	COMP	Tue, Dec 27, 2016	5470.76	5512.37	5469.61	5487.44
1372	NYSE	COMP	Fri, Dec 23, 2016	5441.76	5462.69	5441.76	5462.69
1371	NYSE	COMP	Thu, Dec 22, 2016	5472.01	5472.01	5432.77	5447.42
1370	NYSE	COMP	Wed, Dec 21, 2016	5482.63	5486.26	5465.31	5471.43
1369	NYSE	COMP	Tue, Dec 20, 2016	5473.53	5489.47	5471.71	5483.94
1368	NYSE	COMP	Mon, Dec 19, 2016	5441.20	5483.42	5436.54	5457.44
1367	NYSE	COMP	Fri, Dec 16, 2016	5467.82	5474.58	5426.01	5437.16
1366	NYSE	COMP	Thu, Dec 15, 2016	5443.51	5485.12	5439.39	5456.85
1365	NYSE	COMP	Wed, Dec 14, 2016	5465.69	5476.25	5425.73	5436.67
1364	NYSE	COMP	Tue, Dec 13, 2016	5433.57	5486.75	5430.72	5463.83
1363	NYSE	COMP	Mon, Dec 12, 2016	5428.22	5434.90	5394.42	5412.54
1362	NYSE	COMP	Fri, Dec 9, 2016	5436.11	5450.16	5427.12	5444.50
1361	NYSE	COMP	Thu, Dec 8, 2016	5394.15	5425.52	5389.10	5417.36
1360	NYSE	COMP	Wed, Dec 7, 2016	5322.67	5397.93	5307.31	5393.76
1359	NYSE	COMP	Tue, Dec 6, 2016	5317.74	5333.99	5299.94	5333.00
1358	NYSE	COMP	Mon, Dec 5, 2016	5283.58	5321.09	5269.57	5308.89
1357	NYSE	COMP	Fri, Dec 2, 2016	5249.02	5274.54	5239.27	5255.65
1356	NYSE	COMP	Thu, Dec 1, 2016	5323.88	5326.34	5238.21	5251.11
1355	NYSE	COMP	Wed, Nov 30, 2016	5391.35	5393.15	5323.68	5323.68
1354	NYSE	COMP	Tue, Nov 29, 2016	5370.98	5403.86	5360.56	5379.92
1353	NYSE	COMP	Mon, Nov 28, 2016	5387.92	5396.27	5364.91	5368.81
1352	NYSE	COMP	Fri, Nov 25, 2016	5388.49	5398.92	5379.28	5398.92
1351	NYSE	COMP	Wed, Nov 23, 2016	5366.55	5380.68	5350.68	5380.68
1350	NYSE	COMP	Tue, Nov 22, 2016	5384.75	5392.26	5365.60	5386.35
1349	NYSE	COMP	Mon, Nov 21, 2016	5336.78	5369.83	5334.16	5368.86
1348	NYSE	COMP	Fri, Nov 18, 2016	5340.97	5346.80	5315.53	5321.51
1347	NYSE	COMP	Thu, Nov 17, 2016	5295.07	5334.05	5288.16	5333.97
1346	NYSE	COMP	Wed, Nov 16, 2016	5253.74	5299.63	5251.88	5294.58
1345	NYSE	COMP	Tue, Nov 15, 2016	5241.35	5287.06	5236.25	5275.62
1344	NYSE	COMP	Mon, Nov 14, 2016	5246.33	5247.17	5192.05	5218.40
1343	NYSE	COMP	Fri, Nov 11, 2016	5191.82	5241.08	5179.64	5237.11
1342	NYSE	COMP	Thu, Nov 10, 2016	5283.48	5302.68	5145.32	5208.80
1341	NYSE	COMP	Wed, Nov 9, 2016	5143.86	5258.99	5143.86	5251.07
1340	NYSE	COMP	Tue, Nov 8, 2016	5154.99	5214.17	5145.30	5193.49
1339	NYSE	COMP	Mon, Nov 7, 2016	5128.99	5169.41	5122.77	5166.17
1338	NYSE	COMP	Fri, Nov 4, 2016	5034.41	5087.51	5034.41	5046.37
1337	NYSE	COMP	Thu, Nov 3, 2016	5104.70	5115.06	5053.53	5058.41
1336	NYSE	COMP	Wed, Nov 2, 2016	5147.28	5156.70	5097.56	5105.57
1335	NYSE	COMP	Tue, Nov 1, 2016	5199.77	5201.13	5112.32	5153.58
1334	NYSE	COMP	Mon, Oct 31, 2016	5205.09	5206.70	5186.56	5189.13
1333	NYSE	COMP	Fri, Oct 28, 2016	5203.70	5232.35	5178.76	5190.10
1332	NYSE	COMP	Thu, Oct 27, 2016	5272.19	5274.12	5211.75	5215.97
1331	NYSE	COMP	Wed, Oct 26, 2016	5256.40	5280.85	5237.05	5250.27
1330	NYSE	COMP	Tue, Oct 25, 2016	5306.47	5310.27	5278.57	5283.40
1329	NYSE	COMP	Mon, Oct 24, 2016	5290.31	5311.50	5289.23	5309.83
1328	NYSE	COMP	Fri, Oct 21, 2016	5238.65	5259.13	5225.76	5257.40
1327	NYSE	COMP	Thu, Oct 20, 2016	5238.20	5252.10	5216.05	5241.83
1326	NYSE	COMP	Wed, Oct 19, 2016	5240.33	5253.83	5234.25	5246.41
1325	NYSE	COMP	Tue, Oct 18, 2016	5255.32	5264.27	5239.44	5243.84
1324	NYSE	COMP	Mon, Oct 17, 2016	5213.69	5219.98	5196.03	5199.82
1323	NYSE	COMP	Fri, Oct 14, 2016	5241.26	5258.88	5213.37	5214.16
1322	NYSE	COMP	Thu, Oct 13, 2016	5200.30	5228.26	5169.76	5213.33
1321	NYSE	COMP	Wed, Oct 12, 2016	5247.91	5257.18	5228.77	5239.02
1320	NYSE	COMP	Tue, Oct 11, 2016	5321.82	5321.82	5227.43	5246.79
1319	NYSE	COMP	Mon, Oct 10, 2016	5318.46	5340.52	5317.73	5328.67
1318	NYSE	COMP	Fri, Oct 7, 2016	5314.92	5315.65	5266.80	5292.40
1317	NYSE	COMP	Thu, Oct 6, 2016	5306.59	5315.73	5281.47	5306.85
1316	NYSE	COMP	Wed, Oct 5, 2016	5305.28	5330.81	5304.06	5316.02
1315	NYSE	COMP	Tue, Oct 4, 2016	5313.49	5323.60	5271.70	5289.66
1314	NYSE	COMP	Mon, Oct 3, 2016	5300.29	5308.60	5281.95	5300.87
1313	NYSE	COMP	Fri, Sep 30, 2016	5288.87	5325.88	5277.88	5312.00
1312	NYSE	COMP	Thu, Sep 29, 2016	5311.31	5317.00	5254.52	5269.15
1311	NYSE	COMP	Wed, Sep 28, 2016	5312.73	5320.62	5284.84	5318.55
1310	NYSE	COMP	Tue, Sep 27, 2016	5254.18	5306.81	5251.32	5305.71
1309	NYSE	COMP	Mon, Sep 26, 2016	5275.73	5282.27	5254.96	5257.49
1308	NYSE	COMP	Fri, Sep 23, 2016	5327.43	5329.71	5301.63	5305.75
1307	NYSE	COMP	Thu, Sep 22, 2016	5323.26	5342.88	5320.93	5339.52
1306	NYSE	COMP	Wed, Sep 21, 2016	5263.65	5299.40	5233.94	5295.18
1305	NYSE	COMP	Tue, Sep 20, 2016	5256.19	5265.18	5235.42	5241.35
1304	NYSE	COMP	Mon, Sep 19, 2016	5263.55	5281.07	5222.91	5235.03
1303	NYSE	COMP	Fri, Sep 16, 2016	5238.71	5248.60	5218.97	5244.57
1302	NYSE	COMP	Thu, Sep 15, 2016	5178.10	5254.78	5176.25	5249.69
1301	NYSE	COMP	Wed, Sep 14, 2016	5160.21	5201.34	5159.55	5173.77
1300	NYSE	COMP	Tue, Sep 13, 2016	5181.14	5195.03	5131.27	5155.25
1299	NYSE	COMP	Mon, Sep 12, 2016	5098.03	5217.88	5097.80	5211.89
1298	NYSE	COMP	Fri, Sep 9, 2016	5217.95	5225.93	5125.91	5125.91
1297	NYSE	COMP	Thu, Sep 8, 2016	5269.96	5271.01	5248.41	5259.48
1296	NYSE	COMP	Wed, Sep 7, 2016	5274.23	5287.61	5261.92	5283.93
1295	NYSE	COMP	Tue, Sep 6, 2016	5260.00	5275.91	5244.00	5275.91
1294	NYSE	COMP	Fri, Sep 2, 2016	5249.66	5263.39	5231.02	5249.90
1293	NYSE	COMP	Thu, Sep 1, 2016	5218.28	5229.94	5189.36	5227.21
1292	NYSE	COMP	Wed, Aug 31, 2016	5216.42	5219.89	5191.18	5213.22
1291	NYSE	COMP	Tue, Aug 30, 2016	5229.88	5241.62	5205.61	5222.99
1290	NYSE	COMP	Mon, Aug 29, 2016	5223.80	5245.12	5222.34	5232.33
1289	NYSE	COMP	Fri, Aug 26, 2016	5219.05	5253.39	5191.86	5218.92
1288	NYSE	COMP	Thu, Aug 25, 2016	5207.61	5230.59	5201.64	5212.20
1287	NYSE	COMP	Wed, Aug 24, 2016	5254.42	5262.99	5205.64	5217.69
1286	NYSE	COMP	Tue, Aug 23, 2016	5265.78	5275.74	5257.90	5260.08
1285	NYSE	COMP	Mon, Aug 22, 2016	5231.46	5252.13	5224.63	5244.60
1284	NYSE	COMP	Fri, Aug 19, 2016	5229.87	5245.81	5217.65	5238.38
1283	NYSE	COMP	Thu, Aug 18, 2016	5226.45	5243.17	5221.84	5240.15
1282	NYSE	COMP	Wed, Aug 17, 2016	5228.44	5230.09	5197.23	5228.66
1281	NYSE	COMP	Tue, Aug 16, 2016	5247.96	5248.26	5226.78	5227.11
1280	NYSE	COMP	Mon, Aug 15, 2016	5242.18	5271.36	5241.14	5262.02
1279	NYSE	COMP	Fri, Aug 12, 2016	5219.66	5233.34	5215.55	5232.89
1278	NYSE	COMP	Thu, Aug 11, 2016	5222.15	5235.29	5211.25	5228.40
1277	NYSE	COMP	Wed, Aug 10, 2016	5227.95	5227.96	5193.80	5204.58
1276	NYSE	COMP	Tue, Aug 9, 2016	5216.21	5238.54	5214.95	5225.48
1275	NYSE	COMP	Mon, Aug 8, 2016	5223.54	5228.40	5202.18	5213.14
1274	NYSE	COMP	Fri, Aug 5, 2016	5190.71	5227.23	5186.25	5221.12
1273	NYSE	COMP	Thu, Aug 4, 2016	5158.02	5174.00	5145.39	5166.25
1272	NYSE	COMP	Wed, Aug 3, 2016	5133.24	5159.74	5128.44	5159.74
1271	NYSE	COMP	Tue, Aug 2, 2016	5177.53	5181.02	5109.80	5137.73
1270	NYSE	COMP	Mon, Aug 1, 2016	5167.42	5199.13	5158.93	5184.20
1269	NYSE	COMP	Fri, Jul 29, 2016	5162.15	5175.81	5140.05	5162.13
1268	NYSE	COMP	Thu, Jul 28, 2016	5144.82	5160.16	5130.75	5154.98
1267	NYSE	COMP	Wed, Jul 27, 2016	5143.84	5151.06	5120.66	5139.81
1266	NYSE	COMP	Tue, Jul 26, 2016	5095.61	5122.30	5084.18	5110.05
1265	NYSE	COMP	Mon, Jul 25, 2016	5096.99	5100.72	5082.66	5097.63
1264	NYSE	COMP	Fri, Jul 22, 2016	5078.12	5103.52	5064.11	5100.16
1263	NYSE	COMP	Thu, Jul 21, 2016	5093.97	5102.78	5061.11	5073.90
1262	NYSE	COMP	Wed, Jul 20, 2016	5061.60	5098.25	5053.92	5089.93
1261	NYSE	COMP	Tue, Jul 19, 2016	5038.22	5052.24	5028.24	5036.37
1260	NYSE	COMP	Mon, Jul 18, 2016	5034.99	5063.53	5030.13	5055.78
1259	NYSE	COMP	Fri, Jul 15, 2016	5041.19	5044.81	5018.52	5029.59
1258	NYSE	COMP	Thu, Jul 14, 2016	5041.95	5045.18	5025.15	5034.06
1257	NYSE	COMP	Wed, Jul 13, 2016	5036.32	5036.38	5002.82	5005.73
1256	NYSE	COMP	Tue, Jul 12, 2016	5017.99	5032.10	5009.68	5022.82
1255	NYSE	COMP	Mon, Jul 11, 2016	4976.54	5002.50	4976.54	4988.64
1254	NYSE	COMP	Fri, Jul 8, 2016	4906.66	4959.00	4901.27	4956.76
1253	NYSE	COMP	Thu, Jul 7, 2016	4867.47	4889.01	4853.68	4876.81
1252	NYSE	COMP	Wed, Jul 6, 2016	4799.32	4861.05	4786.01	4859.16
1251	NYSE	COMP	Tue, Jul 5, 2016	4837.06	4839.13	4797.29	4822.90
1250	NYSE	COMP	Fri, Jul 1, 2016	4837.18	4880.17	4837.17	4862.57
1249	NYSE	COMP	Thu, Jun 30, 2016	4793.75	4843.11	4774.52	4842.67
1248	NYSE	COMP	Wed, Jun 29, 2016	4732.93	4787.59	4732.34	4779.25
1247	NYSE	COMP	Tue, Jun 28, 2016	4643.93	4692.98	4643.93	4691.87
1246	NYSE	COMP	Mon, Jun 27, 2016	4664.43	4665.04	4574.25	4594.44
1245	NYSE	COMP	Fri, Jun 24, 2016	4715.79	4798.22	4698.42	4707.98
1244	NYSE	COMP	Thu, Jun 23, 2016	4872.19	4910.04	4859.40	4910.04
1243	NYSE	COMP	Wed, Jun 22, 2016	4846.68	4875.93	4830.00	4833.32
1242	NYSE	COMP	Tue, Jun 21, 2016	4845.08	4852.19	4826.59	4843.76
1241	NYSE	COMP	Mon, Jun 20, 2016	4856.69	4882.15	4834.51	4837.21
1240	NYSE	COMP	Fri, Jun 17, 2016	4835.02	4835.02	4792.34	4800.34
1239	NYSE	COMP	Thu, Jun 16, 2016	4809.69	4847.86	4778.78	4844.92
1238	NYSE	COMP	Wed, Jun 15, 2016	4855.08	4868.16	4830.33	4834.93
1237	NYSE	COMP	Tue, Jun 14, 2016	4836.67	4863.01	4811.93	4843.55
1236	NYSE	COMP	Mon, Jun 13, 2016	4868.51	4894.85	4844.94	4848.44
1235	NYSE	COMP	Fri, Jun 10, 2016	4915.15	4917.92	4880.61	4894.55
1234	NYSE	COMP	Thu, Jun 9, 2016	4954.15	4965.49	4940.55	4958.62
1233	NYSE	COMP	Wed, Jun 8, 2016	4970.01	4979.66	4956.79	4974.64
1232	NYSE	COMP	Tue, Jun 7, 2016	4972.13	4979.38	4960.28	4961.75
1231	NYSE	COMP	Mon, Jun 6, 2016	4950.46	4980.14	4944.87	4968.71
1230	NYSE	COMP	Fri, Jun 3, 2016	4958.10	4958.65	4909.21	4942.52
1229	NYSE	COMP	Thu, Jun 2, 2016	4941.25	4971.36	4924.23	4971.36
1228	NYSE	COMP	Wed, Jun 1, 2016	4928.97	4958.98	4923.20	4952.25
1227	NYSE	COMP	Tue, May 31, 2016	4938.48	4951.45	4923.03	4948.05
1226	NYSE	COMP	Fri, May 27, 2016	4904.05	4933.50	4902.50	4933.50
1225	NYSE	COMP	Thu, May 26, 2016	4897.78	4909.38	4887.27	4901.77
1224	NYSE	COMP	Wed, May 25, 2016	4877.18	4905.45	4872.42	4894.89
1223	NYSE	COMP	Tue, May 24, 2016	4792.85	4865.99	4792.63	4861.06
1222	NYSE	COMP	Mon, May 23, 2016	4771.57	4792.64	4763.91	4765.78
1221	NYSE	COMP	Fri, May 20, 2016	4729.44	4781.70	4729.00	4769.56
1220	NYSE	COMP	Thu, May 19, 2016	4717.36	4735.27	4678.38	4712.53
1219	NYSE	COMP	Wed, May 18, 2016	4705.78	4762.28	4704.49	4739.12
1218	NYSE	COMP	Tue, May 17, 2016	4768.85	4776.15	4703.39	4715.73
1217	NYSE	COMP	Mon, May 16, 2016	4728.86	4791.25	4724.73	4775.46
1216	NYSE	COMP	Fri, May 13, 2016	4731.07	4759.29	4708.26	4717.68
1215	NYSE	COMP	Thu, May 12, 2016	4778.19	4779.46	4710.17	4737.33
1214	NYSE	COMP	Wed, May 11, 2016	4799.30	4812.19	4760.36	4760.69
1213	NYSE	COMP	Tue, May 10, 2016	4768.91	4811.30	4758.20	4809.88
1212	NYSE	COMP	Mon, May 9, 2016	4736.35	4771.94	4735.06	4750.21
1211	NYSE	COMP	Fri, May 6, 2016	4695.90	4736.16	4684.28	4736.16
1210	NYSE	COMP	Thu, May 5, 2016	4742.42	4744.55	4709.75	4717.09
1209	NYSE	COMP	Wed, May 4, 2016	4735.28	4751.64	4713.91	4725.64
1208	NYSE	COMP	Tue, May 3, 2016	4780.88	4791.43	4749.71	4763.22
1207	NYSE	COMP	Mon, May 2, 2016	4786.55	4821.57	4768.28	4817.59
1206	NYSE	COMP	Fri, Apr 29, 2016	4805.79	4807.89	4740.84	4775.36
1205	NYSE	COMP	Thu, Apr 28, 2016	4857.60	4889.16	4796.32	4805.29
1204	NYSE	COMP	Wed, Apr 27, 2016	4855.38	4872.91	4826.38	4863.14
