Easterly Government Properties Inc NYSE:DEA Historical Prices

Below are the 2002 trading days of historical prices for DEA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2002	NYSE	DEA	Thu, Jan 19, 2023	15.75	15.80	15.42	15.54
2001	NYSE	DEA	Wed, Jan 18, 2023	15.98	16.19	15.76	15.84
2000	NYSE	DEA	Tue, Jan 17, 2023	15.90	16.02	15.78	15.87
1999	NYSE	DEA	Fri, Jan 13, 2023	15.73	15.88	15.63	15.81
1998	NYSE	DEA	Thu, Jan 12, 2023	15.50	15.83	15.36	15.83
1997	NYSE	DEA	Wed, Jan 11, 2023	15.16	15.41	15.03	15.38
1996	NYSE	DEA	Tue, Jan 10, 2023	14.79	15.02	14.68	15.01
1995	NYSE	DEA	Mon, Jan 9, 2023	14.87	15.00	14.76	14.80
1994	NYSE	DEA	Fri, Jan 6, 2023	14.65	14.93	14.59	14.90
1993	NYSE	DEA	Thu, Jan 5, 2023	14.77	14.82	14.50	14.58
1992	NYSE	DEA	Wed, Jan 4, 2023	14.54	15.00	14.50	14.80
1991	NYSE	DEA	Tue, Jan 3, 2023	14.71	14.87	14.20	14.46
1990	NYSE	DEA	Fri, Dec 30, 2022	14.29	14.47	14.09	14.27
1989	NYSE	DEA	Thu, Dec 29, 2022	13.98	14.34	13.92	14.30
1988	NYSE	DEA	Wed, Dec 28, 2022	14.11	14.21	13.94	13.95
1987	NYSE	DEA	Tue, Dec 27, 2022	14.03	14.23	13.95	14.13
1986	NYSE	DEA	Fri, Dec 23, 2022	13.74	14.05	13.74	14.02
1985	NYSE	DEA	Thu, Dec 22, 2022	13.73	13.85	13.49	13.83
1984	NYSE	DEA	Wed, Dec 21, 2022	13.85	14.06	13.85	13.85
1983	NYSE	DEA	Tue, Dec 20, 2022	13.96	14.14	13.82	13.85
1982	NYSE	DEA	Mon, Dec 19, 2022	14.15	14.23	13.86	13.98
1981	NYSE	DEA	Fri, Dec 16, 2022	14.52	14.65	13.86	14.09
1980	NYSE	DEA	Thu, Dec 15, 2022	14.98	15.02	14.80	14.82
1979	NYSE	DEA	Wed, Dec 14, 2022	14.92	15.32	14.90	14.99
1978	NYSE	DEA	Tue, Dec 13, 2022	15.32	15.56	15.04	15.04
1977	NYSE	DEA	Mon, Dec 12, 2022	15.24	15.29	14.86	14.98
1976	NYSE	DEA	Fri, Dec 9, 2022	15.19	15.39	15.11	15.28
1975	NYSE	DEA	Thu, Dec 8, 2022	15.40	15.57	15.22	15.24
1974	NYSE	DEA	Wed, Dec 7, 2022	15.22	15.59	15.17	15.36
1973	NYSE	DEA	Tue, Dec 6, 2022	15.35	15.40	15.12	15.24
1972	NYSE	DEA	Mon, Dec 5, 2022	15.67	15.70	15.31	15.41
1971	NYSE	DEA	Fri, Dec 2, 2022	15.55	15.89	15.39	15.73
1970	NYSE	DEA	Thu, Dec 1, 2022	15.95	16.06	15.43	15.53
1969	NYSE	DEA	Wed, Nov 30, 2022	15.88	15.95	15.37	15.84
1968	NYSE	DEA	Tue, Nov 29, 2022	15.72	16.05	15.59	16.03
1967	NYSE	DEA	Mon, Nov 28, 2022	15.75	16.03	15.68	15.72
1966	NYSE	DEA	Fri, Nov 25, 2022	15.74	15.90	15.69	15.84
1965	NYSE	DEA	Wed, Nov 23, 2022	15.82	15.92	15.53	15.69
1964	NYSE	DEA	Tue, Nov 22, 2022	15.99	16.06	15.79	15.89
1963	NYSE	DEA	Mon, Nov 21, 2022	15.78	16.01	15.72	15.97
1962	NYSE	DEA	Fri, Nov 18, 2022	15.80	15.87	15.61	15.78
1961	NYSE	DEA	Thu, Nov 17, 2022	15.47	15.64	15.38	15.60
1960	NYSE	DEA	Wed, Nov 16, 2022	15.84	15.91	15.57	15.61
1959	NYSE	DEA	Tue, Nov 15, 2022	16.14	16.17	15.68	15.81
1958	NYSE	DEA	Mon, Nov 14, 2022	16.25	16.25	15.80	15.99
1957	NYSE	DEA	Fri, Nov 11, 2022	16.08	16.29	16.00	16.24
1956	NYSE	DEA	Thu, Nov 10, 2022	15.85	16.17	15.51	16.13
1955	NYSE	DEA	Wed, Nov 9, 2022	15.76	15.87	15.45	15.46
1954	NYSE	DEA	Tue, Nov 8, 2022	16.15	16.37	15.94	15.74
1953	NYSE	DEA	Mon, Nov 7, 2022	16.34	16.46	16.00	16.25
1952	NYSE	DEA	Fri, Nov 4, 2022	15.90	16.26	15.83	16.24
1951	NYSE	DEA	Thu, Nov 3, 2022	16.00	16.07	15.48	15.83
1950	NYSE	DEA	Wed, Nov 2, 2022	16.43	16.87	16.31	16.53
1949	NYSE	DEA	Tue, Nov 1, 2022	17.36	17.40	16.41	16.46
1948	NYSE	DEA	Mon, Oct 31, 2022	17.25	17.42	17.14	17.39
1947	NYSE	DEA	Fri, Oct 28, 2022	17.03	17.43	16.93	17.41
1946	NYSE	DEA	Thu, Oct 27, 2022	17.05	17.37	17.03	17.08
1945	NYSE	DEA	Wed, Oct 26, 2022	16.94	17.01	16.71	16.89
1944	NYSE	DEA	Tue, Oct 25, 2022	16.30	16.84	16.25	16.79
1943	NYSE	DEA	Mon, Oct 24, 2022	16.20	16.38	16.09	16.18
1942	NYSE	DEA	Fri, Oct 21, 2022	15.90	16.18	15.73	16.09
1941	NYSE	DEA	Thu, Oct 20, 2022	15.90	16.01	15.71	15.83
1940	NYSE	DEA	Wed, Oct 19, 2022	15.87	15.98	15.66	15.82
1939	NYSE	DEA	Tue, Oct 18, 2022	16.26	16.38	15.99	16.16
1938	NYSE	DEA	Mon, Oct 17, 2022	16.11	16.41	16.05	16.21
1937	NYSE	DEA	Fri, Oct 14, 2022	16.15	16.34	15.90	15.90
1936	NYSE	DEA	Thu, Oct 13, 2022	15.50	16.08	15.35	15.98
1935	NYSE	DEA	Wed, Oct 12, 2022	15.54	15.91	15.42	15.66
1934	NYSE	DEA	Tue, Oct 11, 2022	15.13	15.63	15.00	15.59
1933	NYSE	DEA	Mon, Oct 10, 2022	15.03	15.26	14.98	15.18
1932	NYSE	DEA	Fri, Oct 7, 2022	15.11	15.25	14.85	14.99
1931	NYSE	DEA	Thu, Oct 6, 2022	15.21	15.25	14.80	15.12
1930	NYSE	DEA	Wed, Oct 5, 2022	15.75	15.75	15.10	15.30
1929	NYSE	DEA	Tue, Oct 4, 2022	15.92	16.27	15.79	15.92
1928	NYSE	DEA	Mon, Oct 3, 2022	15.93	16.01	15.70	15.83
1927	NYSE	DEA	Fri, Sep 30, 2022	15.62	15.88	15.58	15.77
1926	NYSE	DEA	Thu, Sep 29, 2022	15.74	15.76	15.32	15.48
1925	NYSE	DEA	Wed, Sep 28, 2022	15.50	15.95	15.35	15.83
1924	NYSE	DEA	Tue, Sep 27, 2022	15.92	15.93	15.39	15.44
1923	NYSE	DEA	Mon, Sep 26, 2022	16.60	16.60	15.61	15.81
1922	NYSE	DEA	Fri, Sep 23, 2022	16.78	16.87	16.52	16.65
1921	NYSE	DEA	Thu, Sep 22, 2022	17.07	17.08	16.74	16.93
1920	NYSE	DEA	Wed, Sep 21, 2022	17.65	17.78	17.15	17.15
1919	NYSE	DEA	Tue, Sep 20, 2022	17.60	17.62	17.39	17.58
1918	NYSE	DEA	Mon, Sep 19, 2022	17.66	17.87	17.59	17.84
1917	NYSE	DEA	Fri, Sep 16, 2022	17.65	17.90	17.48	17.90
1916	NYSE	DEA	Thu, Sep 15, 2022	17.84	17.92	17.67	17.67
1915	NYSE	DEA	Wed, Sep 14, 2022	18.06	18.06	17.67	17.80
1914	NYSE	DEA	Tue, Sep 13, 2022	18.28	18.35	17.98	18.09
1913	NYSE	DEA	Mon, Sep 12, 2022	18.44	18.63	18.39	18.56
1912	NYSE	DEA	Fri, Sep 9, 2022	18.13	18.38	18.10	18.28
1911	NYSE	DEA	Thu, Sep 8, 2022	17.88	18.17	17.78	18.10
1910	NYSE	DEA	Wed, Sep 7, 2022	17.60	18.00	17.58	18.00
1909	NYSE	DEA	Tue, Sep 6, 2022	17.75	17.78	17.55	17.66
1908	NYSE	DEA	Fri, Sep 2, 2022	17.92	17.96	17.66	17.72
1907	NYSE	DEA	Thu, Sep 1, 2022	17.95	17.96	17.64	17.80
1906	NYSE	DEA	Wed, Aug 31, 2022	18.35	18.43	17.95	17.95
1905	NYSE	DEA	Tue, Aug 30, 2022	18.36	18.46	18.20	18.26
1904	NYSE	DEA	Mon, Aug 29, 2022	18.36	18.44	18.16	18.33
1903	NYSE	DEA	Fri, Aug 26, 2022	18.73	18.73	18.38	18.41
1902	NYSE	DEA	Thu, Aug 25, 2022	18.40	18.71	18.39	18.67
1901	NYSE	DEA	Wed, Aug 24, 2022	18.58	18.66	18.40	18.42
1900	NYSE	DEA	Tue, Aug 23, 2022	18.58	18.75	18.50	18.51