1203	NYSE	COMP	Tue, Apr 26, 2016	4903.81	4915.00	4875.42	4888.28
1202	NYSE	COMP	Mon, Apr 25, 2016	4891.48	4904.87	4878.37	4895.79
1201	NYSE	COMP	Fri, Apr 22, 2016	4898.24	4921.66	4872.02	4906.23
1200	NYSE	COMP	Thu, Apr 21, 2016	4949.12	4966.61	4932.64	4945.89
1199	NYSE	COMP	Wed, Apr 20, 2016	4941.99	4969.32	4928.29	4948.13
1198	NYSE	COMP	Tue, Apr 19, 2016	4968.30	4968.67	4915.52	4940.33
1197	NYSE	COMP	Mon, Apr 18, 2016	4919.36	4960.79	4915.63	4960.02
1196	NYSE	COMP	Fri, Apr 15, 2016	4938.83	4950.43	4925.46	4938.22
1195	NYSE	COMP	Thu, Apr 14, 2016	4947.62	4961.30	4931.81	4945.89
1194	NYSE	COMP	Wed, Apr 13, 2016	4904.79	4951.91	4903.60	4947.42
1193	NYSE	COMP	Tue, Apr 12, 2016	4838.82	4879.60	4808.91	4872.09
1192	NYSE	COMP	Mon, Apr 11, 2016	4873.39	4897.55	4833.40	4833.40
1191	NYSE	COMP	Fri, Apr 8, 2016	4883.99	4892.60	4835.36	4850.69
1190	NYSE	COMP	Thu, Apr 7, 2016	4893.57	4901.49	4831.49	4848.37
1189	NYSE	COMP	Wed, Apr 6, 2016	4849.58	4921.51	4849.28	4920.72
1188	NYSE	COMP	Tue, Apr 5, 2016	4855.90	4872.70	4838.62	4843.93
1187	NYSE	COMP	Mon, Apr 4, 2016	4911.21	4917.75	4885.17	4891.80
1186	NYSE	COMP	Fri, Apr 1, 2016	4842.55	4917.09	4832.06	4914.54
1185	NYSE	COMP	Thu, Mar 31, 2016	4869.57	4891.30	4864.41	4869.85
1184	NYSE	COMP	Wed, Mar 30, 2016	4875.46	4899.14	4859.35	4869.29
1183	NYSE	COMP	Tue, Mar 29, 2016	4756.55	4849.31	4749.78	4846.62
1182	NYSE	COMP	Mon, Mar 28, 2016	4785.25	4787.39	4760.01	4766.79
1181	NYSE	COMP	Fri, Mar 11, 2016	4712.38	4748.79	4700.91	4748.47
1180	NYSE	COMP	Thu, Mar 10, 2016	4691.20	4716.14	4607.99	4662.16
1179	NYSE	COMP	Wed, Mar 9, 2016	4666.42	4676.47	4642.42	4674.38
1178	NYSE	COMP	Tue, Mar 8, 2016	4676.22	4695.04	4642.86	4648.82
1177	NYSE	COMP	Mon, Mar 7, 2016	4690.88	4731.19	4674.82	4708.25
1176	NYSE	COMP	Fri, Mar 4, 2016	4715.76	4746.65	4687.94	4717.02
1175	NYSE	COMP	Thu, Mar 3, 2016	4698.38	4707.72	4674.46	4707.42
1174	NYSE	COMP	Wed, Mar 2, 2016	4683.80	4703.58	4665.93	4703.42
1173	NYSE	COMP	Tue, Mar 1, 2016	4596.01	4689.60	4581.75	4689.60
1172	NYSE	COMP	Mon, Feb 29, 2016	4585.30	4619.90	4557.46	4557.95
1171	NYSE	COMP	Fri, Feb 26, 2016	4615.14	4618.85	4580.78	4590.47
1170	NYSE	COMP	Thu, Feb 25, 2016	4554.73	4582.20	4516.89	4582.20
1169	NYSE	COMP	Wed, Feb 24, 2016	4453.93	4547.64	4425.72	4542.61
1168	NYSE	COMP	Tue, Feb 23, 2016	4550.05	4558.06	4500.94	4503.58
1167	NYSE	COMP	Mon, Feb 22, 2016	4548.31	4576.47	4546.55	4570.61
1166	NYSE	COMP	Fri, Feb 19, 2016	4464.67	4513.15	4455.10	4504.43
1165	NYSE	COMP	Thu, Feb 18, 2016	4548.10	4548.47	4482.77	4487.54
1164	NYSE	COMP	Wed, Feb 17, 2016	4471.66	4540.78	4463.51	4534.06
1163	NYSE	COMP	Tue, Feb 16, 2016	4397.95	4435.96	4376.52	4435.96
1162	NYSE	COMP	Fri, Feb 12, 2016	4307.29	4340.13	4274.15	4337.51
1161	NYSE	COMP	Thu, Feb 11, 2016	4218.81	4293.22	4209.76	4266.84
1160	NYSE	COMP	Wed, Feb 10, 2016	4318.28	4369.62	4280.73	4283.59
1159	NYSE	COMP	Tue, Feb 9, 2016	4224.87	4329.61	4222.48	4268.76
1158	NYSE	COMP	Mon, Feb 8, 2016	4288.02	4301.53	4212.81	4283.75
1157	NYSE	COMP	Fri, Feb 5, 2016	4491.48	4493.19	4350.37	4363.14
1156	NYSE	COMP	Thu, Feb 4, 2016	4492.48	4545.52	4463.99	4509.56
1155	NYSE	COMP	Wed, Feb 3, 2016	4543.82	4547.32	4424.47	4504.24
1154	NYSE	COMP	Tue, Feb 2, 2016	4588.69	4589.90	4503.12	4516.95
1153	NYSE	COMP	Mon, Feb 1, 2016	4587.59	4636.93	4565.37	4620.37
1152	NYSE	COMP	Fri, Jan 29, 2016	4512.09	4613.95	4511.30	4613.95
1151	NYSE	COMP	Thu, Jan 28, 2016	4533.81	4533.81	4447.50	4506.68
1150	NYSE	COMP	Wed, Jan 27, 2016	4548.87	4568.85	4450.83	4468.17
1149	NYSE	COMP	Tue, Jan 26, 2016	4537.04	4583.21	4503.53	4567.67
1148	NYSE	COMP	Mon, Jan 25, 2016	4574.59	4590.44	4514.78	4518.49
1147	NYSE	COMP	Fri, Jan 22, 2016	4557.39	4591.18	4540.27	4591.18
1146	NYSE	COMP	Thu, Jan 21, 2016	4480.70	4537.15	4432.02	4472.06
1145	NYSE	COMP	Wed, Jan 20, 2016	4405.22	4514.92	4313.39	4471.69
1144	NYSE	COMP	Tue, Jan 19, 2016	4548.05	4550.57	4430.77	4476.95
1143	NYSE	COMP	Fri, Jan 15, 2016	4464.37	4520.45	4419.41	4488.42
1142	NYSE	COMP	Thu, Jan 14, 2016	4545.37	4650.55	4470.59	4615.00
1141	NYSE	COMP	Wed, Jan 13, 2016	4706.02	4713.98	4517.56	4526.06
1140	NYSE	COMP	Tue, Jan 12, 2016	4681.54	4714.80	4618.03	4685.92
1139	NYSE	COMP	Mon, Jan 11, 2016	4673.44	4683.02	4573.78	4637.99
1138	NYSE	COMP	Fri, Jan 8, 2016	4722.02	4742.57	4637.85	4643.63
1137	NYSE	COMP	Thu, Jan 7, 2016	4736.40	4788.02	4688.17	4689.43
1136	NYSE	COMP	Wed, Jan 6, 2016	4813.76	4866.04	4804.69	4835.76
1135	NYSE	COMP	Tue, Jan 5, 2016	4917.84	4926.73	4872.74	4891.43
1134	NYSE	COMP	Mon, Jan 4, 2016	4897.65	4903.09	4846.98	4903.09
1133	NYSE	COMP	Thu, Dec 31, 2015	5047.04	5058.06	5007.01	5007.41
1132	NYSE	COMP	Wed, Dec 30, 2015	5101.18	5102.35	5065.68	5065.85
1131	NYSE	COMP	Tue, Dec 29, 2015	5066.52	5116.99	5065.89	5107.94
1130	NYSE	COMP	Mon, Dec 28, 2015	5032.29	5041.27	4999.07	5040.99
1129	NYSE	COMP	Thu, Dec 24, 2015	5046.19	5063.28	5043.65	5048.49
1128	NYSE	COMP	Wed, Dec 23, 2015	5025.55	5046.09	5020.44	5045.93
1127	NYSE	COMP	Tue, Dec 22, 2015	4988.68	5007.77	4964.08	5001.11
1126	NYSE	COMP	Mon, Dec 21, 2015	4957.53	4968.92	4928.93	4968.92
1125	NYSE	COMP	Fri, Dec 18, 2015	4982.58	4996.49	4921.33	4923.08
1124	NYSE	COMP	Thu, Dec 17, 2015	5087.17	5088.58	5002.55	5002.55
1123	NYSE	COMP	Wed, Dec 16, 2015	5033.48	5078.99	4992.63	5071.13
1122	NYSE	COMP	Tue, Dec 15, 2015	4991.21	5026.54	4986.99	4995.36
1121	NYSE	COMP	Mon, Dec 14, 2015	4932.61	4953.60	4871.59	4952.23
1120	NYSE	COMP	Fri, Dec 11, 2015	4979.77	4996.19	4928.67	4933.47
1119	NYSE	COMP	Thu, Dec 10, 2015	5026.30	5075.65	5019.31	5045.17
1118	NYSE	COMP	Wed, Dec 9, 2015	5077.21	5106.37	5000.12	5022.87
1117	NYSE	COMP	Tue, Dec 8, 2015	5050.52	5111.73	5045.73	5098.24
1116	NYSE	COMP	Mon, Dec 7, 2015	5139.46	5139.78	5082.23	5101.81
1115	NYSE	COMP	Fri, Dec 4, 2015	5050.93	5147.00	5043.49	5142.27
1114	NYSE	COMP	Thu, Dec 3, 2015	5143.16	5144.60	5011.72	5037.53
1113	NYSE	COMP	Wed, Dec 2, 2015	5158.82	5176.77	5117.15	5123.22
1112	NYSE	COMP	Tue, Dec 1, 2015	5129.64	5156.31	5120.17	5156.31
1111	NYSE	COMP	Mon, Nov 30, 2015	5139.58	5141.36	5098.70	5108.67
1110	NYSE	COMP	Fri, Nov 27, 2015	5121.93	5134.35	5108.51	5127.52
1109	NYSE	COMP	Wed, Nov 25, 2015	5106.87	5124.09	5101.18	5116.14
1108	NYSE	COMP	Tue, Nov 24, 2015	5070.66	5110.75	5050.14	5102.81
1107	NYSE	COMP	Mon, Nov 23, 2015	5106.72	5128.08	5084.85	5102.48
1106	NYSE	COMP	Fri, Nov 20, 2015	5096.96	5112.46	5094.32	5104.92
1105	NYSE	COMP	Thu, Nov 19, 2015	5078.67	5092.46	5067.27	5073.64
1104	NYSE	COMP	Wed, Nov 18, 2015	5004.61	5078.80	5001.67	5075.20
1103	NYSE	COMP	Tue, Nov 17, 2015	4991.71	5023.45	4975.74	4986.02
1102	NYSE	COMP	Mon, Nov 16, 2015	4916.14	4984.91	4908.66	4984.62
1101	NYSE	COMP	Fri, Nov 13, 2015	4980.86	4989.06	4925.35	4927.88
1100	NYSE	COMP	Thu, Nov 12, 2015	5043.10	5062.49	5004.46	5005.08
1099	NYSE	COMP	Wed, Nov 11, 2015	5098.13	5111.19	5066.68	5067.02
1098	NYSE	COMP	Tue, Nov 10, 2015	5068.55	5086.88	5051.22	5083.24
1097	NYSE	COMP	Mon, Nov 9, 2015	5128.94	5133.44	5066.10	5095.30
1096	NYSE	COMP	Fri, Nov 6, 2015	5124.04	5147.12	5092.87	5147.12
1095	NYSE	COMP	Thu, Nov 5, 2015	5144.15	5154.86	5098.49	5127.74
1094	NYSE	COMP	Wed, Nov 4, 2015	5155.62	5162.57	5122.78	5142.48
1093	NYSE	COMP	Tue, Nov 3, 2015	5114.31	5163.47	5109.68	5145.13
1092	NYSE	COMP	Mon, Nov 2, 2015	5065.64	5130.51	5061.47	5127.15
1091	NYSE	COMP	Fri, Oct 30, 2015	5079.76	5085.22	5053.75	5053.75
1090	NYSE	COMP	Thu, Oct 29, 2015	5071.04	5084.63	5066.89	5074.27
1089	NYSE	COMP	Wed, Oct 28, 2015	5040.38	5095.69	5019.60	5095.69
1088	NYSE	COMP	Tue, Oct 27, 2015	5018.99	5040.08	5009.07	5030.15
1087	NYSE	COMP	Mon, Oct 26, 2015	5030.80	5045.16	5012.74	5034.70
1086	NYSE	COMP	Fri, Oct 23, 2015	5024.38	5048.55	4999.54	5031.86
1085	NYSE	COMP	Thu, Oct 22, 2015	4875.96	4926.99	4861.80	4920.05
1084	NYSE	COMP	Wed, Oct 21, 2015	4903.98	4904.85	4836.46	4840.12
1083	NYSE	COMP	Tue, Oct 20, 2015	4900.02	4909.37	4866.60	4880.97
1082	NYSE	COMP	Mon, Oct 19, 2015	4873.54	4915.49	4865.83	4905.47
1081	NYSE	COMP	Fri, Oct 16, 2015	4872.36	4886.95	4851.28	4886.69
1080	NYSE	COMP	Thu, Oct 15, 2015	4799.43	4870.10	4795.29	4870.10
1079	NYSE	COMP	Wed, Oct 14, 2015	4801.35	4820.09	4771.62	4782.85
1078	NYSE	COMP	Tue, Oct 13, 2015	4809.24	4858.28	4793.92	4796.61
1077	NYSE	COMP	Mon, Oct 12, 2015	4839.79	4846.74	4818.17	4838.64
1076	NYSE	COMP	Fri, Oct 9, 2015	4817.28	4841.38	4804.59	4830.47
1075	NYSE	COMP	Thu, Oct 8, 2015	4775.06	4819.07	4737.93	4810.79
1074	NYSE	COMP	Wed, Oct 7, 2015	4775.05	4791.15	4728.71	4791.15
1073	NYSE	COMP	Tue, Oct 6, 2015	4767.63	4783.37	4711.79	4748.36
1072	NYSE	COMP	Mon, Oct 5, 2015	4742.13	4785.91	4740.24	4781.26
1071	NYSE	COMP	Fri, Oct 2, 2015	4566.13	4707.78	4552.34	4707.78
1070	NYSE	COMP	Thu, Oct 1, 2015	4624.46	4628.23	4559.21	4627.08
1069	NYSE	COMP	Wed, Sep 30, 2015	4574.38	4620.16	4559.18	4620.16
1068	NYSE	COMP	Tue, Sep 29, 2015	4551.04	4596.06	4487.06	4517.32
1067	NYSE	COMP	Mon, Sep 28, 2015	4665.06	4665.21	4529.41	4543.97
1066	NYSE	COMP	Fri, Sep 25, 2015	4782.41	4785.22	4659.48	4686.50
1065	NYSE	COMP	Thu, Sep 24, 2015	4717.89	4746.21	4670.12	4734.48
1064	NYSE	COMP	Wed, Sep 23, 2015	4764.69	4780.64	4735.13	4752.74
1063	NYSE	COMP	Tue, Sep 22, 2015	4762.29	4776.28	4716.91	4756.72
1062	NYSE	COMP	Mon, Sep 21, 2015	4851.98	4881.46	4795.91	4828.95
1061	NYSE	COMP	Fri, Sep 18, 2015	4828.71	4878.71	4819.09	4827.23
1060	NYSE	COMP	Thu, Sep 17, 2015	4884.11	4960.87	4880.50	4893.95
1059	NYSE	COMP	Wed, Sep 16, 2015	4860.43	4893.44	4848.15	4889.24
1058	NYSE	COMP	Tue, Sep 15, 2015	4819.32	4872.35	4802.09	4860.52
1057	NYSE	COMP	Mon, Sep 14, 2015	4831.98	4832.00	4791.08	4805.76
1056	NYSE	COMP	Fri, Sep 11, 2015	4770.73	4822.34	4763.15	4822.34
1055	NYSE	COMP	Thu, Sep 10, 2015	4749.96	4826.33	4746.52	4796.25
1054	NYSE	COMP	Wed, Sep 9, 2015	4856.27	4862.88	4746.73	4756.53
1053	NYSE	COMP	Tue, Sep 8, 2015	4769.72	4815.04	4754.89	4811.93
1052	NYSE	COMP	Fri, Sep 4, 2015	4670.35	4712.67	4657.82	4683.92
1051	NYSE	COMP	Thu, Sep 3, 2015	4763.10	4800.18	4721.91	4733.50
1050	NYSE	COMP	Wed, Sep 2, 2015	4704.42	4749.98	4659.41	4749.98
1049	NYSE	COMP	Tue, Sep 1, 2015	4673.61	4722.13	4614.91	4636.11
1048	NYSE	COMP	Mon, Aug 31, 2015	4798.68	4824.61	4763.42	4776.51
1047	NYSE	COMP	Fri, Aug 28, 2015	4792.11	4836.78	4788.38	4828.32
1046	NYSE	COMP	Thu, Aug 27, 2015	4761.05	4818.71	4721.79	4812.71
1045	NYSE	COMP	Wed, Aug 26, 2015	4633.51	4703.97	4530.03	4697.54
1044	NYSE	COMP	Tue, Aug 25, 2015	4687.27	4689.54	4506.10	4506.49
1043	NYSE	COMP	Mon, Aug 24, 2015	4351.61	4694.90	4292.14	4526.25
1042	NYSE	COMP	Fri, Aug 21, 2015	4801.04	4856.75	4706.04	4706.04
1041	NYSE	COMP	Thu, Aug 20, 2015	4973.49	4986.51	4877.49	4877.49
1040	NYSE	COMP	Wed, Aug 19, 2015	5039.03	5060.93	4992.85	5019.05
1039	NYSE	COMP	Tue, Aug 18, 2015	5082.17	5085.14	5054.97	5059.35
1038	NYSE	COMP	Mon, Aug 17, 2015	5032.34	5092.69	5022.42	5091.70
1037	NYSE	COMP	Fri, Aug 14, 2015	5025.92	5051.89	5012.61	5048.24
1036	NYSE	COMP	Thu, Aug 13, 2015	5050.94	5071.46	5029.61	5033.56
1035	NYSE	COMP	Wed, Aug 12, 2015	4994.52	5055.75	4945.79	5044.39
1034	NYSE	COMP	Tue, Aug 11, 2015	5069.16	5089.33	5013.45	5036.79
1033	NYSE	COMP	Mon, Aug 10, 2015	5081.72	5112.47	5081.11	5101.80
1032	NYSE	COMP	Fri, Aug 7, 2015	5043.97	5055.56	5006.15	5043.54
1031	NYSE	COMP	Thu, Aug 6, 2015	5146.63	5149.93	5035.41	5056.44
1030	NYSE	COMP	Wed, Aug 5, 2015	5132.77	5175.26	5131.86	5139.94
1029	NYSE	COMP	Tue, Aug 4, 2015	5110.96	5125.90	5092.46	5105.55
1028	NYSE	COMP	Mon, Aug 3, 2015	5134.34	5143.08	5082.32	5115.38
1027	NYSE	COMP	Fri, Jul 31, 2015	5148.18	5155.02	5122.37	5128.28
1026	NYSE	COMP	Thu, Jul 30, 2015	5100.30	5135.65	5070.62	5128.78
1025	NYSE	COMP	Wed, Jul 29, 2015	5097.86	5117.84	5080.04	5111.73
1024	NYSE	COMP	Tue, Jul 28, 2015	5063.44	5097.69	5025.61	5089.21
1023	NYSE	COMP	Mon, Jul 27, 2015	5055.92	5072.88	5032.69	5039.78
1022	NYSE	COMP	Fri, Jul 24, 2015	5166.91	5167.54	5084.51	5088.63
1021	NYSE	COMP	Thu, Jul 23, 2015	5180.33	5197.00	5137.64	5146.41
1020	NYSE	COMP	Wed, Jul 22, 2015	5146.03	5184.74	5145.78	5171.77
1019	NYSE	COMP	Tue, Jul 21, 2015	5219.20	5229.00	5196.30	5208.12
1018	NYSE	COMP	Mon, Jul 20, 2015	5223.18	5231.94	5201.49	5218.86
1017	NYSE	COMP	Fri, Jul 17, 2015	5196.11	5210.16	5183.23	5210.14
1016	NYSE	COMP	Thu, Jul 16, 2015	5138.18	5163.18	5128.56	5163.18
1015	NYSE	COMP	Wed, Jul 15, 2015	5111.11	5125.32	5088.12	5098.94
1014	NYSE	COMP	Tue, Jul 14, 2015	5077.12	5116.52	5075.12	5104.89
1013	NYSE	COMP	Mon, Jul 13, 2015	5037.27	5074.81	5036.68	5071.51
1012	NYSE	COMP	Fri, Jul 10, 2015	4981.24	5008.05	4966.51	4997.70
1011	NYSE	COMP	Thu, Jul 9, 2015	4976.15	4982.19	4920.40	4922.40
1010	NYSE	COMP	Wed, Jul 8, 2015	4953.98	4965.45	4901.51	4909.76
1009	NYSE	COMP	Tue, Jul 7, 2015	4993.76	5001.99	4902.21	4997.46
1008	NYSE	COMP	Mon, Jul 6, 2015	4963.80	5020.71	4960.93	4991.94
1007	NYSE	COMP	Thu, Jul 2, 2015	5024.30	5027.47	4990.74	5009.21
1006	NYSE	COMP	Wed, Jul 1, 2015	5029.05	5038.55	4994.46	5013.12
1005	NYSE	COMP	Tue, Jun 30, 2015	5000.15	5008.76	4968.26	4986.87
1004	NYSE	COMP	Mon, Jun 29, 2015	5021.21	5051.01	4956.23	4958.47
1003	NYSE	COMP	Fri, Jun 26, 2015	5113.26	5121.47	5060.82	5080.51
1002	NYSE	COMP	Thu, Jun 25, 2015	5139.48	5141.71	5102.16	5112.19
1001	NYSE	COMP	Wed, Jun 24, 2015	5151.38	5164.36	5121.64	5122.41
1000	NYSE	COMP	Tue, Jun 23, 2015	5161.68	5163.41	5139.33	5160.09
999	NYSE	COMP	Mon, Jun 22, 2015	5147.87	5162.13	5142.78	5153.97
998	NYSE	COMP	Fri, Jun 19, 2015	5139.77	5140.17	5113.94	5117.00
997	NYSE	COMP	Thu, Jun 18, 2015	5082.06	5143.32	5082.03	5132.95
996	NYSE	COMP	Wed, Jun 17, 2015	5067.68	5080.11	5042.25	5064.88
995	NYSE	COMP	Tue, Jun 16, 2015	5023.58	5063.06	5022.56	5055.55
994	NYSE	COMP	Mon, Jun 15, 2015	5011.79	5035.37	4985.94	5029.97
993	NYSE	COMP	Fri, Jun 12, 2015	5060.24	5067.96	5043.24	5051.10
992	NYSE	COMP	Thu, Jun 11, 2015	5088.26	5101.39	5075.05	5082.51
991	NYSE	COMP	Wed, Jun 10, 2015	5029.41	5086.66	5024.17	5076.69
990	NYSE	COMP	Tue, Jun 9, 2015	5013.13	5027.02	4974.62	5013.87
989	NYSE	COMP	Mon, Jun 8, 2015	5066.65	5069.00	5014.06	5021.63
988	NYSE	COMP	Fri, Jun 5, 2015	5057.04	5074.98	5025.52	5068.46
987	NYSE	COMP	Thu, Jun 4, 2015	5078.22	5101.11	5046.29	5059.12
986	NYSE	COMP	Wed, Jun 3, 2015	5098.48	5114.60	5084.99	5099.23
985	NYSE	COMP	Tue, Jun 2, 2015	5063.47	5100.02	5047.35	5076.52
984	NYSE	COMP	Mon, Jun 1, 2015	5094.94	5099.01	5045.67	5082.93
983	NYSE	COMP	Fri, May 29, 2015	5093.10	5099.40	5057.59	5070.03
982	NYSE	COMP	Thu, May 28, 2015	5096.34	5106.65	5080.25	5097.98
981	NYSE	COMP	Wed, May 27, 2015	5047.86	5111.54	5039.37	5106.59
980	NYSE	COMP	Tue, May 26, 2015	5076.91	5081.17	5016.74	5032.75
979	NYSE	COMP	Fri, May 22, 2015	5085.39	5103.84	5085.19	5089.36
978	NYSE	COMP	Thu, May 21, 2015	5065.94	5098.23	5062.51	5090.79
977	NYSE	COMP	Wed, May 20, 2015	5072.44	5097.52	5050.21	5071.74
976	NYSE	COMP	Tue, May 19, 2015	5080.44	5087.35	5062.80	5070.03
975	NYSE	COMP	Mon, May 18, 2015	5040.92	5084.50	5037.54	5078.44
974	NYSE	COMP	Fri, May 15, 2015	5059.15	5062.65	5034.84	5048.29
973	NYSE	COMP	Thu, May 14, 2015	5016.68	5051.72	4999.65	5050.80
972	NYSE	COMP	Wed, May 13, 2015	4991.42	5012.97	4977.49	4981.69
971	NYSE	COMP	Tue, May 12, 2015	4966.44	4995.50	4931.60	4976.19
970	NYSE	COMP	Mon, May 11, 2015	5003.26	5017.38	4992.02	4993.57
969	NYSE	COMP	Fri, May 8, 2015	4991.63	5014.33	4989.26	5003.55
968	NYSE	COMP	Thu, May 7, 2015	4917.75	4957.12	4914.53	4945.54
967	NYSE	COMP	Wed, May 6, 2015	4956.70	4965.10	4888.17	4919.64
966	NYSE	COMP	Tue, May 5, 2015	5000.20	5008.27	4934.34	4939.33
965	NYSE	COMP	Mon, May 4, 2015	5018.35	5043.62	5013.02	5016.93
964	NYSE	COMP	Fri, May 1, 2015	4966.32	5005.39	4962.74	5005.39
963	NYSE	COMP	Thu, Apr 30, 2015	4996.99	5015.96	4921.55	4941.42
962	NYSE	COMP	Wed, Apr 29, 2015	5028.45	5053.84	4999.83	5023.64
961	NYSE	COMP	Tue, Apr 28, 2015	5063.26	5075.30	5006.28	5055.42
960	NYSE	COMP	Mon, Apr 27, 2015	5104.36	5119.83	5053.54	5060.25
959	NYSE	COMP	Fri, Apr 24, 2015	5096.34	5100.37	5081.21	5092.08
958	NYSE	COMP	Thu, Apr 23, 2015	5020.22	5073.09	5019.29	5056.06
957	NYSE	COMP	Wed, Apr 22, 2015	5026.57	5040.65	4992.62	5035.17
956	NYSE	COMP	Tue, Apr 21, 2015	5023.96	5028.22	5009.51	5014.10
955	NYSE	COMP	Mon, Apr 20, 2015	4958.07	5000.20	4952.68	4994.60
954	NYSE	COMP	Fri, Apr 17, 2015	4966.11	4974.09	4912.33	4931.81
953	NYSE	COMP	Thu, Apr 16, 2015	4999.36	5016.00	4996.00	5007.79
952	NYSE	COMP	Wed, Apr 15, 2015	4992.62	5021.19	4989.24	5011.02
951	NYSE	COMP	Tue, Apr 14, 2015	4988.82	4996.82	4952.01	4977.29
950	NYSE	COMP	Mon, Apr 13, 2015	5001.55	5024.25	4985.96	4988.25
949	NYSE	COMP	Fri, Apr 10, 2015	4977.03	4996.08	4970.02	4995.98
948	NYSE	COMP	Thu, Apr 9, 2015	4950.84	4975.93	4928.11	4974.56
947	NYSE	COMP	Wed, Apr 8, 2015	4914.15	4956.72	4914.15	4950.82
946	NYSE	COMP	Tue, Apr 7, 2015	4917.50	4948.88	4909.77	4910.23
945	NYSE	COMP	Mon, Apr 6, 2015	4855.94	4929.62	4852.91	4917.32
944	NYSE	COMP	Thu, Apr 2, 2015	4885.41	4901.33	4872.96	4886.94
943	NYSE	COMP	Wed, Apr 1, 2015	4894.36	4899.38	4844.39	4880.23
942	NYSE	COMP	Tue, Mar 31, 2015	4925.91	4940.87	4899.31	4900.88
941	NYSE	COMP	Mon, Mar 30, 2015	4921.78	4948.46	4921.12	4947.44
940	NYSE	COMP	Fri, Mar 27, 2015	4863.74	4899.26	4859.66	4891.22
939	NYSE	COMP	Thu, Mar 26, 2015	4835.71	4889.21	4825.93	4863.36
938	NYSE	COMP	Wed, Mar 25, 2015	5002.83	5006.76	4876.52	4876.52
937	NYSE	COMP	Tue, Mar 24, 2015	5010.10	5032.48	4994.56	4994.73
936	NYSE	COMP	Mon, Mar 23, 2015	5020.60	5031.39	5010.97	5010.97
935	NYSE	COMP	Fri, Mar 20, 2015	5033.47	5042.14	5020.07	5026.42
934	NYSE	COMP	Thu, Mar 19, 2015	4982.02	5000.02	4979.94	4992.38
933	NYSE	COMP	Wed, Mar 18, 2015	4926.83	5001.57	4907.72	4982.83
932	NYSE	COMP	Tue, Mar 17, 2015	4912.65	4944.91	4907.02	4937.43
931	NYSE	COMP	Mon, Mar 16, 2015	4897.27	4929.94	4889.09	4929.51
930	NYSE	COMP	Fri, Mar 6, 2015	4967.24	4982.93	4918.63	4927.37
929	NYSE	COMP	Thu, Mar 5, 2015	4979.95	4993.52	4963.10	4982.81
928	NYSE	COMP	Wed, Mar 4, 2015	4961.24	4973.32	4938.90	4967.14
927	NYSE	COMP	Tue, Mar 3, 2015	4990.70	4996.66	4956.07	4979.90
926	NYSE	COMP	Mon, Mar 2, 2015	4973.43	5008.57	4972.01	5008.10
925	NYSE	COMP	Fri, Feb 27, 2015	4985.03	4989.25	4960.87	4963.53
924	NYSE	COMP	Thu, Feb 26, 2015	4969.27	4989.11	4955.51	4987.89
923	NYSE	COMP	Wed, Feb 25, 2015	4960.36	4984.24	4956.00	4967.14
922	NYSE	COMP	Tue, Feb 24, 2015	4956.21	4971.18	4945.14	4968.12
921	NYSE	COMP	Mon, Feb 23, 2015	4953.10	4960.97	4939.56	4960.97
920	NYSE	COMP	Fri, Feb 20, 2015	4919.78	4957.02	4905.59	4955.97
919	NYSE	COMP	Thu, Feb 19, 2015	4901.51	4929.53	4900.63	4924.70
918	NYSE	COMP	Wed, Feb 18, 2015	4890.84	4907.50	4885.60	4906.36
917	NYSE	COMP	Tue, Feb 17, 2015	4889.99	4901.89	4880.64	4899.27
916	NYSE	COMP	Fri, Feb 13, 2015	4869.73	4893.84	4860.12	4893.84
915	NYSE	COMP	Thu, Feb 12, 2015	4828.08	4857.61	4823.57	4857.61
914	NYSE	COMP	Wed, Feb 11, 2015	4788.37	4810.36	4780.13	4801.18
913	NYSE	COMP	Tue, Feb 10, 2015	4754.63	4793.27	4737.12	4787.64
912	NYSE	COMP	Mon, Feb 9, 2015	4723.73	4749.47	4719.61	4726.01
911	NYSE	COMP	Fri, Feb 6, 2015	4768.84	4787.18	4731.22	4744.40
910	NYSE	COMP	Thu, Feb 5, 2015	4729.65	4767.38	4722.80	4765.10
909	NYSE	COMP	Wed, Feb 4, 2015	4699.81	4744.33	4697.79	4716.70
908	NYSE	COMP	Tue, Feb 3, 2015	4693.25	4727.74	4670.82	4727.74
907	NYSE	COMP	Mon, Feb 2, 2015	4650.60	4676.69	4580.46	4676.69
906	NYSE	COMP	Fri, Jan 30, 2015	4671.21	4703.81	4631.10	4635.24
905	NYSE	COMP	Thu, Jan 29, 2015	4635.73	4688.41	4601.76	4683.41
904	NYSE	COMP	Wed, Jan 28, 2015	4740.69	4742.06	4637.48	4637.99
903	NYSE	COMP	Tue, Jan 27, 2015	4698.23	4721.87	4659.83	4681.50
902	NYSE	COMP	Mon, Jan 26, 2015	4752.36	4774.18	4734.20	4771.76
901	NYSE	COMP	Fri, Jan 23, 2015	4748.19	4771.18	4737.95	4757.88
900	NYSE	COMP	Thu, Jan 22, 2015	4690.93	4752.60	4644.57	4750.40
899	NYSE	COMP	Wed, Jan 21, 2015	4641.95	4692.46	4629.59	4667.42
898	NYSE	COMP	Tue, Jan 20, 2015	4655.84	4665.65	4601.10	4654.85
897	NYSE	COMP	Fri, Jan 16, 2015	4566.38	4635.82	4563.11	4634.38
896	NYSE	COMP	Thu, Jan 15, 2015	4657.46	4663.96	4567.39	4570.82
895	NYSE	COMP	Wed, Jan 14, 2015	4610.76	4655.37	4595.98	4639.32
894	NYSE	COMP	Tue, Jan 13, 2015	4708.74	4751.34	4624.28	4661.50
893	NYSE	COMP	Mon, Jan 12, 2015	4714.07	4715.81	4650.65	4664.71
892	NYSE	COMP	Fri, Jan 9, 2015	4744.47	4744.71	4681.24	4704.07
891	NYSE	COMP	Thu, Jan 8, 2015	4689.54	4741.38	4688.02	4736.19
890	NYSE	COMP	Wed, Jan 7, 2015	4626.84	4652.72	4613.90	4650.47
889	NYSE	COMP	Tue, Jan 6, 2015	4666.85	4667.33	4567.59	4592.74
888	NYSE	COMP	Mon, Jan 5, 2015	4700.34	4702.77	4641.46	4652.57
887	NYSE	COMP	Fri, Jan 2, 2015	4760.24	4777.01	4698.11	4726.81
886	NYSE	COMP	Wed, Dec 31, 2014	4790.53	4806.43	4734.11	4736.05
885	NYSE	COMP	Tue, Dec 30, 2014	4793.61	4803.89	4772.88	4777.44
884	NYSE	COMP	Mon, Dec 29, 2014	4801.26	4813.72	4798.90	4806.91
883	NYSE	COMP	Fri, Dec 26, 2014	4788.06	4814.95	4787.85	4806.86
882	NYSE	COMP	Wed, Dec 24, 2014	4770.12	4787.57	4768.67	4773.47
881	NYSE	COMP	Tue, Dec 23, 2014	4798.03	4798.06	4761.39	4765.42
880	NYSE	COMP	Mon, Dec 22, 2014	4759.04	4781.93	4757.80	4781.42
879	NYSE	COMP	Fri, Dec 19, 2014	4752.60	4782.13	4738.29	4765.38
878	NYSE	COMP	Thu, Dec 18, 2014	4712.39	4748.40	4697.09	4748.40
877	NYSE	COMP	Wed, Dec 17, 2014	4556.90	4651.90	4550.70	4644.31
876	NYSE	COMP	Tue, Dec 16, 2014	4572.79	4645.19	4547.31	4547.83
875	NYSE	COMP	Mon, Dec 15, 2014	4679.67	4690.58	4592.43	4605.16
874	NYSE	COMP	Fri, Dec 12, 2014	4665.35	4707.92	4653.60	4653.60
873	NYSE	COMP	Thu, Dec 11, 2014	4704.65	4759.88	4699.43	4708.16
872	NYSE	COMP	Wed, Dec 10, 2014	4754.42	4766.64	4679.24	4684.03
871	NYSE	COMP	Tue, Dec 9, 2014	4685.20	4768.41	4674.38	4766.47
870	NYSE	COMP	Mon, Dec 8, 2014	4769.76	4793.24	4722.91	4740.69
869	NYSE	COMP	Fri, Dec 5, 2014	4776.58	4788.98	4769.64	4780.76
868	NYSE	COMP	Thu, Dec 4, 2014	4772.00	4785.41	4753.71	4769.44
867	NYSE	COMP	Wed, Dec 3, 2014	4761.31	4781.37	4745.14	4774.47
866	NYSE	COMP	Tue, Dec 2, 2014	4732.97	4761.63	4729.76	4755.81
865	NYSE	COMP	Mon, Dec 1, 2014	4777.73	4782.07	4724.62	4727.35
864	NYSE	COMP	Fri, Nov 28, 2014	4797.10	4810.86	4786.72	4791.63
863	NYSE	COMP	Wed, Nov 26, 2014	4760.23	4788.00	4757.49	4787.32