1899	NYSE	DEA	Mon, Aug 22, 2022	18.80	18.84	18.56	18.58
1898	NYSE	DEA	Fri, Aug 19, 2022	19.08	19.16	18.79	18.87
1897	NYSE	DEA	Thu, Aug 18, 2022	19.25	19.37	19.08	19.10
1896	NYSE	DEA	Wed, Aug 17, 2022	19.23	19.42	19.00	19.25
1895	NYSE	DEA	Tue, Aug 16, 2022	19.21	19.42	19.13	19.35
1894	NYSE	DEA	Mon, Aug 15, 2022	18.95	19.21	18.83	19.17
1893	NYSE	DEA	Fri, Aug 12, 2022	18.95	19.04	18.90	19.02
1892	NYSE	DEA	Thu, Aug 11, 2022	18.74	18.98	18.72	18.90
1891	NYSE	DEA	Wed, Aug 10, 2022	18.66	18.86	18.58	18.69
1890	NYSE	DEA	Tue, Aug 9, 2022	18.98	18.99	18.75	18.58
1889	NYSE	DEA	Mon, Aug 8, 2022	18.85	19.05	18.76	18.88
1888	NYSE	DEA	Fri, Aug 5, 2022	18.84	18.91	18.64	18.79
1887	NYSE	DEA	Thu, Aug 4, 2022	19.14	19.19	18.80	18.87
1886	NYSE	DEA	Wed, Aug 3, 2022	19.42	19.48	19.09	19.14
1885	NYSE	DEA	Tue, Aug 2, 2022	20.28	20.28	19.38	19.42
1884	NYSE	DEA	Mon, Aug 1, 2022	20.28	20.32	20.01	20.14
1883	NYSE	DEA	Fri, Jul 29, 2022	20.00	20.33	19.94	20.27
1882	NYSE	DEA	Thu, Jul 28, 2022	19.88	20.12	19.82	19.99
1881	NYSE	DEA	Wed, Jul 27, 2022	19.88	19.94	19.69	19.76
1880	NYSE	DEA	Tue, Jul 26, 2022	19.91	20.04	19.84	19.98
1879	NYSE	DEA	Mon, Jul 25, 2022	19.58	20.01	19.56	19.85
1878	NYSE	DEA	Fri, Jul 22, 2022	19.47	19.52	19.29	19.50
1877	NYSE	DEA	Thu, Jul 21, 2022	19.33	19.41	19.17	19.37
1876	NYSE	DEA	Wed, Jul 20, 2022	19.60	19.76	19.47	19.60
1875	NYSE	DEA	Tue, Jul 19, 2022	19.45	19.68	19.45	19.60
1874	NYSE	DEA	Mon, Jul 18, 2022	19.47	19.60	19.32	19.38
1873	NYSE	DEA	Fri, Jul 15, 2022	19.36	19.50	19.22	19.41
1872	NYSE	DEA	Thu, Jul 14, 2022	18.75	19.15	18.71	19.10
1871	NYSE	DEA	Wed, Jul 13, 2022	18.95	19.08	18.84	18.97
1870	NYSE	DEA	Tue, Jul 12, 2022	19.00	19.25	18.97	19.11
1869	NYSE	DEA	Mon, Jul 11, 2022	19.03	19.12	18.81	18.94
1868	NYSE	DEA	Fri, Jul 8, 2022	19.25	19.32	19.05	19.07
1867	NYSE	DEA	Thu, Jul 7, 2022	19.52	19.52	19.21	19.26
1866	NYSE	DEA	Wed, Jul 6, 2022	19.43	19.59	19.23	19.42
1865	NYSE	DEA	Tue, Jul 5, 2022	19.30	19.53	19.15	19.50
1864	NYSE	DEA	Fri, Jul 1, 2022	19.12	19.51	19.12	19.43
1863	NYSE	DEA	Thu, Jun 30, 2022	19.08	19.24	18.87	19.04
1862	NYSE	DEA	Wed, Jun 29, 2022	19.06	19.16	18.97	19.13
1861	NYSE	DEA	Tue, Jun 28, 2022	19.31	19.43	19.11	19.13
1860	NYSE	DEA	Mon, Jun 27, 2022	19.10	19.36	19.00	19.17
1859	NYSE	DEA	Fri, Jun 24, 2022	19.20	19.39	19.05	19.06
1858	NYSE	DEA	Thu, Jun 23, 2022	18.73	19.25	18.73	19.22
1857	NYSE	DEA	Wed, Jun 22, 2022	18.50	18.96	18.45	18.73
1856	NYSE	DEA	Tue, Jun 21, 2022	18.75	18.93	18.52	18.53
1855	NYSE	DEA	Fri, Jun 17, 2022	18.70	18.93	18.64	18.84
1854	NYSE	DEA	Thu, Jun 16, 2022	19.22	19.24	18.52	18.64
1853	NYSE	DEA	Wed, Jun 15, 2022	18.95	19.60	18.88	19.37
1852	NYSE	DEA	Tue, Jun 14, 2022	18.95	19.04	18.52	18.83
1851	NYSE	DEA	Mon, Jun 13, 2022	19.01	19.18	18.79	18.90
1850	NYSE	DEA	Fri, Jun 10, 2022	19.00	19.34	18.83	19.27
1849	NYSE	DEA	Thu, Jun 9, 2022	19.17	19.39	19.04	19.05
1848	NYSE	DEA	Wed, Jun 8, 2022	19.43	19.47	19.00	19.10