862	NYSE	COMP	Tue, Nov 25, 2014	4762.39	4774.52	4749.92	4758.25
861	NYSE	COMP	Mon, Nov 24, 2014	4725.17	4755.02	4723.62	4754.89
860	NYSE	COMP	Fri, Nov 21, 2014	4751.01	4751.60	4700.73	4712.97
859	NYSE	COMP	Thu, Nov 20, 2014	4655.20	4702.97	4653.33	4701.87
858	NYSE	COMP	Wed, Nov 19, 2014	4694.78	4696.20	4655.72	4675.71
857	NYSE	COMP	Tue, Nov 18, 2014	4674.84	4709.83	4674.30	4702.44
856	NYSE	COMP	Mon, Nov 17, 2014	4678.43	4689.53	4655.19	4671.00
855	NYSE	COMP	Fri, Nov 14, 2014	4679.85	4688.74	4664.31	4688.54
854	NYSE	COMP	Thu, Nov 13, 2014	4681.56	4703.02	4681.56	4696.03
853	NYSE	COMP	Wed, Nov 12, 2014	4644.63	4678.58	4643.78	4675.13
852	NYSE	COMP	Tue, Nov 11, 2014	4649.19	4661.22	4640.24	4660.56
851	NYSE	COMP	Mon, Nov 10, 2014	4635.10	4653.38	4626.49	4651.62
850	NYSE	COMP	Fri, Nov 7, 2014	4636.89	4638.80	4606.81	4632.53
849	NYSE	COMP	Thu, Nov 6, 2014	4616.78	4639.17	4604.76	4638.47
848	NYSE	COMP	Wed, Nov 5, 2014	4649.47	4650.39	4607.73	4620.72
847	NYSE	COMP	Tue, Nov 4, 2014	4623.77	4635.95	4594.92	4623.64
846	NYSE	COMP	Mon, Nov 3, 2014	4633.71	4654.18	4627.42	4638.91
845	NYSE	COMP	Fri, Oct 31, 2014	4639.45	4641.51	4616.58	4630.74
844	NYSE	COMP	Thu, Oct 30, 2014	4532.10	4575.50	4521.79	4566.14
843	NYSE	COMP	Wed, Oct 29, 2014	4551.37	4564.44	4517.02	4549.23
842	NYSE	COMP	Tue, Oct 28, 2014	4505.73	4564.29	4505.11	4564.29
841	NYSE	COMP	Mon, Oct 27, 2014	4469.02	4489.60	4450.29	4485.93
840	NYSE	COMP	Fri, Oct 24, 2014	4459.46	4486.26	4445.85	4483.72
839	NYSE	COMP	Thu, Oct 23, 2014	4427.44	4475.55	4421.56	4452.79
838	NYSE	COMP	Wed, Oct 22, 2014	4429.16	4435.86	4381.28	4382.85
837	NYSE	COMP	Tue, Oct 21, 2014	4359.17	4419.48	4356.10	4419.48
836	NYSE	COMP	Mon, Oct 20, 2014	4254.16	4316.87	4248.22	4316.07
835	NYSE	COMP	Fri, Oct 17, 2014	4275.09	4296.11	4241.67	4258.44
834	NYSE	COMP	Thu, Oct 16, 2014	4133.25	4246.01	4131.65	4217.39
833	NYSE	COMP	Wed, Oct 15, 2014	4154.10	4231.54	4116.60	4215.32
832	NYSE	COMP	Tue, Oct 14, 2014	4246.23	4281.34	4212.82	4227.17
831	NYSE	COMP	Mon, Oct 13, 2014	4274.91	4303.82	4212.87	4213.66
830	NYSE	COMP	Fri, Oct 10, 2014	4354.63	4380.51	4276.24	4276.24
829	NYSE	COMP	Thu, Oct 9, 2014	4458.29	4464.13	4377.28	4378.34
828	NYSE	COMP	Wed, Oct 8, 2014	4385.70	4473.73	4355.34	4468.59
827	NYSE	COMP	Tue, Oct 7, 2014	4433.91	4441.76	4385.15	4385.20
826	NYSE	COMP	Mon, Oct 6, 2014	4492.39	4496.26	4444.10	4454.80
825	NYSE	COMP	Fri, Oct 3, 2014	4456.80	4488.07	4445.72	4475.62
824	NYSE	COMP	Thu, Oct 2, 2014	4421.25	4441.95	4367.74	4430.19
823	NYSE	COMP	Wed, Oct 1, 2014	4486.65	4486.79	4409.30	4422.09
822	NYSE	COMP	Tue, Sep 30, 2014	4512.64	4522.06	4483.91	4493.39
821	NYSE	COMP	Mon, Sep 29, 2014	4465.84	4515.24	4464.44	4505.85
820	NYSE	COMP	Fri, Sep 26, 2014	4476.47	4515.75	4475.48	4512.19
819	NYSE	COMP	Thu, Sep 25, 2014	4540.82	4546.93	4466.64	4466.75
818	NYSE	COMP	Wed, Sep 24, 2014	4514.92	4557.27	4500.13	4555.22
817	NYSE	COMP	Tue, Sep 23, 2014	4511.32	4536.03	4508.42	4508.69
816	NYSE	COMP	Mon, Sep 22, 2014	4568.45	4568.87	4513.12	4527.69
815	NYSE	COMP	Fri, Sep 19, 2014	4606.13	4610.57	4563.44	4579.79
814	NYSE	COMP	Thu, Sep 18, 2014	4575.74	4593.98	4572.62	4593.43
813	NYSE	COMP	Wed, Sep 17, 2014	4553.96	4582.40	4539.36	4562.19
812	NYSE	COMP	Tue, Sep 16, 2014	4502.11	4558.24	4499.87	4552.76
811	NYSE	COMP	Mon, Sep 15, 2014	4567.45	4567.47	4506.73	4518.90
810	NYSE	COMP	Fri, Sep 12, 2014	4588.77	4590.08	4555.68	4567.60
809	NYSE	COMP	Thu, Sep 11, 2014	4567.64	4591.81	4559.75	4591.81
808	NYSE	COMP	Wed, Sep 10, 2014	4554.15	4587.10	4544.84	4586.52
807	NYSE	COMP	Tue, Sep 9, 2014	4588.83	4599.03	4544.44	4552.29
806	NYSE	COMP	Mon, Sep 8, 2014	4579.06	4600.40	4570.23	4592.29
805	NYSE	COMP	Fri, Sep 5, 2014	4560.63	4583.00	4542.74	4582.90
804	NYSE	COMP	Thu, Sep 4, 2014	4581.52	4603.15	4553.31	4562.29
803	NYSE	COMP	Wed, Sep 3, 2014	4610.14	4610.14	4565.38	4572.57
802	NYSE	COMP	Tue, Sep 2, 2014	4592.42	4598.64	4576.80	4598.19
801	NYSE	COMP	Fri, Aug 29, 2014	4571.76	4580.27	4553.78	4580.27
800	NYSE	COMP	Thu, Aug 28, 2014	4552.55	4565.96	4546.62	4557.69
799	NYSE	COMP	Wed, Aug 27, 2014	4574.35	4575.81	4561.83	4569.62
798	NYSE	COMP	Tue, Aug 26, 2014	4563.81	4575.59	4556.78	4570.64
797	NYSE	COMP	Mon, Aug 25, 2014	4563.72	4571.14	4547.78	4557.35
796	NYSE	COMP	Fri, Aug 22, 2014	4534.87	4547.24	4521.77	4538.55
795	NYSE	COMP	Thu, Aug 21, 2014	4526.72	4534.00	4513.81	4532.10
794	NYSE	COMP	Wed, Aug 20, 2014	4517.75	4533.01	4515.73	4526.48
793	NYSE	COMP	Tue, Aug 19, 2014	4514.25	4528.91	4513.92	4527.51
792	NYSE	COMP	Mon, Aug 18, 2014	4490.53	4509.16	4486.44	4508.31
791	NYSE	COMP	Fri, Aug 15, 2014	4479.64	4482.47	4427.13	4464.93
790	NYSE	COMP	Thu, Aug 14, 2014	4438.13	4453.00	4433.94	4453.00
789	NYSE	COMP	Wed, Aug 13, 2014	4407.87	4434.31	4403.64	4434.13
788	NYSE	COMP	Tue, Aug 12, 2014	4394.69	4407.08	4371.84	4389.25
787	NYSE	COMP	Mon, Aug 11, 2014	4387.38	4415.78	4384.15	4401.33
786	NYSE	COMP	Fri, Aug 8, 2014	4340.88	4373.12	4327.87	4370.90
785	NYSE	COMP	Thu, Aug 7, 2014	4373.24	4379.70	4321.89	4334.97
784	NYSE	COMP	Wed, Aug 6, 2014	4326.28	4378.99	4325.04	4355.05
783	NYSE	COMP	Tue, Aug 5, 2014	4364.59	4383.02	4333.58	4352.84
782	NYSE	COMP	Mon, Aug 4, 2014	4365.62	4395.38	4343.03	4383.89
781	NYSE	COMP	Fri, Aug 1, 2014	4363.39	4385.05	4324.02	4352.64
780	NYSE	COMP	Thu, Jul 31, 2014	4421.29	4430.80	4367.15	4369.77
779	NYSE	COMP	Wed, Jul 30, 2014	4468.44	4476.06	4444.51	4462.90
778	NYSE	COMP	Tue, Jul 29, 2014	4456.07	4470.97	4441.03	4442.70
777	NYSE	COMP	Mon, Jul 28, 2014	4451.12	4455.39	4413.91	4444.91
776	NYSE	COMP	Fri, Jul 25, 2014	4448.06	4457.95	4430.43	4449.56
775	NYSE	COMP	Thu, Jul 24, 2014	4481.61	4485.50	4465.93	4472.11
774	NYSE	COMP	Wed, Jul 23, 2014	4468.16	4480.73	4457.94	4473.70
773	NYSE	COMP	Tue, Jul 22, 2014	4444.94	4464.13	4443.35	4456.02
772	NYSE	COMP	Mon, Jul 21, 2014	4421.20	4432.42	4404.51	4424.70
771	NYSE	COMP	Fri, Jul 18, 2014	4379.94	4434.43	4378.22	4432.15
770	NYSE	COMP	Thu, Jul 17, 2014	4411.52	4425.38	4352.24	4363.45
769	NYSE	COMP	Wed, Jul 16, 2014	4446.17	4448.87	4419.71	4425.97
768	NYSE	COMP	Tue, Jul 15, 2014	4444.91	4451.92	4389.70	4416.39
767	NYSE	COMP	Mon, Jul 14, 2014	4441.39	4451.60	4432.95	4440.42
766	NYSE	COMP	Fri, Jul 11, 2014	4401.05	4417.16	4389.29	4415.49
765	NYSE	COMP	Thu, Jul 10, 2014	4352.03	4415.85	4351.04	4396.20
764	NYSE	COMP	Wed, Jul 9, 2014	4403.03	4421.93	4388.01	4419.03
763	NYSE	COMP	Tue, Jul 8, 2014	4442.87	4443.56	4372.04	4391.46
762	NYSE	COMP	Mon, Jul 7, 2014	4477.74	4478.02	4447.60	4451.53
761	NYSE	COMP	Thu, Jul 3, 2014	4472.89	4485.93	4463.85	4485.93
760	NYSE	COMP	Wed, Jul 2, 2014	4457.86	4466.92	4450.87	4457.73
759	NYSE	COMP	Tue, Jul 1, 2014	4424.71	4471.59	4424.43	4458.65
758	NYSE	COMP	Mon, Jun 30, 2014	4398.37	4417.46	4396.59	4408.18
757	NYSE	COMP	Fri, Jun 27, 2014	4371.80	4398.85	4371.60	4397.93
756	NYSE	COMP	Thu, Jun 26, 2014	4379.44	4379.80	4347.45	4379.05
755	NYSE	COMP	Wed, Jun 25, 2014	4341.82	4383.55	4339.41	4379.76
754	NYSE	COMP	Tue, Jun 24, 2014	4367.90	4399.87	4342.90	4350.36
753	NYSE	COMP	Mon, Jun 23, 2014	4368.96	4371.81	4358.68	4368.68
752	NYSE	COMP	Fri, Jun 20, 2014	4365.37	4368.80	4354.03	4368.04
751	NYSE	COMP	Thu, Jun 19, 2014	4370.14	4372.18	4339.61	4359.33
750	NYSE	COMP	Wed, Jun 18, 2014	4341.18	4365.10	4320.54	4362.84
749	NYSE	COMP	Tue, Jun 17, 2014	4316.01	4346.12	4311.15	4337.23
748	NYSE	COMP	Mon, Jun 16, 2014	4303.93	4326.89	4296.26	4321.11
747	NYSE	COMP	Fri, Jun 13, 2014	4315.31	4317.67	4288.41	4310.65
746	NYSE	COMP	Thu, Jun 12, 2014	4323.11	4328.35	4284.53	4297.63
745	NYSE	COMP	Wed, Jun 11, 2014	4322.92	4338.21	4315.49	4331.93
744	NYSE	COMP	Tue, Jun 10, 2014	4329.20	4338.87	4319.93	4338.00
743	NYSE	COMP	Mon, Jun 9, 2014	4324.35	4346.74	4320.28	4336.24
742	NYSE	COMP	Fri, Jun 6, 2014	4312.76	4322.51	4305.74	4321.40
741	NYSE	COMP	Thu, Jun 5, 2014	4259.12	4299.50	4241.68	4296.23
740	NYSE	COMP	Wed, Jun 4, 2014	4222.21	4256.19	4216.23	4251.64
739	NYSE	COMP	Tue, Jun 3, 2014	4222.04	4240.35	4215.80	4234.08
738	NYSE	COMP	Mon, Jun 2, 2014	4247.96	4247.96	4207.61	4237.20
737	NYSE	COMP	Fri, May 30, 2014	4251.49	4252.08	4221.95	4242.62
736	NYSE	COMP	Thu, May 29, 2014	4238.04	4247.95	4228.96	4247.95
735	NYSE	COMP	Wed, May 28, 2014	4234.96	4238.17	4216.89	4225.07
734	NYSE	COMP	Tue, May 27, 2014	4206.43	4237.07	4204.72	4237.07
733	NYSE	COMP	Fri, May 23, 2014	4159.78	4186.58	4148.30	4185.81
732	NYSE	COMP	Thu, May 22, 2014	4136.09	4164.85	4131.47	4154.34
731	NYSE	COMP	Wed, May 21, 2014	4105.96	4133.61	4103.61	4131.54
730	NYSE	COMP	Tue, May 20, 2014	4121.11	4124.86	4080.61	4096.89
729	NYSE	COMP	Mon, May 19, 2014	4080.33	4128.47	4075.70	4125.82
728	NYSE	COMP	Fri, May 16, 2014	4070.35	4091.16	4044.27	4090.59
727	NYSE	COMP	Thu, May 15, 2014	4096.53	4098.25	4035.96	4069.29
726	NYSE	COMP	Wed, May 14, 2014	4122.08	4132.33	4093.83	4100.63
725	NYSE	COMP	Tue, May 13, 2014	4144.90	4155.13	4128.01	4130.17
724	NYSE	COMP	Mon, May 12, 2014	4092.84	4146.54	4092.09	4143.86
723	NYSE	COMP	Fri, May 9, 2014	4043.44	4071.87	4025.24	4071.87
722	NYSE	COMP	Thu, May 8, 2014	4053.28	4109.20	4039.91	4051.50
721	NYSE	COMP	Wed, May 7, 2014	4085.49	4091.03	4021.05	4067.67
720	NYSE	COMP	Tue, May 6, 2014	4128.22	4132.46	4080.76	4080.76
719	NYSE	COMP	Mon, May 5, 2014	4099.25	4138.34	4086.35	4138.06
718	NYSE	COMP	Fri, May 2, 2014	4138.63	4145.06	4115.89	4123.90
717	NYSE	COMP	Thu, May 1, 2014	4121.25	4149.56	4105.61	4127.45
716	NYSE	COMP	Wed, Apr 30, 2014	4085.19	4116.14	4070.63	4114.56
715	NYSE	COMP	Tue, Apr 29, 2014	4089.51	4111.45	4070.25	4103.54
714	NYSE	COMP	Mon, Apr 28, 2014	4091.81	4111.59	4014.17	4074.40
713	NYSE	COMP	Fri, Apr 25, 2014	4125.16	4126.98	4068.10	4075.56
712	NYSE	COMP	Thu, Apr 24, 2014	4174.61	4177.16	4107.52	4148.34
711	NYSE	COMP	Wed, Apr 23, 2014	4160.90	4161.44	4125.41	4126.97
710	NYSE	COMP	Tue, Apr 22, 2014	4132.06	4170.72	4131.61	4161.46
709	NYSE	COMP	Mon, Apr 21, 2014	4105.36	4121.55	4081.91	4121.55
708	NYSE	COMP	Thu, Apr 17, 2014	4080.30	4110.46	4064.70	4095.52
707	NYSE	COMP	Wed, Apr 16, 2014	4066.82	4086.28	4038.81	4086.23
706	NYSE	COMP	Tue, Apr 15, 2014	4032.63	4054.80	3946.03	4034.16
705	NYSE	COMP	Mon, Apr 14, 2014	4038.06	4050.79	3986.50	4022.69
704	NYSE	COMP	Fri, Apr 11, 2014	4015.07	4067.22	3991.63	3999.73
703	NYSE	COMP	Thu, Apr 10, 2014	4181.21	4182.61	4042.76	4054.11
702	NYSE	COMP	Wed, Apr 9, 2014	4129.63	4185.19	4121.17	4183.90
701	NYSE	COMP	Tue, Apr 8, 2014	4085.18	4120.24	4066.11	4112.99
700	NYSE	COMP	Mon, Apr 7, 2014	4110.92	4133.68	4052.14	4079.75
699	NYSE	COMP	Fri, Apr 4, 2014	4263.94	4267.06	4118.71	4127.73
698	NYSE	COMP	Thu, Apr 3, 2014	4282.18	4284.69	4216.57	4237.74
697	NYSE	COMP	Wed, Apr 2, 2014	4281.61	4286.09	4258.86	4276.46
696	NYSE	COMP	Tue, Apr 1, 2014	4219.87	4268.20	4218.77	4268.04
695	NYSE	COMP	Mon, Mar 31, 2014	4185.63	4212.97	4180.54	4198.99
694	NYSE	COMP	Fri, Mar 28, 2014	4163.18	4203.49	4144.69	4155.76
693	NYSE	COMP	Thu, Mar 27, 2014	4169.35	4186.13	4131.81	4151.23
692	NYSE	COMP	Wed, Mar 26, 2014	4254.98	4263.07	4173.58	4173.58
691	NYSE	COMP	Tue, Mar 25, 2014	4252.65	4274.32	4203.64	4234.27
690	NYSE	COMP	Mon, Mar 24, 2014	4289.49	4289.49	4190.61	4226.39