1847	NYSE	DEA	Tue, Jun 7, 2022	19.29	19.62	19.22	19.61
1846	NYSE	DEA	Mon, Jun 6, 2022	19.24	19.41	19.06	19.32
1845	NYSE	DEA	Fri, Jun 3, 2022	19.33	19.41	19.08	19.13
1844	NYSE	DEA	Thu, Jun 2, 2022	19.32	19.44	19.03	19.38
1843	NYSE	DEA	Wed, Jun 1, 2022	19.60	19.61	19.12	19.36
1842	NYSE	DEA	Tue, May 31, 2022	19.66	19.68	19.36	19.63
1841	NYSE	DEA	Fri, May 27, 2022	19.89	20.09	19.70	19.72
1840	NYSE	DEA	Thu, May 26, 2022	20.00	20.11	19.86	19.88
1839	NYSE	DEA	Wed, May 25, 2022	19.72	19.94	19.66	19.88
1838	NYSE	DEA	Tue, May 24, 2022	19.39	19.76	19.13	19.71
1837	NYSE	DEA	Mon, May 23, 2022	19.35	19.48	19.13	19.30
1836	NYSE	DEA	Fri, May 20, 2022	19.17	19.23	18.86	19.14
1835	NYSE	DEA	Thu, May 19, 2022	19.31	19.46	19.05	19.05
1834	NYSE	DEA	Wed, May 18, 2022	19.45	19.73	19.31	19.45
1833	NYSE	DEA	Tue, May 17, 2022	19.18	19.48	19.04	19.46
1832	NYSE	DEA	Mon, May 16, 2022	18.94	19.15	18.76	19.04
1831	NYSE	DEA	Fri, May 13, 2022	19.21	19.42	18.77	18.92
1830	NYSE	DEA	Thu, May 12, 2022	18.27	19.19	18.12	19.17
1829	NYSE	DEA	Wed, May 11, 2022	18.34	18.72	18.30	18.27
1828	NYSE	DEA	Tue, May 10, 2022	18.78	18.88	18.01	18.18
1827	NYSE	DEA	Mon, May 9, 2022	18.66	19.06	18.59	18.69
1826	NYSE	DEA	Fri, May 6, 2022	18.67	19.00	18.53	18.82
1825	NYSE	DEA	Thu, May 5, 2022	19.05	19.10	18.63	18.73
1824	NYSE	DEA	Wed, May 4, 2022	18.74	19.23	18.74	19.16
1823	NYSE	DEA	Tue, May 3, 2022	18.56	19.24	18.56	19.05
1822	NYSE	DEA	Mon, May 2, 2022	19.10	19.22	18.36	18.53
1821	NYSE	DEA	Fri, Apr 29, 2022	19.70	19.73	19.01	19.05
1820	NYSE	DEA	Thu, Apr 28, 2022	19.50	19.89	19.49	19.82
1819	NYSE	DEA	Wed, Apr 27, 2022	19.95	19.97	19.46	19.48
1818	NYSE	DEA	Tue, Apr 26, 2022	20.03	20.15	19.85	19.96
1817	NYSE	DEA	Mon, Apr 25, 2022	20.23	20.33	19.88	20.14
1816	NYSE	DEA	Fri, Apr 22, 2022	20.44	20.47	20.22	20.23
1815	NYSE	DEA	Thu, Apr 21, 2022	20.42	20.67	20.35	20.45
1814	NYSE	DEA	Wed, Apr 20, 2022	20.31	20.57	20.31	20.41
1813	NYSE	DEA	Tue, Apr 19, 2022	20.06	20.34	20.06	20.23
1812	NYSE	DEA	Mon, Apr 18, 2022	20.13	20.23	19.92	20.00
1811	NYSE	DEA	Thu, Apr 14, 2022	20.41	20.53	20.12	20.12
1810	NYSE	DEA	Wed, Apr 13, 2022	20.25	20.40	20.17	20.34
1809	NYSE	DEA	Tue, Apr 12, 2022	20.44	20.56	20.18	20.23
1808	NYSE	DEA	Mon, Apr 11, 2022	20.65	20.77	20.44	20.45
1807	NYSE	DEA	Fri, Apr 8, 2022	20.54	20.75	20.48	20.61
1806	NYSE	DEA	Thu, Apr 7, 2022	20.77	20.77	20.44	20.57
1805	NYSE	DEA	Wed, Apr 6, 2022	20.55	20.86	20.53	20.75
1804	NYSE	DEA	Tue, Apr 5, 2022	20.99	21.16	20.52	20.61
1803	NYSE	DEA	Mon, Apr 4, 2022	21.39	21.39	20.86	20.95
1802	NYSE	DEA	Fri, Apr 1, 2022	21.11	21.33	21.01	21.33
1801	NYSE	DEA	Thu, Mar 31, 2022	21.32	21.41	21.12	21.14
1800	NYSE	DEA	Wed, Mar 30, 2022	21.36	21.46	21.21	21.28
1799	NYSE	DEA	Tue, Mar 29, 2022	21.09	21.46	21.05	21.37
1798	NYSE	DEA	Mon, Mar 28, 2022	21.01	21.06	20.85	21.03
1797	NYSE	DEA	Fri, Mar 25, 2022	20.75	21.03	20.73	21.03
1796	NYSE	DEA	Thu, Mar 24, 2022	20.59	20.73	20.47	20.71
1795	NYSE	DEA	Wed, Mar 23, 2022	20.68	20.82	20.50	20.56