689	NYSE	COMP	Fri, Mar 21, 2014	4339.90	4344.39	4268.34	4276.79
688	NYSE	COMP	Thu, Mar 20, 2014	4297.99	4329.61	4287.41	4319.29
687	NYSE	COMP	Wed, Mar 19, 2014	4331.46	4334.30	4283.54	4307.60
686	NYSE	COMP	Tue, Mar 18, 2014	4286.22	4334.66	4284.11	4333.31
685	NYSE	COMP	Mon, Mar 17, 2014	4274.22	4301.28	4273.01	4279.95
684	NYSE	COMP	Fri, Mar 7, 2014	4370.98	4371.39	4319.15	4336.22
683	NYSE	COMP	Thu, Mar 6, 2014	4368.81	4371.71	4341.00	4352.13
682	NYSE	COMP	Wed, Mar 5, 2014	4352.76	4362.50	4344.15	4357.97
681	NYSE	COMP	Tue, Mar 4, 2014	4327.85	4357.21	4327.54	4351.97
680	NYSE	COMP	Mon, Mar 3, 2014	4261.42	4284.15	4239.65	4277.30
679	NYSE	COMP	Fri, Feb 28, 2014	4323.52	4342.59	4275.61	4308.12
678	NYSE	COMP	Thu, Feb 27, 2014	4291.47	4322.46	4284.78	4318.93
677	NYSE	COMP	Wed, Feb 26, 2014	4300.45	4316.82	4278.54	4292.06
676	NYSE	COMP	Tue, Feb 25, 2014	4298.48	4307.51	4275.80	4287.59
675	NYSE	COMP	Mon, Feb 24, 2014	4273.32	4311.12	4272.11	4292.97
674	NYSE	COMP	Fri, Feb 21, 2014	4282.17	4284.85	4261.63	4263.41
673	NYSE	COMP	Thu, Feb 20, 2014	4241.46	4272.34	4226.75	4267.55
672	NYSE	COMP	Wed, Feb 19, 2014	4260.74	4274.29	4232.38	4237.95
671	NYSE	COMP	Tue, Feb 18, 2014	4253.71	4277.33	4243.56	4272.78
670	NYSE	COMP	Fri, Feb 14, 2014	4237.00	4250.91	4225.75	4244.03
669	NYSE	COMP	Thu, Feb 13, 2014	4171.58	4240.67	4170.47	4240.67
668	NYSE	COMP	Wed, Feb 12, 2014	4196.85	4212.61	4190.39	4201.29
667	NYSE	COMP	Tue, Feb 11, 2014	4154.66	4198.51	4153.10	4191.05
666	NYSE	COMP	Mon, Feb 10, 2014	4125.12	4148.30	4122.61	4148.17
665	NYSE	COMP	Fri, Feb 7, 2014	4081.82	4126.51	4069.93	4125.86
664	NYSE	COMP	Thu, Feb 6, 2014	4022.66	4064.06	4022.17	4057.12
663	NYSE	COMP	Wed, Feb 5, 2014	4015.50	4026.28	3968.19	4011.55
662	NYSE	COMP	Tue, Feb 4, 2014	4019.44	4044.20	4004.58	4031.52
661	NYSE	COMP	Mon, Feb 3, 2014	4105.06	4113.55	3989.95	3996.96
660	NYSE	COMP	Fri, Jan 31, 2014	4068.63	4124.92	4067.61	4103.88
659	NYSE	COMP	Thu, Jan 30, 2014	4098.81	4135.84	4094.17	4123.13
658	NYSE	COMP	Wed, Jan 29, 2014	4060.61	4091.27	4044.76	4051.43
657	NYSE	COMP	Tue, Jan 28, 2014	4067.86	4099.81	4067.69	4097.96
656	NYSE	COMP	Mon, Jan 27, 2014	4132.22	4136.46	4052.63	4083.61
655	NYSE	COMP	Fri, Jan 24, 2014	4194.97	4197.93	4128.17	4128.17
654	NYSE	COMP	Thu, Jan 23, 2014	4224.36	4224.44	4192.28	4218.87
653	NYSE	COMP	Wed, Jan 22, 2014	4234.58	4246.55	4225.52	4243.00
652	NYSE	COMP	Tue, Jan 21, 2014	4222.98	4227.93	4193.17	4225.76
651	NYSE	COMP	Fri, Jan 17, 2014	4207.82	4217.24	4187.31	4197.58
650	NYSE	COMP	Thu, Jan 16, 2014	4209.59	4219.28	4204.15	4218.69
649	NYSE	COMP	Wed, Jan 15, 2014	4196.53	4218.79	4195.98	4214.88
648	NYSE	COMP	Tue, Jan 14, 2014	4129.60	4183.84	4125.81	4183.02
647	NYSE	COMP	Mon, Jan 13, 2014	4167.41	4179.47	4097.99	4113.30
646	NYSE	COMP	Fri, Jan 10, 2014	4168.94	4174.68	4142.21	4174.66
645	NYSE	COMP	Thu, Jan 9, 2014	4179.04	4182.74	4142.70	4156.19
644	NYSE	COMP	Wed, Jan 8, 2014	4154.28	4171.75	4145.00	4165.61
643	NYSE	COMP	Tue, Jan 7, 2014	4128.57	4158.18	4126.48	4153.18
642	NYSE	COMP	Mon, Jan 6, 2014	4137.03	4139.78	4103.75	4113.68
641	NYSE	COMP	Fri, Jan 3, 2014	4148.56	4152.96	4124.96	4131.91
640	NYSE	COMP	Thu, Jan 2, 2014	4160.03	4160.96	4131.79	4143.07
639	NYSE	COMP	Tue, Dec 31, 2013	4161.51	4177.73	4160.77	4176.59
638	NYSE	COMP	Mon, Dec 30, 2013	4153.58	4158.73	4142.18	4154.20
637	NYSE	COMP	Fri, Dec 27, 2013	4173.36	4175.36	4153.64	4156.59
636	NYSE	COMP	Thu, Dec 26, 2013	4164.21	4169.97	4158.59	4167.18
635	NYSE	COMP	Tue, Dec 24, 2013	4150.64	4155.62	4147.15	4155.42
634	NYSE	COMP	Mon, Dec 23, 2013	4136.14	4149.30	4127.72	4148.90
633	NYSE	COMP	Fri, Dec 20, 2013	4064.89	4111.93	4064.73	4104.74
632	NYSE	COMP	Thu, Dec 19, 2013	4059.34	4063.70	4045.41	4058.13
631	NYSE	COMP	Wed, Dec 18, 2013	4024.67	4070.38	3979.59	4070.06
630	NYSE	COMP	Tue, Dec 17, 2013	4028.88	4034.69	4011.58	4023.68
629	NYSE	COMP	Mon, Dec 16, 2013	4019.37	4043.00	4019.14	4029.52
628	NYSE	COMP	Fri, Dec 13, 2013	4015.53	4017.45	3992.29	4000.98
627	NYSE	COMP	Thu, Dec 12, 2013	4004.75	4013.54	3993.57	3998.40
626	NYSE	COMP	Wed, Dec 11, 2013	4061.67	4065.08	3998.92	4003.81
625	NYSE	COMP	Tue, Dec 10, 2013	4061.17	4074.01	4056.49	4060.49
624	NYSE	COMP	Mon, Dec 9, 2013	4073.75	4081.78	4063.50	4068.75
623	NYSE	COMP	Fri, Dec 6, 2013	4069.86	4069.86	4042.35	4062.52
622	NYSE	COMP	Thu, Dec 5, 2013	4037.99	4043.71	4025.26	4033.16
621	NYSE	COMP	Wed, Dec 4, 2013	4020.33	4051.73	4004.76	4038.00
620	NYSE	COMP	Tue, Dec 3, 2013	4038.99	4050.08	4022.12	4037.20
619	NYSE	COMP	Mon, Dec 2, 2013	4065.66	4068.49	4040.88	4045.26
618	NYSE	COMP	Fri, Nov 29, 2013	4057.16	4069.70	4055.45	4059.89
617	NYSE	COMP	Wed, Nov 27, 2013	4026.92	4045.81	4023.65	4044.75
616	NYSE	COMP	Tue, Nov 26, 2013	3996.70	4026.99	3989.49	4017.75
615	NYSE	COMP	Mon, Nov 25, 2013	4004.37	4007.09	3987.16	3994.57
614	NYSE	COMP	Fri, Nov 22, 2013	3977.31	3991.66	3973.00	3991.65
613	NYSE	COMP	Thu, Nov 21, 2013	3938.11	3970.91	3936.82	3969.15
612	NYSE	COMP	Wed, Nov 20, 2013	3940.98	3952.08	3911.61	3921.27
611	NYSE	COMP	Tue, Nov 19, 2013	3945.98	3960.44	3923.47	3931.55
610	NYSE	COMP	Mon, Nov 18, 2013	3990.06	3994.97	3942.85	3949.07
609	NYSE	COMP	Fri, Nov 15, 2013	3978.27	3985.97	3969.22	3985.97
608	NYSE	COMP	Thu, Nov 14, 2013	3956.47	3975.89	3949.01	3972.74
607	NYSE	COMP	Wed, Nov 13, 2013	3899.38	3965.58	3899.31	3965.58
606	NYSE	COMP	Tue, Nov 12, 2013	3907.82	3922.27	3902.67	3919.92
605	NYSE	COMP	Mon, Nov 11, 2013	3913.64	3925.34	3904.72	3919.79
604	NYSE	COMP	Fri, Nov 8, 2013	3871.24	3919.23	3869.12	3919.23
603	NYSE	COMP	Thu, Nov 7, 2013	3935.81	3938.33	3855.07	3857.33
602	NYSE	COMP	Wed, Nov 6, 2013	3952.18	3955.97	3920.91	3931.95
601	NYSE	COMP	Tue, Nov 5, 2013	3925.06	3947.27	3909.63	3939.86
600	NYSE	COMP	Mon, Nov 4, 2013	3932.60	3937.50	3919.46	3936.59
599	NYSE	COMP	Fri, Nov 1, 2013	3932.45	3938.48	3904.20	3922.04
598	NYSE	COMP	Thu, Oct 31, 2013	3924.34	3945.04	3909.26	3919.71
597	NYSE	COMP	Wed, Oct 30, 2013	3962.40	3966.71	3919.14	3930.62
596	NYSE	COMP	Tue, Oct 29, 2013	3954.34	3957.12	3934.94	3952.34
595	NYSE	COMP	Mon, Oct 28, 2013	3942.56	3947.58	3927.09	3940.13
594	NYSE	COMP	Fri, Oct 25, 2013	3955.98	3961.10	3927.50	3943.36
593	NYSE	COMP	Thu, Oct 24, 2013	3911.61	3932.60	3907.54	3928.96
592	NYSE	COMP	Wed, Oct 23, 2013	3907.30	3911.64	3887.67	3907.07
591	NYSE	COMP	Tue, Oct 22, 2013	3935.54	3947.67	3904.06	3929.57
590	NYSE	COMP	Mon, Oct 21, 2013	3922.65	3931.45	3909.91	3920.05
589	NYSE	COMP	Fri, Oct 18, 2013	3893.36	3914.93	3882.06	3914.28
588	NYSE	COMP	Thu, Oct 17, 2013	3822.85	3863.49	3821.43	3863.15
587	NYSE	COMP	Wed, Oct 16, 2013	3815.00	3840.48	3814.15	3839.43
586	NYSE	COMP	Tue, Oct 15, 2013	3810.72	3824.44	3789.68	3794.01
585	NYSE	COMP	Mon, Oct 14, 2013	3767.49	3816.41	3766.28	3815.27
584	NYSE	COMP	Fri, Oct 11, 2013	3753.22	3794.37	3751.38	3791.87
583	NYSE	COMP	Thu, Oct 10, 2013	3721.58	3764.72	3721.11	3760.75
582	NYSE	COMP	Wed, Oct 9, 2013	3701.62	3702.15	3650.03	3677.78
581	NYSE	COMP	Tue, Oct 8, 2013	3772.22	3772.49	3694.15	3694.83
580	NYSE	COMP	Mon, Oct 7, 2013	3776.64	3800.08	3769.75	3770.38
579	NYSE	COMP	Fri, Oct 4, 2013	3774.72	3812.86	3773.40	3807.75
578	NYSE	COMP	Thu, Oct 3, 2013	3809.90	3816.96	3753.17	3774.34
577	NYSE	COMP	Wed, Oct 2, 2013	3793.11	3819.28	3788.45	3815.02
576	NYSE	COMP	Tue, Oct 1, 2013	3774.18	3817.98	3774.18	3817.98
575	NYSE	COMP	Mon, Sep 30, 2013	3737.60	3780.97	3734.74	3771.48
574	NYSE	COMP	Fri, Sep 27, 2013	3767.90	3788.35	3762.67	3781.59
573	NYSE	COMP	Thu, Sep 26, 2013	3774.95	3795.72	3772.80	3787.43
572	NYSE	COMP	Wed, Sep 25, 2013	3772.59	3782.92	3754.94	3761.10
571	NYSE	COMP	Tue, Sep 24, 2013	3771.60	3789.85	3753.04	3768.25
570	NYSE	COMP	Mon, Sep 23, 2013	3786.84	3787.14	3745.54	3765.29
569	NYSE	COMP	Fri, Sep 20, 2013	3796.28	3798.76	3774.12	3774.73
568	NYSE	COMP	Thu, Sep 19, 2013	3794.70	3798.15	3781.59	3789.38
567	NYSE	COMP	Wed, Sep 18, 2013	3751.29	3790.70	3737.69	3783.64
566	NYSE	COMP	Tue, Sep 17, 2013	3725.31	3747.08	3724.26	3745.70
565	NYSE	COMP	Mon, Sep 16, 2013	3755.00	3756.24	3712.47	3717.85
564	NYSE	COMP	Fri, Sep 13, 2013	3723.27	3724.73	3701.88	3722.18
563	NYSE	COMP	Thu, Sep 12, 2013	3724.53	3731.84	3713.08	3715.97
562	NYSE	COMP	Wed, Sep 11, 2013	3710.79	3726.59	3704.22	3725.01
561	NYSE	COMP	Tue, Sep 10, 2013	3724.67	3729.38	3716.44	3729.02
560	NYSE	COMP	Mon, Sep 9, 2013	3675.12	3708.42	3675.12	3706.18
559	NYSE	COMP	Fri, Sep 6, 2013	3672.82	3677.07	3618.77	3660.01
558	NYSE	COMP	Thu, Sep 5, 2013	3652.44	3665.01	3651.17	3658.78
557	NYSE	COMP	Wed, Sep 4, 2013	3619.06	3651.78	3612.22	3649.04
556	NYSE	COMP	Tue, Sep 3, 2013	3622.64	3637.06	3593.62	3612.61
555	NYSE	COMP	Fri, Aug 30, 2013	3621.59	3621.78	3581.05	3589.87
554	NYSE	COMP	Thu, Aug 29, 2013	3587.07	3635.84	3587.07	3620.30
553	NYSE	COMP	Wed, Aug 28, 2013	3579.11	3607.36	3578.80	3593.35
552	NYSE	COMP	Tue, Aug 27, 2013	3616.06	3629.95	3573.57	3578.52
551	NYSE	COMP	Mon, Aug 26, 2013	3661.81	3684.22	3652.26	3657.57
550	NYSE	COMP	Fri, Aug 23, 2013	3659.21	3660.66	3643.86	3657.79
549	NYSE	COMP	Thu, Aug 22, 2013	3614.14	3639.21	3613.93	3638.71
548	NYSE	COMP	Wed, Aug 21, 2013	3603.68	3630.23	3589.02	3599.79
547	NYSE	COMP	Tue, Aug 20, 2013	3596.77	3625.26	3593.15	3613.59
546	NYSE	COMP	Mon, Aug 19, 2013	3601.88	3623.48	3589.04	3589.09
545	NYSE	COMP	Fri, Aug 16, 2013	3603.78	3621.46	3598.65	3602.78
544	NYSE	COMP	Thu, Aug 15, 2013	3625.36	3626.77	3600.96	3606.12
543	NYSE	COMP	Wed, Aug 14, 2013	3683.97	3686.55	3668.74	3669.27
542	NYSE	COMP	Tue, Aug 13, 2013	3675.37	3691.06	3648.82	3684.44
541	NYSE	COMP	Mon, Aug 12, 2013	3645.78	3673.51	3645.39	3669.95
540	NYSE	COMP	Fri, Aug 9, 2013	3664.27	3677.83	3649.69	3660.11
539	NYSE	COMP	Thu, Aug 8, 2013	3672.21	3675.71	3649.64	3669.12
538	NYSE	COMP	Wed, Aug 7, 2013	3658.53	3663.20	3633.59	3654.01
537	NYSE	COMP	Tue, Aug 6, 2013	3685.39	3690.32	3654.67	3665.77
536	NYSE	COMP	Mon, Aug 5, 2013	3682.67	3694.19	3681.34	3692.95
535	NYSE	COMP	Fri, Aug 2, 2013	3671.11	3689.59	3663.88	3689.59
534	NYSE	COMP	Thu, Aug 1, 2013	3654.18	3678.50	3653.74	3675.74
533	NYSE	COMP	Wed, Jul 31, 2013	3627.66	3649.35	3624.77	3626.37
532	NYSE	COMP	Tue, Jul 30, 2013	3612.36	3629.12	3606.33	3616.47
531	NYSE	COMP	Mon, Jul 29, 2013	3604.29	3618.86	3592.80	3599.14
530	NYSE	COMP	Fri, Jul 26, 2013	3584.85	3613.33	3581.26	3613.16
529	NYSE	COMP	Thu, Jul 25, 2013	3589.46	3606.19	3579.20	3605.19
528	NYSE	COMP	Wed, Jul 24, 2013	3605.26	3606.28	3573.53	3579.60
527	NYSE	COMP	Tue, Jul 23, 2013	3606.70	3606.70	3576.96	3579.27
526	NYSE	COMP	Mon, Jul 22, 2013	3599.87	3601.92	3587.46	3600.39
525	NYSE	COMP	Fri, Jul 19, 2013	3581.90	3589.05	3578.57	3587.61
524	NYSE	COMP	Thu, Jul 18, 2013	3610.03	3624.54	3607.09	3611.28
523	NYSE	COMP	Wed, Jul 17, 2013	3608.13	3615.79	3600.69	3610.00
522	NYSE	COMP	Tue, Jul 16, 2013	3611.00	3611.35	3589.65	3598.50
521	NYSE	COMP	Mon, Jul 15, 2013	3601.09	3609.59	3591.54	3607.49
520	NYSE	COMP	Fri, Jul 12, 2013	3579.58	3600.08	3576.57	3600.08
519	NYSE	COMP	Thu, Jul 11, 2013	3557.79	3579.29	3552.52	3578.30
518	NYSE	COMP	Wed, Jul 10, 2013	3502.11	3522.99	3502.00	3520.76