1794	NYSE	DEA	Tue, Mar 22, 2022	20.95	20.98	20.65	20.73
1793	NYSE	DEA	Mon, Mar 21, 2022	20.85	21.01	20.75	20.84
1792	NYSE	DEA	Fri, Mar 18, 2022	20.83	20.95	20.65	20.87
1791	NYSE	DEA	Thu, Mar 17, 2022	20.65	20.96	20.60	20.81
1790	NYSE	DEA	Wed, Mar 16, 2022	20.63	20.78	20.35	20.68
1789	NYSE	DEA	Tue, Mar 15, 2022	20.99	21.01	20.55	20.68
1788	NYSE	DEA	Mon, Mar 14, 2022	21.15	21.27	20.74	20.86
1787	NYSE	DEA	Fri, Mar 11, 2022	21.18	21.44	20.98	21.05
1786	NYSE	DEA	Thu, Mar 10, 2022	20.86	21.27	20.81	21.21
1785	NYSE	DEA	Wed, Mar 9, 2022	21.25	21.25	20.99	21.05
1784	NYSE	DEA	Tue, Mar 8, 2022	21.70	21.79	21.14	21.10
1783	NYSE	DEA	Mon, Mar 7, 2022	21.85	22.04	21.75	21.76
1782	NYSE	DEA	Fri, Mar 4, 2022	21.29	21.78	21.21	21.77
1781	NYSE	DEA	Thu, Mar 3, 2022	21.15	21.42	20.99	21.41
1780	NYSE	DEA	Wed, Mar 2, 2022	21.03	21.21	20.96	21.15
1779	NYSE	DEA	Tue, Mar 1, 2022	20.93	21.21	20.72	21.01
1778	NYSE	DEA	Mon, Feb 28, 2022	20.42	20.86	20.30	20.82
1777	NYSE	DEA	Fri, Feb 25, 2022	20.52	20.76	20.30	20.60
1776	NYSE	DEA	Thu, Feb 24, 2022	20.24	20.49	20.03	20.40
1775	NYSE	DEA	Wed, Feb 23, 2022	20.57	20.70	20.30	20.36
1774	NYSE	DEA	Tue, Feb 22, 2022	20.62	20.75	20.40	20.57
1773	NYSE	DEA	Fri, Feb 18, 2022	21.02	21.03	20.57	20.63
1772	NYSE	DEA	Thu, Feb 17, 2022	20.76	21.00	20.64	21.00
1771	NYSE	DEA	Wed, Feb 16, 2022	20.56	20.93	20.51	20.85
1770	NYSE	DEA	Tue, Feb 15, 2022	20.62	20.72	20.43	20.54
1769	NYSE	DEA	Mon, Feb 14, 2022	20.54	20.69	20.34	20.47
1768	NYSE	DEA	Fri, Feb 11, 2022	20.27	20.62	20.22	20.57
1767	NYSE	DEA	Thu, Feb 10, 2022	20.17	20.38	20.06	20.16
1766	NYSE	DEA	Wed, Feb 9, 2022	20.33	20.41	20.18	20.36
1765	NYSE	DEA	Tue, Feb 8, 2022	20.35	20.47	20.13	20.15
1764	NYSE	DEA	Mon, Feb 7, 2022	20.39	20.48	20.24	20.35
1763	NYSE	DEA	Fri, Feb 4, 2022	20.60	20.71	20.29	20.41
1762	NYSE	DEA	Thu, Feb 3, 2022	20.88	20.93	20.63	20.63
1761	NYSE	DEA	Wed, Feb 2, 2022	20.90	21.13	20.88	20.93
1760	NYSE	DEA	Tue, Feb 1, 2022	20.98	21.03	20.77	20.91
1759	NYSE	DEA	Mon, Jan 31, 2022	20.81	20.98	20.54	20.97
1758	NYSE	DEA	Fri, Jan 28, 2022	20.60	20.90	20.29	20.90
1757	NYSE	DEA	Thu, Jan 27, 2022	20.82	21.00	20.48	20.57
1756	NYSE	DEA	Wed, Jan 26, 2022	21.32	21.44	20.69	20.74
1755	NYSE	DEA	Tue, Jan 25, 2022	21.25	21.45	20.97	21.31
1754	NYSE	DEA	Mon, Jan 24, 2022	21.15	21.55	20.95	21.44
1753	NYSE	DEA	Fri, Jan 21, 2022	21.19	21.55	21.15	21.17
1752	NYSE	DEA	Thu, Jan 20, 2022	21.59	21.70	21.15	21.15
1751	NYSE	DEA	Wed, Jan 19, 2022	22.29	22.36	21.63	21.63
1750	NYSE	DEA	Tue, Jan 18, 2022	22.54	22.64	22.22	22.29
1749	NYSE	DEA	Fri, Jan 14, 2022	22.67	22.74	22.50	22.67
1748	NYSE	DEA	Thu, Jan 13, 2022	22.52	22.79	22.48	22.67
1747	NYSE	DEA	Wed, Jan 12, 2022	22.68	22.74	22.48	22.48
1746	NYSE	DEA	Tue, Jan 11, 2022	22.90	22.91	22.54	22.58
1745	NYSE	DEA	Mon, Jan 10, 2022	22.73	22.98	22.66	22.82
1744	NYSE	DEA	Fri, Jan 7, 2022	23.00	23.27	22.86	23.06
1743	NYSE	DEA	Thu, Jan 6, 2022	23.23	23.40	23.15	23.29
1742	NYSE	DEA	Wed, Jan 5, 2022	23.43	23.65	23.23	23.27
1741	NYSE	DEA	Tue, Jan 4, 2022	23.38	23.59	23.31	23.40
1740	NYSE	DEA	Mon, Jan 3, 2022	22.95	23.17	22.77	23.15
1739	NYSE	DEA	Fri, Dec 31, 2021	23.00	23.02	22.86	22.92
1738	NYSE	DEA	Thu, Dec 30, 2021	22.94	23.07	22.87	22.93
1737	NYSE	DEA	Wed, Dec 29, 2021	22.84	22.90	22.75	22.88
1736	NYSE	DEA	Tue, Dec 28, 2021	22.72	22.86	22.69	22.75
1735	NYSE	DEA	Mon, Dec 27, 2021	22.57	22.73	22.42	22.72
1734	NYSE	DEA	Thu, Dec 23, 2021	22.41	22.55	22.40	22.52
1733	NYSE	DEA	Wed, Dec 22, 2021	22.20	22.38	22.19	22.35
1732	NYSE	DEA	Tue, Dec 21, 2021	22.31	22.54	22.16	22.26
1731	NYSE	DEA	Mon, Dec 20, 2021	22.10	22.21	21.80	22.18
1730	NYSE	DEA	Fri, Dec 17, 2021	22.31	22.47	22.14	22.29
1729	NYSE	DEA	Thu, Dec 16, 2021	22.57	22.64	22.17	22.36
1728	NYSE	DEA	Wed, Dec 15, 2021	22.13	22.58	22.13	22.52
1727	NYSE	DEA	Tue, Dec 14, 2021	22.34	22.42	22.04	22.06
1726	NYSE	DEA	Mon, Dec 13, 2021	22.00	22.43	21.94	22.28
1725	NYSE	DEA	Fri, Dec 10, 2021	22.16	22.18	21.94	22.05
1724	NYSE	DEA	Thu, Dec 9, 2021	22.01	22.12	21.79	21.98
1723	NYSE	DEA	Wed, Dec 8, 2021	21.92	22.10	21.86	22.06
1722	NYSE	DEA	Tue, Dec 7, 2021	21.93	21.97	21.76	21.89
1721	NYSE	DEA	Mon, Dec 6, 2021	21.48	21.94	21.35	21.84
1720	NYSE	DEA	Fri, Dec 3, 2021	21.47	21.53	21.19	21.33
1719	NYSE	DEA	Thu, Dec 2, 2021	20.92	21.44	20.88	21.33
1718	NYSE	DEA	Wed, Dec 1, 2021	21.12	21.44	20.78	20.79
1717	NYSE	DEA	Tue, Nov 30, 2021	20.89	21.12	20.73	20.97
1716	NYSE	DEA	Mon, Nov 29, 2021	21.20	21.25	20.92	20.95
1715	NYSE	DEA	Fri, Nov 26, 2021	21.25	21.44	20.94	21.13
1714	NYSE	DEA	Wed, Nov 24, 2021	21.53	21.61	21.37	21.52
1713	NYSE	DEA	Tue, Nov 23, 2021	21.49	21.67	21.43	21.49
1712	NYSE	DEA	Mon, Nov 22, 2021	21.34	21.63	21.27	21.41
1711	NYSE	DEA	Fri, Nov 19, 2021	21.27	21.35	21.09	21.26
1710	NYSE	DEA	Thu, Nov 18, 2021	21.38	21.41	21.23	21.34
1709	NYSE	DEA	Wed, Nov 17, 2021	21.15	21.34	20.93	21.34
1708	NYSE	DEA	Tue, Nov 16, 2021	21.44	21.51	21.10	21.29
1707	NYSE	DEA	Mon, Nov 15, 2021	21.50	21.51	21.27	21.44
1706	NYSE	DEA	Fri, Nov 12, 2021	21.41	21.55	21.27	21.39
1705	NYSE	DEA	Thu, Nov 11, 2021	21.36	21.38	21.14	21.37
1704	NYSE	DEA	Wed, Nov 10, 2021	21.34	21.55	21.31	21.36
1703	NYSE	DEA	Tue, Nov 9, 2021	21.53	21.71	21.53	21.35
1702	NYSE	DEA	Mon, Nov 8, 2021	21.37	21.54	21.26	21.52
1701	NYSE	DEA	Fri, Nov 5, 2021	21.08	21.34	21.06	21.21
1700	NYSE	DEA	Thu, Nov 4, 2021	21.30	21.37	20.78	20.83
1699	NYSE	DEA	Wed, Nov 3, 2021	21.19	21.60	21.11	21.29
1698	NYSE	DEA	Tue, Nov 2, 2021	21.50	21.50	21.14	21.20
1697	NYSE	DEA	Mon, Nov 1, 2021	21.02	21.23	20.89	21.14
1696	NYSE	DEA	Fri, Oct 29, 2021	21.36	21.37	20.92	21.03
1695	NYSE	DEA	Thu, Oct 28, 2021	21.16	21.34	21.14	21.30
1694	NYSE	DEA	Wed, Oct 27, 2021	21.34	21.37	21.11	21.14
1693	NYSE	DEA	Tue, Oct 26, 2021	21.27	21.39	21.18	21.24
1692	NYSE	DEA	Mon, Oct 25, 2021	21.17	21.34	21.00	21.25
1691	NYSE	DEA	Fri, Oct 22, 2021	21.50	21.60	21.27	21.28
1690	NYSE	DEA	Thu, Oct 21, 2021	21.79	21.80	21.45	21.47
1689	NYSE	DEA	Wed, Oct 20, 2021	21.56	21.82	21.55	21.77