517	NYSE	COMP	Tue, Jul 9, 2013	3501.25	3508.81	3484.79	3504.26
516	NYSE	COMP	Mon, Jul 8, 2013	3493.81	3495.51	3475.39	3484.83
515	NYSE	COMP	Fri, Jul 5, 2013	3468.48	3479.46	3441.78	3479.38
514	NYSE	COMP	Wed, Jul 3, 2013	3420.27	3455.42	3417.88	3443.67
513	NYSE	COMP	Tue, Jul 2, 2013	3430.69	3453.29	3415.23	3433.40
512	NYSE	COMP	Mon, Jul 1, 2013	3430.48	3454.43	3430.31	3434.49
511	NYSE	COMP	Fri, Jun 28, 2013	3389.30	3422.20	3382.75	3403.25
510	NYSE	COMP	Thu, Jun 27, 2013	3395.79	3412.79	3395.41	3401.86
509	NYSE	COMP	Wed, Jun 26, 2013	3375.70	3383.70	3365.48	3376.22
508	NYSE	COMP	Tue, Jun 25, 2013	3350.59	3358.31	3327.69	3347.89
507	NYSE	COMP	Mon, Jun 24, 2013	3326.38	3344.66	3294.95	3320.76
506	NYSE	COMP	Fri, Jun 21, 2013	3367.81	3377.30	3326.86	3357.25
505	NYSE	COMP	Thu, Jun 20, 2013	3405.14	3412.94	3355.93	3364.64
504	NYSE	COMP	Wed, Jun 19, 2013	3483.59	3485.45	3443.20	3443.20
503	NYSE	COMP	Tue, Jun 18, 2013	3456.29	3488.31	3456.09	3482.18
502	NYSE	COMP	Mon, Jun 17, 2013	3449.97	3468.56	3436.34	3452.13
501	NYSE	COMP	Fri, Jun 14, 2013	3442.31	3448.40	3419.32	3423.56
500	NYSE	COMP	Thu, Jun 13, 2013	3398.54	3451.03	3387.61	3445.37
499	NYSE	COMP	Wed, Jun 12, 2013	3458.14	3459.18	3395.91	3400.43
498	NYSE	COMP	Tue, Jun 11, 2013	3436.62	3466.57	3426.57	3436.95
497	NYSE	COMP	Mon, Jun 10, 2013	3475.68	3484.81	3465.54	3473.77
496	NYSE	COMP	Fri, Jun 7, 2013	3437.84	3471.73	3429.44	3469.22
495	NYSE	COMP	Thu, Jun 6, 2013	3404.41	3424.05	3378.24	3424.05
494	NYSE	COMP	Wed, Jun 5, 2013	3432.85	3446.15	3397.91	3401.48
493	NYSE	COMP	Tue, Jun 4, 2013	3467.02	3482.75	3430.02	3445.26
492	NYSE	COMP	Mon, Jun 3, 2013	3460.76	3465.84	3419.39	3465.37
491	NYSE	COMP	Fri, May 31, 2013	3478.22	3500.67	3455.84	3455.91
490	NYSE	COMP	Thu, May 30, 2013	3473.21	3503.82	3473.04	3491.30
489	NYSE	COMP	Wed, May 29, 2013	3471.67	3479.53	3450.40	3467.52
488	NYSE	COMP	Tue, May 28, 2013	3497.90	3514.80	3475.39	3488.89
487	NYSE	COMP	Fri, May 24, 2013	3438.28	3459.47	3429.31	3459.14
486	NYSE	COMP	Thu, May 23, 2013	3426.07	3467.13	3422.51	3459.42
485	NYSE	COMP	Wed, May 22, 2013	3503.48	3532.04	3446.97	3463.30
484	NYSE	COMP	Tue, May 21, 2013	3495.46	3512.15	3486.88	3502.12
483	NYSE	COMP	Mon, May 20, 2013	3490.46	3509.41	3488.13	3496.43
482	NYSE	COMP	Fri, May 17, 2013	3483.41	3499.21	3473.04	3498.97
481	NYSE	COMP	Thu, May 16, 2013	3473.16	3485.95	3462.24	3465.24
480	NYSE	COMP	Wed, May 15, 2013	3455.67	3475.48	3452.31	3471.62
479	NYSE	COMP	Tue, May 14, 2013	3439.72	3468.67	3439.72	3462.61
478	NYSE	COMP	Mon, May 13, 2013	3429.53	3447.10	3426.67	3438.79
477	NYSE	COMP	Fri, May 10, 2013	3414.84	3436.60	3411.59	3436.58
476	NYSE	COMP	Thu, May 9, 2013	3408.94	3428.54	3403.43	3409.17
475	NYSE	COMP	Wed, May 8, 2013	3394.89	3413.27	3389.80	3413.27
474	NYSE	COMP	Tue, May 7, 2013	3398.84	3402.24	3381.04	3396.63
473	NYSE	COMP	Mon, May 6, 2013	3382.33	3396.21	3381.44	3392.97
472	NYSE	COMP	Fri, May 3, 2013	3371.41	3388.12	3370.30	3378.63
471	NYSE	COMP	Thu, May 2, 2013	3306.15	3344.90	3305.81	3340.62
470	NYSE	COMP	Wed, May 1, 2013	3325.35	3330.02	3296.51	3299.13
469	NYSE	COMP	Tue, Apr 30, 2013	3308.05	3328.79	3298.58	3328.79
468	NYSE	COMP	Mon, Apr 29, 2013	3290.31	3315.34	3289.42	3307.02
467	NYSE	COMP	Fri, Apr 26, 2013	3284.07	3287.48	3268.03	3279.26
466	NYSE	COMP	Thu, Apr 25, 2013	3279.82	3301.28	3279.29	3289.99
465	NYSE	COMP	Wed, Apr 24, 2013	3262.21	3277.12	3255.44	3269.65
464	NYSE	COMP	Tue, Apr 23, 2013	3252.80	3275.89	3241.52	3269.33
463	NYSE	COMP	Mon, Apr 22, 2013	3217.40	3241.16	3198.74	3233.55
462	NYSE	COMP	Fri, Apr 19, 2013	3169.32	3210.03	3168.33	3206.06
461	NYSE	COMP	Thu, Apr 18, 2013	3212.24	3212.97	3154.96	3166.36
460	NYSE	COMP	Wed, Apr 17, 2013	3236.25	3236.98	3186.08	3204.67
459	NYSE	COMP	Tue, Apr 16, 2013	3239.05	3265.84	3231.45	3264.63
458	NYSE	COMP	Mon, Apr 15, 2013	3277.58	3283.40	3213.46	3216.49
457	NYSE	COMP	Fri, Apr 12, 2013	3292.39	3296.50	3271.02	3294.95
456	NYSE	COMP	Thu, Apr 11, 2013	3289.59	3306.95	3287.74	3300.16
455	NYSE	COMP	Wed, Apr 10, 2013	3246.06	3299.16	3245.80	3297.25
454	NYSE	COMP	Tue, Apr 9, 2013	3229.81	3249.95	3215.02	3237.86
453	NYSE	COMP	Mon, Apr 8, 2013	3203.86	3222.26	3195.57	3222.25
452	NYSE	COMP	Fri, Apr 5, 2013	3224.98	3206.21	3168.88	3203.86
451	NYSE	COMP	Thu, Apr 4, 2013	3218.60	3226.24	3206.02	3224.98
450	NYSE	COMP	Wed, Apr 3, 2013	3254.86	3260.16	3210.39	3218.60
449	NYSE	COMP	Tue, Apr 2, 2013	3239.17	3267.93	3245.41	3254.86
448	NYSE	COMP	Mon, Apr 1, 2013	3267.52	3270.23	3230.57	3239.17
447	NYSE	COMP	Thu, Mar 28, 2013	3256.52	3270.30	3253.21	3267.52
446	NYSE	COMP	Wed, Mar 27, 2013	3252.48	3258.26	3227.02	3256.52
445	NYSE	COMP	Tue, Mar 26, 2013	3235.30	3252.93	3239.92	3252.48
444	NYSE	COMP	Mon, Mar 25, 2013	3245.00	3263.63	3222.48	3235.30
443	NYSE	COMP	Fri, Mar 22, 2013	3222.60	3247.94	3230.86	3245.00
442	NYSE	COMP	Thu, Mar 21, 2013	3254.19	3237.57	3215.69	3222.60
441	NYSE	COMP	Wed, Mar 20, 2013	3229.10	3257.99	3240.90	3254.19
440	NYSE	COMP	Tue, Mar 19, 2013	3237.59	3252.60	3205.42	3229.10
439	NYSE	COMP	Mon, Mar 18, 2013	3249.07	3249.37	3211.10	3237.59
438	NYSE	COMP	Fri, Mar 15, 2013	3258.93	3260.62	3242.65	3249.07
437	NYSE	COMP	Thu, Mar 14, 2013	3245.12	3258.93	3250.24	3258.93
436	NYSE	COMP	Wed, Mar 13, 2013	3242.32	3251.45	3230.62	3245.12
435	NYSE	COMP	Tue, Mar 12, 2013	3252.87	3249.78	3229.92	3242.32
434	NYSE	COMP	Mon, Mar 11, 2013	3244.37	3252.87	3233.67	3252.87
433	NYSE	COMP	Fri, Mar 8, 2013	3232.09	3248.70	3227.89	3244.37
432	NYSE	COMP	Thu, Mar 7, 2013	3222.37	3235.10	3221.47	3232.09
431	NYSE	COMP	Wed, Mar 6, 2013	3224.13	3233.44	3217.67	3222.37
430	NYSE	COMP	Tue, Mar 5, 2013	3182.03	3227.31	3200.27	3224.13
429	NYSE	COMP	Mon, Mar 4, 2013	3169.74	3182.27	3154.79	3182.03
428	NYSE	COMP	Fri, Mar 1, 2013	3160.19	3171.50	3129.40	3169.74
427	NYSE	COMP	Thu, Feb 28, 2013	3162.26	3182.60	3159.72	3160.19
426	NYSE	COMP	Wed, Feb 27, 2013	3129.65	3177.80	3127.27	3162.26
425	NYSE	COMP	Tue, Feb 26, 2013	3116.25	3135.57	3105.36	3129.65
424	NYSE	COMP	Mon, Feb 25, 2013	3161.82	3186.25	3116.25	3116.25
423	NYSE	COMP	Fri, Feb 22, 2013	3131.49	3161.82	3139.55	3161.82
422	NYSE	COMP	Thu, Feb 21, 2013	3164.41	3155.19	3118.62	3131.49
421	NYSE	COMP	Wed, Feb 20, 2013	3213.60	3213.25	3163.95	3164.41
420	NYSE	COMP	Tue, Feb 19, 2013	3192.03	3213.60	3194.92	3213.60
419	NYSE	COMP	Fri, Feb 15, 2013	3198.66	3206.22	3184.03	3192.03
418	NYSE	COMP	Thu, Feb 14, 2013	3196.88	3202.33	3182.39	3198.66
417	NYSE	COMP	Wed, Feb 13, 2013	3186.49	3205.52	3187.06	3196.88
416	NYSE	COMP	Tue, Feb 12, 2013	3192.00	3196.92	3184.84	3186.49
415	NYSE	COMP	Mon, Feb 11, 2013	3193.87	3194.01	3182.19	3192.00
414	NYSE	COMP	Fri, Feb 8, 2013	3165.13	3196.89	3177.18	3193.87
413	NYSE	COMP	Thu, Feb 7, 2013	3168.48	3170.42	3135.98	3165.13
412	NYSE	COMP	Wed, Feb 6, 2013	3171.58	3174.82	3157.35	3168.48
411	NYSE	COMP	Tue, Feb 5, 2013	3131.17	3178.52	3136.82	3171.58
410	NYSE	COMP	Mon, Feb 4, 2013	3179.10	3169.63	3130.57	3131.17
409	NYSE	COMP	Fri, Feb 1, 2013	3142.13	3183.14	3154.91	3179.10
408	NYSE	COMP	Thu, Jan 31, 2013	3142.31	3154.18	3136.82	3142.13
407	NYSE	COMP	Wed, Jan 30, 2013	3153.66	3164.06	3135.83	3142.31
406	NYSE	COMP	Wed, Jan 2, 2013	3091.33	3112.65	3083.49	3112.26
405	NYSE	COMP	Mon, Dec 31, 2012	2955.45	3021.41	2953.52	3019.51
404	NYSE	COMP	Fri, Dec 28, 2012	2965.12	2985.47	2959.37	2960.31
403	NYSE	COMP	Thu, Dec 27, 2012	2989.87	2993.66	2951.04	2985.91
402	NYSE	COMP	Wed, Dec 26, 2012	3013.13	3018.65	2983.35	2990.16
401	NYSE	COMP	Mon, Dec 24, 2012	3013.89	3016.18	3008.53	3012.60
400	NYSE	COMP	Fri, Dec 21, 2012	2998.60	3022.19	2995.13	3021.01
399	NYSE	COMP	Thu, Dec 20, 2012	3050.30	3053.53	3034.15	3050.39
398	NYSE	COMP	Wed, Dec 19, 2012	3059.03	3061.82	3044.36	3044.36
397	NYSE	COMP	Tue, Dec 18, 2012	3020.82	3056.65	3016.40	3054.53
396	NYSE	COMP	Mon, Dec 17, 2012	2975.50	3011.22	2973.54	3010.60
395	NYSE	COMP	Fri, Dec 14, 2012	2976.95	2985.33	2963.80	2971.33
394	NYSE	COMP	Thu, Dec 13, 2012	3007.83	3026.51	2982.63	2992.16
393	NYSE	COMP	Wed, Dec 12, 2012	3033.93	3035.19	3008.49	3013.81
392	NYSE	COMP	Tue, Dec 11, 2012	3005.43	3033.14	3003.82	3022.30
391	NYSE	COMP	Mon, Dec 10, 2012	2973.19	2997.64	2971.56	2986.96
390	NYSE	COMP	Fri, Dec 7, 2012	2999.69	3003.27	2968.82	2978.04
389	NYSE	COMP	Thu, Dec 6, 2012	2967.99	2996.53	2962.02	2989.27
388	NYSE	COMP	Wed, Dec 5, 2012	2993.20	2994.73	2958.26	2973.70
387	NYSE	COMP	Tue, Dec 4, 2012	3000.44	3002.90	2980.93	2996.69
386	NYSE	COMP	Mon, Dec 3, 2012	3029.21	3030.28	2999.57	3002.20
385	NYSE	COMP	Fri, Nov 30, 2012	3013.25	3014.25	2999.72	3010.24
384	NYSE	COMP	Thu, Nov 29, 2012	3005.41	3017.18	2996.30	3012.03
383	NYSE	COMP	Wed, Nov 28, 2012	2952.02	2992.17	2935.88	2991.78
382	NYSE	COMP	Tue, Nov 27, 2012	2974.56	2985.32	2965.13	2967.79
381	NYSE	COMP	Mon, Nov 26, 2012	2961.02	2976.93	2951.73	2976.78
380	NYSE	COMP	Fri, Nov 23, 2012	2943.62	2967.19	2940.68	2966.85
379	NYSE	COMP	Wed, Nov 21, 2012	2919.14	2928.17	2912.42	2926.55
378	NYSE	COMP	Tue, Nov 20, 2012	2910.73	2919.96	2893.38	2916.68
377	NYSE	COMP	Mon, Nov 19, 2012	2886.00	2916.07	2884.75	2916.07
376	NYSE	COMP	Fri, Nov 16, 2012	2838.90	2859.57	2810.80	2853.13
375	NYSE	COMP	Thu, Nov 15, 2012	2847.84	2855.64	2826.75	2836.94
374	NYSE	COMP	Wed, Nov 14, 2012	2896.81	2900.10	2842.86	2846.81
373	NYSE	COMP	Tue, Nov 13, 2012	2880.77	2909.00	2877.06	2883.89
372	NYSE	COMP	Mon, Nov 12, 2012	2916.38	2920.01	2896.55	2904.26
371	NYSE	COMP	Fri, Nov 9, 2012	2892.57	2931.11	2889.81	2904.87
370	NYSE	COMP	Thu, Nov 8, 2012	2942.09	2949.70	2895.58	2895.58
369	NYSE	COMP	Wed, Nov 7, 2012	2976.46	2977.81	2926.79	2937.29
368	NYSE	COMP	Tue, Nov 6, 2012	3003.71	3024.44	2998.93	3011.93
367	NYSE	COMP	Mon, Nov 5, 2012	2983.03	3004.87	2975.85	2999.66
366	NYSE	COMP	Fri, Nov 2, 2012	3033.85	3033.85	2981.69	2982.13
365	NYSE	COMP	Thu, Nov 1, 2012	2987.54	3021.94	2984.22	3020.06
364	NYSE	COMP	Wed, Oct 31, 2012	2986.85	2989.70	2964.94	2977.23
363	NYSE	COMP	Fri, Oct 26, 2012	2986.05	2999.14	2961.16	2987.95
362	NYSE	COMP	Thu, Oct 25, 2012	3005.04	3007.71	2975.98	2986.12
361	NYSE	COMP	Wed, Oct 24, 2012	3011.82	3012.95	2978.73	2981.70
360	NYSE	COMP	Tue, Oct 23, 2012	2989.44	3006.59	2974.07	2990.46
359	NYSE	COMP	Mon, Oct 22, 2012	3005.92	3020.61	2995.78	3016.96
358	NYSE	COMP	Fri, Oct 19, 2012	3066.56	3066.56	3000.27	3005.62
357	NYSE	COMP	Thu, Oct 18, 2012	3097.77	3102.56	3065.24	3072.87
356	NYSE	COMP	Wed, Oct 17, 2012	3091.38	3112.45	3088.05	3104.12
355	NYSE	COMP	Tue, Oct 16, 2012	3073.21	3102.97	3070.25	3101.17
354	NYSE	COMP	Mon, Oct 15, 2012	3053.21	3066.31	3037.27	3064.18
353	NYSE	COMP	Fri, Oct 12, 2012	3049.08	3061.77	3039.58	3044.11
352	NYSE	COMP	Thu, Oct 11, 2012	3075.89	3078.08	3047.14	3049.41
351	NYSE	COMP	Wed, Oct 10, 2012	3066.25	3071.57	3046.78	3051.78
350	NYSE	COMP	Tue, Oct 9, 2012	3108.01	3108.01	3062.52	3065.02
349	NYSE	COMP	Mon, Oct 8, 2012	3121.33	3125.49	3107.57	3112.35
348	NYSE	COMP	Fri, Oct 5, 2012	3161.21	3171.46	3130.76	3136.19
347	NYSE	COMP	Thu, Oct 4, 2012	3142.38	3153.48	3132.56	3149.46
346	NYSE	COMP	Wed, Oct 3, 2012	3130.85	3142.36	3115.04	3135.23
345	NYSE	COMP	Tue, Oct 2, 2012	3127.73	3131.64	3101.64	3120.04