1688	NYSE	DEA	Tue, Oct 19, 2021	21.74	21.78	21.46	21.53
1687	NYSE	DEA	Mon, Oct 18, 2021	21.69	21.80	21.61	21.73
1686	NYSE	DEA	Fri, Oct 15, 2021	21.84	21.88	21.61	21.69
1685	NYSE	DEA	Thu, Oct 14, 2021	21.23	21.53	21.23	21.46
1684	NYSE	DEA	Wed, Oct 13, 2021	21.04	21.31	20.91	21.21
1683	NYSE	DEA	Tue, Oct 12, 2021	21.05	21.17	20.96	21.08
1682	NYSE	DEA	Mon, Oct 11, 2021	21.20	21.32	20.99	21.02
1681	NYSE	DEA	Fri, Oct 8, 2021	21.24	21.31	21.11	21.15
1680	NYSE	DEA	Thu, Oct 7, 2021	21.29	21.44	21.21	21.24
1679	NYSE	DEA	Wed, Oct 6, 2021	20.95	21.22	20.82	21.21
1678	NYSE	DEA	Tue, Oct 5, 2021	21.22	21.25	21.02	21.05
1677	NYSE	DEA	Mon, Oct 4, 2021	20.85	21.27	20.80	21.22
1676	NYSE	DEA	Fri, Oct 1, 2021	20.66	21.04	20.65	20.86
1675	NYSE	DEA	Thu, Sep 30, 2021	21.00	21.02	20.57	20.66
1674	NYSE	DEA	Wed, Sep 29, 2021	20.82	21.05	20.79	20.96
1673	NYSE	DEA	Tue, Sep 28, 2021	20.81	20.93	20.63	20.80
1672	NYSE	DEA	Mon, Sep 27, 2021	20.98	21.26	20.80	20.81
1671	NYSE	DEA	Fri, Sep 24, 2021	21.19	21.32	20.96	20.97
1670	NYSE	DEA	Thu, Sep 23, 2021	21.22	21.50	21.15	21.23
1669	NYSE	DEA	Wed, Sep 22, 2021	20.98	21.27	20.91	21.12
1668	NYSE	DEA	Tue, Sep 21, 2021	21.10	21.21	20.88	20.88
1667	NYSE	DEA	Mon, Sep 20, 2021	20.78	21.08	20.66	21.03
1666	NYSE	DEA	Fri, Sep 17, 2021	21.13	21.15	20.87	20.87
1665	NYSE	DEA	Thu, Sep 16, 2021	21.24	21.32	21.00	21.09
1664	NYSE	DEA	Wed, Sep 15, 2021	20.99	21.31	20.96	21.21
1663	NYSE	DEA	Tue, Sep 14, 2021	20.91	21.05	20.80	21.02
1662	NYSE	DEA	Mon, Sep 13, 2021	20.77	20.93	20.67	20.85
1661	NYSE	DEA	Fri, Sep 10, 2021	20.99	21.02	20.61	20.62
1660	NYSE	DEA	Thu, Sep 9, 2021	21.36	21.36	20.99	20.99
1659	NYSE	DEA	Wed, Sep 8, 2021	21.36	21.62	21.30	21.43
1658	NYSE	DEA	Tue, Sep 7, 2021	21.69	21.74	21.32	21.42
1657	NYSE	DEA	Fri, Sep 3, 2021	21.74	21.80	21.61	21.72
1656	NYSE	DEA	Thu, Sep 2, 2021	21.70	21.79	21.44	21.77
1655	NYSE	DEA	Wed, Sep 1, 2021	21.48	21.70	21.47	21.59
1654	NYSE	DEA	Tue, Aug 31, 2021	21.37	21.47	21.26	21.37
1653	NYSE	DEA	Mon, Aug 30, 2021	21.18	21.40	21.13	21.39
1652	NYSE	DEA	Fri, Aug 27, 2021	21.22	21.33	21.14	21.20
1651	NYSE	DEA	Thu, Aug 26, 2021	21.28	21.43	21.08	21.14
1650	NYSE	DEA	Wed, Aug 25, 2021	21.37	21.50	21.31	21.31
1649	NYSE	DEA	Tue, Aug 24, 2021	21.60	21.68	21.35	21.41
1648	NYSE	DEA	Mon, Aug 23, 2021	21.84	21.87	21.48	21.57
1647	NYSE	DEA	Fri, Aug 20, 2021	21.64	21.95	21.51	21.82
1646	NYSE	DEA	Thu, Aug 19, 2021	21.75	21.87	21.59	21.75
1645	NYSE	DEA	Wed, Aug 18, 2021	22.12	22.13	21.61	21.72
1644	NYSE	DEA	Tue, Aug 17, 2021	21.90	22.08	21.74	22.02
1643	NYSE	DEA	Mon, Aug 16, 2021	21.90	22.23	21.90	21.98
1642	NYSE	DEA	Fri, Aug 13, 2021	21.75	22.00	21.69	21.99
1641	NYSE	DEA	Thu, Aug 12, 2021	21.69	21.86	21.40	21.64
1640	NYSE	DEA	Wed, Aug 11, 2021	22.29	22.36	22.15	22.31
1639	NYSE	DEA	Tue, Aug 10, 2021	22.59	22.59	22.41	22.17
1638	NYSE	DEA	Mon, Aug 9, 2021	22.62	22.65	22.45	22.59
1637	NYSE	DEA	Fri, Aug 6, 2021	22.71	22.75	22.58	22.65
1636	NYSE	DEA	Thu, Aug 5, 2021	22.40	22.52	22.32	22.47