344	NYSE	COMP	Mon, Oct 1, 2012	3130.31	3146.99	3103.89	3113.53
343	NYSE	COMP	Fri, Sep 28, 2012	3125.31	3132.51	3109.91	3116.23
342	NYSE	COMP	Thu, Sep 27, 2012	3105.87	3142.02	3098.46	3136.60
341	NYSE	COMP	Wed, Sep 26, 2012	3113.40	3114.54	3080.28	3093.70
340	NYSE	COMP	Tue, Sep 25, 2012	3170.37	3176.30	3117.73	3117.73
339	NYSE	COMP	Mon, Sep 24, 2012	3155.35	3167.74	3150.71	3160.78
338	NYSE	COMP	Fri, Sep 21, 2012	3194.86	3196.93	3178.09	3179.96
337	NYSE	COMP	Thu, Sep 20, 2012	3166.84	3178.45	3156.46	3175.96
336	NYSE	COMP	Wed, Sep 19, 2012	3179.04	3189.35	3170.29	3182.62
335	NYSE	COMP	Tue, Sep 18, 2012	3173.62	3179.37	3169.41	3177.80
334	NYSE	COMP	Mon, Sep 17, 2012	3183.40	3183.40	3168.63	3178.67
333	NYSE	COMP	Fri, Sep 14, 2012	3166.24	3195.67	3164.26	3183.95
332	NYSE	COMP	Thu, Sep 13, 2012	3117.66	3167.63	3112.62	3155.83
331	NYSE	COMP	Wed, Sep 12, 2012	3115.33	3120.12	3098.82	3114.31
330	NYSE	COMP	Tue, Sep 11, 2012	3105.02	3117.86	3099.10	3104.53
329	NYSE	COMP	Mon, Sep 10, 2012	3131.34	3133.89	3102.76	3104.02
328	NYSE	COMP	Fri, Sep 7, 2012	3133.22	3139.61	3128.17	3136.42
327	NYSE	COMP	Thu, Sep 6, 2012	3087.94	3135.81	3087.67	3135.81
326	NYSE	COMP	Wed, Sep 5, 2012	3072.58	3082.75	3062.54	3069.27
325	NYSE	COMP	Tue, Sep 4, 2012	3063.25	3082.26	3040.24	3075.06
324	NYSE	COMP	Fri, Aug 31, 2012	3069.64	3078.52	3040.59	3066.96
323	NYSE	COMP	Thu, Aug 30, 2012	3066.73	3067.54	3045.92	3048.71
322	NYSE	COMP	Wed, Aug 29, 2012	3078.05	3087.24	3067.62	3081.19
321	NYSE	COMP	Tue, Aug 28, 2012	3069.40	3083.19	3063.65	3077.14
320	NYSE	COMP	Mon, Aug 27, 2012	3083.62	3085.81	3068.13	3073.19
319	NYSE	COMP	Fri, Aug 24, 2012	3045.22	3076.80	3042.22	3069.79
318	NYSE	COMP	Thu, Aug 23, 2012	3065.82	3070.34	3045.52	3053.40
317	NYSE	COMP	Wed, Aug 22, 2012	3059.94	3080.73	3053.43	3073.67
316	NYSE	COMP	Tue, Aug 21, 2012	3085.25	3100.54	3058.74	3067.26
315	NYSE	COMP	Mon, Aug 20, 2012	3072.66	3076.21	3059.90	3076.21
314	NYSE	COMP	Fri, Aug 17, 2012	3067.11	3076.72	3060.15	3076.59
313	NYSE	COMP	Thu, Aug 16, 2012	3037.18	3067.44	3033.28	3062.39
312	NYSE	COMP	Wed, Aug 15, 2012	3013.33	3032.06	3013.33	3030.93
311	NYSE	COMP	Tue, Aug 14, 2012	3032.67	3034.16	3009.93	3016.98
310	NYSE	COMP	Mon, Aug 13, 2012	3018.27	3023.03	2999.12	3022.52
309	NYSE	COMP	Fri, Aug 10, 2012	3008.83	3020.86	3003.38	3020.86
308	NYSE	COMP	Thu, Aug 9, 2012	3009.86	3022.69	3007.30	3018.64
307	NYSE	COMP	Wed, Aug 8, 2012	3003.77	3018.90	3002.41	3011.25
306	NYSE	COMP	Tue, Aug 7, 2012	3002.66	3028.61	3002.09	3015.86
305	NYSE	COMP	Mon, Aug 6, 2012	2978.16	3000.24	2974.23	2989.91
304	NYSE	COMP	Fri, Aug 3, 2012	2951.28	2977.41	2945.81	2967.90
303	NYSE	COMP	Thu, Aug 2, 2012	2900.46	2934.65	2890.85	2909.77
302	NYSE	COMP	Wed, Aug 1, 2012	2956.72	2958.28	2917.78	2920.21
301	NYSE	COMP	Tue, Jul 31, 2012	2945.08	2959.62	2938.41	2939.52
300	NYSE	COMP	Mon, Jul 30, 2012	2959.07	2970.30	2939.04	2945.84
299	NYSE	COMP	Fri, Jul 27, 2012	2906.50	2961.87	2900.98	2958.09
298	NYSE	COMP	Thu, Jul 26, 2012	2896.68	2905.57	2876.01	2893.25
297	NYSE	COMP	Wed, Jul 25, 2012	2856.78	2870.22	2839.76	2854.24
296	NYSE	COMP	Tue, Jul 24, 2012	2894.95	2896.56	2847.22	2862.99
295	NYSE	COMP	Mon, Jul 23, 2012	2877.51	2898.05	2852.88	2890.15
294	NYSE	COMP	Fri, Jul 20, 2012	2957.02	2957.02	2925.30	2925.30
293	NYSE	COMP	Thu, Jul 19, 2012	2961.71	2976.22	2952.42	2965.90
292	NYSE	COMP	Wed, Jul 18, 2012	2904.24	2951.30	2902.95	2942.60
291	NYSE	COMP	Tue, Jul 17, 2012	2911.46	2916.61	2871.65	2910.04
290	NYSE	COMP	Mon, Jul 16, 2012	2903.03	2910.20	2888.01	2896.94
289	NYSE	COMP	Fri, Jul 13, 2012	2874.06	2913.28	2873.39	2908.47
288	NYSE	COMP	Thu, Jul 12, 2012	2867.08	2876.32	2837.72	2866.19
287	NYSE	COMP	Wed, Jul 11, 2012	2898.77	2905.51	2866.53	2887.98
286	NYSE	COMP	Tue, Jul 10, 2012	2945.35	2953.47	2891.42	2902.33
285	NYSE	COMP	Mon, Jul 9, 2012	2934.49	2942.99	2919.04	2931.77
284	NYSE	COMP	Fri, Jul 6, 2012	2955.20	2957.50	2921.37	2937.33
283	NYSE	COMP	Thu, Jul 5, 2012	2970.37	2987.94	2958.30	2976.12
282	NYSE	COMP	Tue, Jul 3, 2012	2950.81	2976.08	2948.40	2976.08
281	NYSE	COMP	Mon, Jul 2, 2012	2938.41	2951.23	2925.71	2951.23
280	NYSE	COMP	Fri, Jun 29, 2012	2902.44	2935.13	2895.60	2935.05
279	NYSE	COMP	Thu, Jun 28, 2012	2853.89	2855.74	2818.19	2849.49
278	NYSE	COMP	Wed, Jun 27, 2012	2862.13	2882.40	2860.13	2875.32
277	NYSE	COMP	Tue, Jun 26, 2012	2845.40	2862.15	2832.02	2854.06
276	NYSE	COMP	Mon, Jun 25, 2012	2863.89	2863.89	2829.23	2836.16
275	NYSE	COMP	Fri, Jun 22, 2012	2866.17	2894.35	2863.93	2892.42
274	NYSE	COMP	Thu, Jun 21, 2012	2929.15	2930.93	2857.10	2859.09
273	NYSE	COMP	Wed, Jun 20, 2012	2932.96	2942.28	2910.00	2930.45
272	NYSE	COMP	Tue, Jun 19, 2012	2909.87	2940.23	2908.45	2929.76
271	NYSE	COMP	Mon, Jun 18, 2012	2872.49	2903.03	2853.86	2895.33
270	NYSE	COMP	Fri, Jun 15, 2012	2839.40	2874.38	2837.94	2872.80
269	NYSE	COMP	Thu, Jun 14, 2012	2820.63	2842.31	2807.55	2836.33
268	NYSE	COMP	Wed, Jun 13, 2012	2838.12	2853.17	2810.59	2818.61
267	NYSE	COMP	Tue, Jun 12, 2012	2815.84	2843.67	2802.38	2843.07
266	NYSE	COMP	Mon, Jun 11, 2012	2882.49	2882.96	2806.90	2809.73
265	NYSE	COMP	Fri, Jun 8, 2012	2823.82	2860.94	2814.80	2858.42
264	NYSE	COMP	Thu, Jun 7, 2012	2872.05	2873.59	2827.82	2831.02
263	NYSE	COMP	Wed, Jun 6, 2012	2796.23	2844.72	2796.23	2844.72
262	NYSE	COMP	Tue, Jun 5, 2012	2749.35	2781.97	2749.34	2778.11
261	NYSE	COMP	Mon, Jun 4, 2012	2747.61	2769.93	2726.68	2760.01
260	NYSE	COMP	Fri, Jun 1, 2012	2810.13	2810.13	2747.24	2747.48
259	NYSE	COMP	Thu, May 31, 2012	2837.37	2842.43	2801.96	2827.34
258	NYSE	COMP	Wed, May 30, 2012	2847.27	2847.27	2825.64	2837.36
257	NYSE	COMP	Tue, May 29, 2012	2853.27	2882.83	2846.68	2870.99
256	NYSE	COMP	Fri, May 25, 2012	2839.74	2846.31	2829.76	2837.53
255	NYSE	COMP	Thu, May 24, 2012	2856.55	2858.24	2817.62	2839.38
254	NYSE	COMP	Wed, May 23, 2012	2832.17	2855.35	2795.50	2850.12
253	NYSE	COMP	Tue, May 22, 2012	2853.87	2867.34	2823.22	2839.08
252	NYSE	COMP	Mon, May 21, 2012	2782.55	2848.83	2774.76	2847.21
251	NYSE	COMP	Fri, May 18, 2012	2814.43	2827.28	2774.45	2778.79
250	NYSE	COMP	Thu, May 17, 2012	2874.71	2879.22	2813.69	2813.69
249	NYSE	COMP	Wed, May 16, 2012	2904.67	2913.90	2872.25	2874.04
248	NYSE	COMP	Tue, May 15, 2012	2902.30	2930.68	2889.39	2893.76
247	NYSE	COMP	Mon, May 14, 2012	2907.78	2924.89	2898.90	2902.58
246	NYSE	COMP	Fri, May 11, 2012	2919.35	2960.38	2918.74	2933.82
245	NYSE	COMP	Thu, May 10, 2012	2950.21	2950.21	2923.14	2933.64
244	NYSE	COMP	Wed, May 9, 2012	2912.41	2948.77	2900.18	2934.71
243	NYSE	COMP	Tue, May 8, 2012	2939.36	2952.65	2900.06	2946.27
242	NYSE	COMP	Mon, May 7, 2012	2940.41	2970.20	2939.21	2957.76
241	NYSE	COMP	Fri, May 4, 2012	3001.15	3001.48	2956.34	2956.34
240	NYSE	COMP	Thu, May 3, 2012	3061.13	3061.38	3016.20	3024.30
239	NYSE	COMP	Wed, May 2, 2012	3035.07	3061.47	3028.94	3059.85
238	NYSE	COMP	Tue, May 1, 2012	3044.79	3085.40	3041.62	3050.44
237	NYSE	COMP	Mon, Apr 30, 2012	3060.06	3063.66	3043.25	3046.36
236	NYSE	COMP	Fri, Apr 27, 2012	3060.34	3076.44	3043.30	3069.20
235	NYSE	COMP	Thu, Apr 26, 2012	3029.62	3056.77	3027.79	3050.61
234	NYSE	COMP	Wed, Apr 25, 2012	3013.65	3031.41	3010.57	3029.63
233	NYSE	COMP	Tue, Apr 24, 2012	2967.37	2979.08	2950.38	2961.60
232	NYSE	COMP	Mon, Apr 23, 2012	2969.00	2973.38	2946.04	2970.45
231	NYSE	COMP	Fri, Apr 20, 2012	3023.73	3034.69	2999.01	3000.45
230	NYSE	COMP	Thu, Apr 19, 2012	3028.20	3058.72	2994.94	3007.56
229	NYSE	COMP	Wed, Apr 18, 2012	3031.82	3045.04	3023.91	3031.45
228	NYSE	COMP	Tue, Apr 17, 2012	3002.02	3052.76	2999.49	3042.82
227	NYSE	COMP	Mon, Apr 16, 2012	3027.57	3027.57	2975.87	2988.40
226	NYSE	COMP	Fri, Apr 13, 2012	3045.08	3045.42	3010.77	3011.33
225	NYSE	COMP	Thu, Apr 12, 2012	3023.11	3059.26	3020.44	3055.55
224	NYSE	COMP	Wed, Apr 11, 2012	3020.15	3030.51	3008.75	3016.46
223	NYSE	COMP	Tue, Apr 10, 2012	3044.67	3055.20	2987.00	2991.22
222	NYSE	COMP	Mon, Apr 9, 2012	3037.28	3058.76	3032.22	3047.08
221	NYSE	COMP	Thu, Apr 5, 2012	3061.75	3083.38	3061.14	3080.50
220	NYSE	COMP	Wed, Apr 4, 2012	3085.46	3086.35	3052.58	3068.09
219	NYSE	COMP	Tue, Apr 3, 2012	3119.65	3128.25	3097.41	3113.57
218	NYSE	COMP	Mon, Apr 2, 2012	3085.94	3123.03	3079.78	3119.70
217	NYSE	COMP	Fri, Mar 30, 2012	3110.97	3111.55	3079.05	3091.57
216	NYSE	COMP	Thu, Mar 29, 2012	3087.25	3099.80	3069.81	3095.36
215	NYSE	COMP	Wed, Mar 28, 2012	3123.84	3130.56	3086.93	3104.96
214	NYSE	COMP	Tue, Mar 27, 2012	3124.06	3134.17	3119.03	3120.35
213	NYSE	COMP	Mon, Mar 26, 2012	3090.52	3122.57	3090.05	3122.57
212	NYSE	COMP	Fri, Mar 23, 2012	3066.37	3070.93	3044.67	3067.92
211	NYSE	COMP	Thu, Mar 22, 2012	3055.00	3068.50	3050.70	3063.32
210	NYSE	COMP	Wed, Mar 21, 2012	3077.44	3090.08	3069.09	3075.32
209	NYSE	COMP	Tue, Mar 20, 2012	3060.93	3078.72	3050.82	3074.15
208	NYSE	COMP	Mon, Mar 19, 2012	3057.24	3087.10	3050.89	3078.32
207	NYSE	COMP	Fri, Mar 16, 2012	3058.49	3060.82	3047.69	3055.26
206	NYSE	COMP	Thu, Mar 15, 2012	3048.58	3059.81	3037.82	3056.37
205	NYSE	COMP	Wed, Mar 14, 2012	3042.21	3051.37	3024.73	3040.73
204	NYSE	COMP	Tue, Mar 13, 2012	3003.71	3039.89	2996.46	3039.88
203	NYSE	COMP	Mon, Mar 12, 2012	2989.05	2994.10	2973.65	2983.66
202	NYSE	COMP	Fri, Mar 9, 2012	2975.09	2993.98	2973.96	2988.34
201	NYSE	COMP	Thu, Mar 8, 2012	2954.40	2976.05	2945.73	2970.42
200	NYSE	COMP	Wed, Mar 7, 2012	2922.57	2940.28	2920.54	2935.69
199	NYSE	COMP	Tue, Mar 6, 2012	2917.52	2921.77	2900.28	2910.32
198	NYSE	COMP	Mon, Mar 5, 2012	2969.73	2973.93	2940.52	2950.48
197	NYSE	COMP	Fri, Mar 2, 2012	2986.08	2995.97	2968.00	2976.19
196	NYSE	COMP	Thu, Mar 1, 2012	2979.11	2996.37	2974.59	2988.97
195	NYSE	COMP	Wed, Feb 29, 2012	2991.67	3000.11	2961.77	2966.89
194	NYSE	COMP	Tue, Feb 28, 2012	2969.25	2988.59	2966.61	2986.76
193	NYSE	COMP	Mon, Feb 27, 2012	2945.87	2976.08	2933.30	2966.16
192	NYSE	COMP	Fri, Feb 24, 2012	2963.13	2970.88	2958.82	2963.75
191	NYSE	COMP	Thu, Feb 23, 2012	2933.16	2958.42	2922.96	2956.98
190	NYSE	COMP	Wed, Feb 22, 2012	2942.77	2950.37	2929.68	2933.17
189	NYSE	COMP	Tue, Feb 21, 2012	2957.30	2965.05	2934.07	2948.57
188	NYSE	COMP	Fri, Feb 17, 2012	2958.22	2962.78	2941.55	2951.78
187	NYSE	COMP	Thu, Feb 16, 2012	2915.67	2961.38	2912.72	2959.85
186	NYSE	COMP	Wed, Feb 15, 2012	2943.42	2958.19	2911.33	2915.83
185	NYSE	COMP	Tue, Feb 14, 2012	2921.70	2932.08	2911.60	2931.83
184	NYSE	COMP	Mon, Feb 13, 2012	2926.21	2933.93	2913.89	2931.39
183	NYSE	COMP	Fri, Feb 10, 2012	2902.00	2910.98	2895.10	2903.88
182	NYSE	COMP	Thu, Feb 9, 2012	2922.46	2930.68	2904.51	2927.23
181	NYSE	COMP	Wed, Feb 8, 2012	2906.59	2918.26	2892.71	2915.86
180	NYSE	COMP	Tue, Feb 7, 2012	2895.91	2910.27	2885.17	2904.08
179	NYSE	COMP	Mon, Feb 6, 2012	2892.52	2903.03	2887.33	2901.99
178	NYSE	COMP	Fri, Feb 3, 2012	2888.95	2908.13	2885.84	2905.66
177	NYSE	COMP	Thu, Feb 2, 2012	2854.10	2868.23	2849.40	2859.68
176	NYSE	COMP	Wed, Feb 1, 2012	2830.10	2855.73	2825.19	2848.27
175	NYSE	COMP	Tue, Jan 31, 2012	2825.76	2830.45	2798.77	2813.84
174	NYSE	COMP	Mon, Jan 30, 2012	2790.40	2816.85	2782.44	2811.94
173	NYSE	COMP	Fri, Jan 27, 2012	2797.66	2821.55	2797.24	2816.55
172	NYSE	COMP	Thu, Jan 26, 2012	2828.78	2834.30	2794.78	2805.28
171	NYSE	COMP	Wed, Jan 25, 2012	2803.23	2822.79	2788.95	2818.31
170	NYSE	COMP	Tue, Jan 24, 2012	2771.58	2788.38	2766.34	2786.64
169	NYSE	COMP	Mon, Jan 23, 2012	2786.21	2804.99	2769.82	2784.17
168	NYSE	COMP	Fri, Jan 20, 2012	2776.04	2787.20	2775.87	2786.70
167	NYSE	COMP	Thu, Jan 19, 2012	2779.74	2793.35	2777.17	2788.33
166	NYSE	COMP	Wed, Jan 18, 2012	2731.16	2769.71	2730.05	2769.71
165	NYSE	COMP	Tue, Jan 17, 2012	2736.34	2742.73	2721.03	2728.08
164	NYSE	COMP	Fri, Jan 13, 2012	2707.41	2712.93	2689.58	2710.67
163	NYSE	COMP	Thu, Jan 12, 2012	2716.87	2726.43	2697.32	2724.70
162	NYSE	COMP	Wed, Jan 11, 2012	2695.77	2714.29	2690.73	2710.76
161	NYSE	COMP	Tue, Jan 10, 2012	2704.42	2712.50	2694.33	2702.50
160	NYSE	COMP	Mon, Jan 9, 2012	2682.98	2683.78	2662.96	2676.56
159	NYSE	COMP	Fri, Jan 6, 2012	2671.17	2682.12	2658.83	2674.22
158	NYSE	COMP	Thu, Jan 5, 2012	2642.57	2673.56	2631.23	2669.86
157	NYSE	COMP	Wed, Jan 4, 2012	2639.90	2653.18	2627.23	2648.36
156	NYSE	COMP	Tue, Jan 3, 2012	2657.39	2665.90	2641.98	2648.72
155	NYSE	COMP	Fri, Dec 30, 2011	2610.23	2616.46	2604.60	2605.15
154	NYSE	COMP	Thu, Dec 29, 2011	2596.33	2614.87	2593.04	2613.74
153	NYSE	COMP	Wed, Dec 28, 2011	2626.19	2626.34	2586.85	2589.98
152	NYSE	COMP	Tue, Dec 27, 2011	2613.51	2633.34	2610.77	2625.20
151	NYSE	COMP	Fri, Dec 23, 2011	2607.43	2618.84	2599.89	2618.64
150	NYSE	COMP	Thu, Dec 22, 2011	2584.33	2601.99	2581.92	2599.45
149	NYSE	COMP	Wed, Dec 21, 2011	2589.77	2590.61	2544.66	2577.97
148	NYSE	COMP	Tue, Dec 20, 2011	2567.25	2604.52	2566.87	2603.73
147	NYSE	COMP	Mon, Dec 19, 2011	2564.07	2570.65	2518.01	2523.14
146	NYSE	COMP	Fri, Dec 16, 2011	2554.62	2585.42	2548.00	2555.33
145	NYSE	COMP	Thu, Dec 15, 2011	2565.93	2565.94	2536.58	2541.01
144	NYSE	COMP	Wed, Dec 14, 2011	2566.21	2568.44	2525.88	2539.31
143	NYSE	COMP	Tue, Dec 13, 2011	2629.67	2639.74	2568.44	2579.27
142	NYSE	COMP	Mon, Dec 12, 2011	2617.32	2617.32	2591.42	2612.26
141	NYSE	COMP	Fri, Dec 9, 2011	2603.18	2653.46	2603.18	2646.85
140	NYSE	COMP	Thu, Dec 8, 2011	2633.30	2645.92	2592.55	2596.38
139	NYSE	COMP	Wed, Dec 7, 2011	2638.61	2660.24	2612.80	2649.21
138	NYSE	COMP	Tue, Dec 6, 2011	2655.02	2663.63	2639.18	2649.56
137	NYSE	COMP	Mon, Dec 5, 2011	2666.47	2674.53	2641.59	2655.76
136	NYSE	COMP	Fri, Dec 2, 2011	2650.80	2659.23	2625.07	2626.93
135	NYSE	COMP	Thu, Dec 1, 2011	2615.67	2636.08	2611.48	2626.20
134	NYSE	COMP	Wed, Nov 30, 2011	2586.39	2620.34	2582.49	2620.34
133	NYSE	COMP	Tue, Nov 29, 2011	2529.11	2542.46	2508.27	2515.51
132	NYSE	COMP	Mon, Nov 28, 2011	2509.63	2531.32	2507.72	2527.34
131	NYSE	COMP	Fri, Nov 25, 2011	2453.03	2477.03	2441.48	2441.51
130	NYSE	COMP	Wed, Nov 23, 2011	2501.18	2503.38	2460.08	2460.08
129	NYSE	COMP	Tue, Nov 22, 2011	2517.64	2534.40	2499.19	2521.28
128	NYSE	COMP	Mon, Nov 21, 2011	2535.34	2539.87	2500.89	2523.14
127	NYSE	COMP	Fri, Nov 18, 2011	2595.02	2595.84	2567.15	2572.50
126	NYSE	COMP	Thu, Nov 17, 2011	2637.37	2637.48	2576.22	2587.99
125	NYSE	COMP	Wed, Nov 16, 2011	2661.09	2688.86	2637.91	2639.61
124	NYSE	COMP	Tue, Nov 15, 2011	2647.91	2695.87	2644.00	2686.20
123	NYSE	COMP	Mon, Nov 14, 2011	2671.11	2682.13	2647.48	2657.22
122	NYSE	COMP	Fri, Nov 11, 2011	2653.53	2684.67	2649.85	2678.75
121	NYSE	COMP	Thu, Nov 10, 2011	2652.01	2652.40	2601.79	2625.15
120	NYSE	COMP	Wed, Nov 9, 2011	2662.56	2672.34	2617.93	2621.65
119	NYSE	COMP	Tue, Nov 8, 2011	2712.08	2730.39	2680.93	2727.49
118	NYSE	COMP	Mon, Nov 7, 2011	2683.38	2697.02	2649.06	2695.25
117	NYSE	COMP	Fri, Nov 4, 2011	2678.16	2693.67	2655.12	2686.15
116	NYSE	COMP	Thu, Nov 3, 2011	2666.21	2699.84	2628.22	2697.97
115	NYSE	COMP	Wed, Nov 2, 2011	2637.56	2648.46	2613.74	2639.98
114	NYSE	COMP	Tue, Nov 1, 2011	2607.31	2638.60	2597.16	2606.96
113	NYSE	COMP	Mon, Oct 31, 2011	2705.89	2716.70	2684.13	2684.41
112	NYSE	COMP	Fri, Oct 28, 2011	2724.03	2742.27	2723.03	2737.15
111	NYSE	COMP	Thu, Oct 27, 2011	2720.59	2753.37	2694.27	2738.63
110	NYSE	COMP	Wed, Oct 26, 2011	2660.42	2666.29	2598.74	2650.67
109	NYSE	COMP	Tue, Oct 25, 2011	2685.86	2685.88	2633.94	2638.42
108	NYSE	COMP	Mon, Oct 24, 2011	2644.83	2703.07	2643.94	2699.44
107	NYSE	COMP	Fri, Oct 21, 2011	2630.30	2646.92	2611.11	2637.46
106	NYSE	COMP	Thu, Oct 20, 2011	2605.42	2606.39	2557.17	2598.62
105	NYSE	COMP	Wed, Oct 19, 2011	2642.89	2651.88	2597.77	2604.04
104	NYSE	COMP	Tue, Oct 18, 2011	2614.05	2667.57	2586.31	2657.43
103	NYSE	COMP	Mon, Oct 17, 2011	2653.32	2658.25	2606.91	2614.92
102	NYSE	COMP	Fri, Oct 14, 2011	2655.23	2667.85	2636.00	2667.85
101	NYSE	COMP	Thu, Oct 13, 2011	2595.05	2625.22	2588.71	2620.24
100	NYSE	COMP	Wed, Oct 12, 2011	2606.61	2629.49	2602.31	2604.73
99	NYSE	COMP	Tue, Oct 11, 2011	2554.70	2587.28	2551.94	2583.03
98	NYSE	COMP	Mon, Oct 10, 2011	2522.72	2566.05	2519.78	2566.05
97	NYSE	COMP	Fri, Oct 7, 2011	2509.61	2512.14	2468.60	2479.35
96	NYSE	COMP	Thu, Oct 6, 2011	2459.05	2507.44	2446.72	2506.82
95	NYSE	COMP	Wed, Oct 5, 2011	2398.37	2466.50	2380.96	2460.51
94	NYSE	COMP	Tue, Oct 4, 2011	2312.68	2406.67	2298.89	2404.82
93	NYSE	COMP	Mon, Oct 3, 2011	2401.19	2430.88	2335.23	2335.83
92	NYSE	COMP	Fri, Sep 30, 2011	2444.77	2468.98	2415.07	2415.40
91	NYSE	COMP	Thu, Sep 29, 2011	2535.52	2538.97	2433.58	2480.76
90	NYSE	COMP	Wed, Sep 28, 2011	2557.86	2569.79	2491.07	2491.58
89	NYSE	COMP	Tue, Sep 27, 2011	2560.78	2590.94	2532.65	2546.83
88	NYSE	COMP	Mon, Sep 26, 2011	2496.98	2518.91	2446.12	2516.69
87	NYSE	COMP	Fri, Sep 23, 2011	2438.63	2490.72	2438.28	2483.23
86	NYSE	COMP	Thu, Sep 22, 2011	2466.06	2494.31	2420.23	2455.67
85	NYSE	COMP	Wed, Sep 21, 2011	2601.06	2613.29	2537.46	2538.19
84	NYSE	COMP	Tue, Sep 20, 2011	2623.89	2643.37	2589.52	2590.24
83	NYSE	COMP	Mon, Sep 19, 2011	2584.35	2627.34	2564.46	2612.83
82	NYSE	COMP	Fri, Sep 16, 2011	2607.12	2627.28	2600.96	2622.31
81	NYSE	COMP	Thu, Sep 15, 2011	2595.45	2608.95	2569.78	2607.07
80	NYSE	COMP	Wed, Sep 14, 2011	2548.45	2600.78	2519.80	2572.55
79	NYSE	COMP	Tue, Sep 13, 2011	2502.59	2537.40	2494.07	2532.15
78	NYSE	COMP	Mon, Sep 12, 2011	2442.86	2495.36	2438.40	2495.09
77	NYSE	COMP	Fri, Sep 9, 2011	2508.12	2518.40	2452.93	2467.99
76	NYSE	COMP	Thu, Sep 8, 2011	2533.81	2568.45	2520.80	2529.14
75	NYSE	COMP	Wed, Sep 7, 2011	2511.50	2548.94	2507.52	2548.94
74	NYSE	COMP	Tue, Sep 6, 2011	2417.61	2477.77	2414.31	2473.83
73	NYSE	COMP	Fri, Sep 2, 2011	2497.28	2512.78	2469.35	2480.33
72	NYSE	COMP	Thu, Sep 1, 2011	2583.34	2604.50	2543.56	2546.04
71	NYSE	COMP	Wed, Aug 31, 2011	2589.75	2611.58	2557.74	2579.46
70	NYSE	COMP	Tue, Aug 30, 2011	2547.07	2589.53	2534.68	2576.11
69	NYSE	COMP	Mon, Aug 29, 2011	2510.99	2562.58	2510.13	2562.11
68	NYSE	COMP	Fri, Aug 26, 2011	2408.79	2486.04	2385.27	2479.85
67	NYSE	COMP	Thu, Aug 25, 2011	2470.96	2482.90	2415.24	2419.63
66	NYSE	COMP	Wed, Aug 24, 2011	2437.48	2470.80	2420.48	2467.69
65	NYSE	COMP	Tue, Aug 23, 2011	2360.95	2446.06	2349.08	2446.06
64	NYSE	COMP	Mon, Aug 22, 2011	2396.88	2397.34	2337.28	2345.38
63	NYSE	COMP	Fri, Aug 19, 2011	2353.32	2415.18	2338.66	2341.84
62	NYSE	COMP	Thu, Aug 18, 2011	2436.38	2437.01	2362.97	2380.43
61	NYSE	COMP	Wed, Aug 17, 2011	2527.79	2549.11	2488.09	2511.48
60	NYSE	COMP	Tue, Aug 16, 2011	2526.48	2546.74	2494.55	2523.45
59	NYSE	COMP	Mon, Aug 15, 2011	2522.04	2555.20	2514.52	2555.20
58	NYSE	COMP	Fri, Aug 12, 2011	2507.01	2524.09	2481.50	2507.98
57	NYSE	COMP	Thu, Aug 11, 2011	2415.54	2516.39	2399.56	2492.68
56	NYSE	COMP	Wed, Aug 10, 2011	2425.55	2461.28	2378.08	2381.05
55	NYSE	COMP	Tue, Aug 9, 2011	2402.13	2483.66	2331.65	2482.52
54	NYSE	COMP	Mon, Aug 8, 2011	2447.30	2489.39	2357.69	2357.69
53	NYSE	COMP	Fri, Aug 5, 2011	2580.30	2592.04	2464.87	2532.41
52	NYSE	COMP	Thu, Aug 4, 2011	2648.38	2653.79	2556.38	2556.39
51	NYSE	COMP	Wed, Aug 3, 2011	2673.97	2695.37	2621.67	2693.07
50	NYSE	COMP	Tue, Aug 2, 2011	2728.29	2745.87	2668.68	2669.24
49	NYSE	COMP	Mon, Aug 1, 2011	2791.45	2796.24	2716.30	2744.61
48	NYSE	COMP	Fri, Jul 29, 2011	2736.67	2780.58	2724.99	2756.38
47	NYSE	COMP	Thu, Jul 28, 2011	2765.61	2800.11	2757.85	2766.25
46	NYSE	COMP	Wed, Jul 27, 2011	2823.62	2823.86	2761.00	2764.79
45	NYSE	COMP	Tue, Jul 26, 2011	2842.74	2851.72	2832.27	2839.96
44	NYSE	COMP	Mon, Jul 25, 2011	2832.11	2859.40	2828.91	2842.80
43	NYSE	COMP	Fri, Jul 22, 2011	2834.46	2862.72	2830.58	2858.83
42	NYSE	COMP	Thu, Jul 21, 2011	2818.79	2847.41	2807.71	2834.43
41	NYSE	COMP	Wed, Jul 20, 2011	2839.39	2839.65	2808.18	2814.23
40	NYSE	COMP	Tue, Jul 19, 2011	2790.98	2828.65	2790.98	2826.52
39	NYSE	COMP	Mon, Jul 18, 2011	2777.61	2783.76	2743.79	2765.11
38	NYSE	COMP	Fri, Jul 15, 2011	2787.33	2790.16	2768.28	2789.80
37	NYSE	COMP	Thu, Jul 14, 2011	2804.82	2817.38	2755.90	2762.67
36	NYSE	COMP	Wed, Jul 13, 2011	2800.88	2825.86	2789.57	2796.92
35	NYSE	COMP	Tue, Jul 12, 2011	2798.75	2807.57	2780.16	2781.91
34	NYSE	COMP	Mon, Jul 11, 2011	2828.10	2841.12	2795.54	2802.62
33	NYSE	COMP	Fri, Jul 8, 2011	2841.29	2860.02	2831.16	2859.81
32	NYSE	COMP	Thu, Jul 7, 2011	2856.25	2878.94	2853.90	2872.66
31	NYSE	COMP	Wed, Jul 6, 2011	2821.42	2838.85	2812.80	2834.02
30	NYSE	COMP	Tue, Jul 5, 2011	2817.87	2828.53	2810.00	2825.77
29	NYSE	COMP	Fri, Jul 1, 2011	2775.08	2818.19	2769.06	2816.03
28	NYSE	COMP	Thu, Jun 30, 2011	2749.37	2776.56	2749.11	2773.52
27	NYSE	COMP	Wed, Jun 29, 2011	2736.76	2746.62	2722.26	2740.49
26	NYSE	COMP	Tue, Jun 28, 2011	2694.26	2729.94	2692.45	2729.31
25	NYSE	COMP	Mon, Jun 27, 2011	2653.07	2697.34	2647.55	2688.28
24	NYSE	COMP	Fri, Jun 24, 2011	2681.10	2682.41	2647.46	2652.89
23	NYSE	COMP	Thu, Jun 23, 2011	2638.60	2688.07	2627.47	2686.75
22	NYSE	COMP	Wed, Jun 22, 2011	2677.18	2693.23	2668.35	2669.19
21	NYSE	COMP	Tue, Jun 21, 2011	2640.33	2688.50	2634.04	2687.26
20	NYSE	COMP	Mon, Jun 20, 2011	2608.05	2636.55	2607.74	2629.66
19	NYSE	COMP	Fri, Jun 17, 2011	2646.29	2648.54	2608.99	2616.48
18	NYSE	COMP	Thu, Jun 16, 2011	2631.98	2642.65	2599.86	2623.70
17	NYSE	COMP	Wed, Jun 15, 2011	2653.17	2669.75	2625.86	2631.46
16	NYSE	COMP	Tue, Jun 14, 2011	2662.73	2685.65	2662.73	2678.72
15	NYSE	COMP	Mon, Jun 13, 2011	2649.30	2657.77	2629.61	2639.69
14	NYSE	COMP	Fri, Jun 10, 2011	2675.10	2676.72	2641.64	2643.73
13	NYSE	COMP	Thu, Jun 9, 2011	2678.52	2696.69	2670.02	2684.87
12	NYSE	COMP	Wed, Jun 8, 2011	2693.69	2698.08	2671.09	2675.38
11	NYSE	COMP	Tue, Jun 7, 2011	2712.79	2723.32	2701.17	2701.56
10	NYSE	COMP	Mon, Jun 6, 2011	2728.31	2736.66	2702.20	2702.56
9	NYSE	COMP	Fri, Jun 3, 2011	2740.49	2762.56	2730.63	2732.78
8	NYSE	COMP	Thu, Jun 2, 2011	2773.76	2784.57	2759.17	2773.31
7	NYSE	COMP	Wed, Jun 1, 2011	2829.39	2834.05	2767.63	2769.19
6	NYSE	COMP	Tue, May 31, 2011	2824.25	2835.34	2808.60	2835.30
5	NYSE	COMP	Fri, May 27, 2011	2789.02	2801.15	2788.29	2796.86
4	NYSE	COMP	Thu, May 26, 2011	2756.31	2787.33	2756.06	2782.92
3	NYSE	COMP	Wed, May 25, 2011	2739.99	2771.38	2739.85	2761.38
2	NYSE	COMP	Tue, May 24, 2011	2766.70	2767.50	2744.01	2746.16
1	NYSE	COMP	Mon, May 23, 2011	2761.96	2770.51	2750.64	2758.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Compass Inc NYSE:COMP 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