1635	NYSE	DEA	Wed, Aug 4, 2021	22.58	22.62	22.14	22.28
1634	NYSE	DEA	Tue, Aug 3, 2021	22.59	22.66	22.26	22.59
1633	NYSE	DEA	Mon, Aug 2, 2021	22.78	22.97	22.45	22.50
1632	NYSE	DEA	Fri, Jul 30, 2021	22.76	22.99	22.61	22.70
1631	NYSE	DEA	Thu, Jul 29, 2021	22.72	22.91	22.56	22.68
1630	NYSE	DEA	Wed, Jul 28, 2021	22.51	22.69	22.32	22.57
1629	NYSE	DEA	Tue, Jul 27, 2021	22.33	22.56	22.25	22.45
1628	NYSE	DEA	Mon, Jul 26, 2021	22.10	22.33	22.08	22.28
1627	NYSE	DEA	Fri, Jul 23, 2021	21.67	21.90	21.59	21.89
1626	NYSE	DEA	Thu, Jul 22, 2021	21.91	21.93	21.58	21.63
1625	NYSE	DEA	Wed, Jul 21, 2021	21.92	22.16	21.90	22.02
1624	NYSE	DEA	Tue, Jul 20, 2021	21.68	22.17	21.57	21.91
1623	NYSE	DEA	Mon, Jul 19, 2021	21.68	21.75	21.28	21.57
1622	NYSE	DEA	Fri, Jul 16, 2021	21.84	22.03	21.78	21.83
1621	NYSE	DEA	Thu, Jul 15, 2021	21.71	21.78	21.41	21.73
1620	NYSE	DEA	Wed, Jul 14, 2021	21.46	21.71	21.42	21.67
1619	NYSE	DEA	Tue, Jul 13, 2021	21.66	21.69	21.41	21.51
1618	NYSE	DEA	Mon, Jul 12, 2021	21.61	21.82	21.50	21.72
1617	NYSE	DEA	Fri, Jul 9, 2021	21.33	21.56	21.21	21.55
1616	NYSE	DEA	Thu, Jul 8, 2021	21.29	21.40	21.09	21.20
1615	NYSE	DEA	Wed, Jul 7, 2021	21.45	21.47	21.29	21.40
1614	NYSE	DEA	Tue, Jul 6, 2021	21.21	21.43	21.04	21.42
1613	NYSE	DEA	Fri, Jul 2, 2021	21.38	21.49	21.14	21.23
1612	NYSE	DEA	Thu, Jul 1, 2021	21.10	21.49	21.05	21.32
1611	NYSE	DEA	Wed, Jun 30, 2021	20.89	21.18	20.88	21.08
1610	NYSE	DEA	Tue, Jun 29, 2021	21.16	21.20	20.86	20.88
1609	NYSE	DEA	Mon, Jun 28, 2021	21.67	21.67	20.98	21.22
1608	NYSE	DEA	Fri, Jun 25, 2021	21.12	21.75	21.05	21.63
1607	NYSE	DEA	Thu, Jun 24, 2021	21.00	21.10	20.86	21.05
1606	NYSE	DEA	Wed, Jun 23, 2021	21.20	21.25	20.97	20.98
1605	NYSE	DEA	Tue, Jun 22, 2021	21.48	21.55	21.22	21.22
1604	NYSE	DEA	Mon, Jun 21, 2021	21.30	21.66	21.25	21.53
1603	NYSE	DEA	Fri, Jun 18, 2021	21.34	21.60	21.23	21.23
1602	NYSE	DEA	Thu, Jun 17, 2021	21.52	21.71	21.50	21.57
1601	NYSE	DEA	Wed, Jun 16, 2021	21.79	21.92	21.57	21.58
1600	NYSE	DEA	Tue, Jun 15, 2021	21.90	21.96	21.68	21.72
1599	NYSE	DEA	Mon, Jun 14, 2021	21.90	21.96	21.78	21.90
1598	NYSE	DEA	Fri, Jun 11, 2021	21.72	21.79	21.60	21.76
1597	NYSE	DEA	Thu, Jun 10, 2021	21.70	21.84	21.57	21.77
1596	NYSE	DEA	Wed, Jun 9, 2021	21.70	22.04	21.65	21.67
1595	NYSE	DEA	Tue, Jun 8, 2021	21.56	21.82	21.54	21.57
1594	NYSE	DEA	Mon, Jun 7, 2021	21.22	21.60	21.18	21.46
1593	NYSE	DEA	Fri, Jun 4, 2021	21.26	21.30	21.12	21.14
1592	NYSE	DEA	Thu, Jun 3, 2021	21.18	21.23	21.01	21.20
1591	NYSE	DEA	Wed, Jun 2, 2021	21.29	21.34	21.12	21.18
1590	NYSE	DEA	Tue, Jun 1, 2021	20.79	21.22	20.70	21.18
1589	NYSE	DEA	Fri, May 28, 2021	20.63	20.80	20.61	20.73
1588	NYSE	DEA	Thu, May 27, 2021	20.94	20.94	20.63	20.63
1587	NYSE	DEA	Wed, May 26, 2021	20.70	20.91	20.66	20.83
1586	NYSE	DEA	Tue, May 25, 2021	20.71	20.87	20.61	20.66
1585	NYSE	DEA	Mon, May 24, 2021	20.63	20.82	20.60	20.68
1584	NYSE	DEA	Fri, May 21, 2021	20.58	20.74	20.37	20.63
1583	NYSE	DEA	Thu, May 20, 2021	20.15	20.61	20.14	20.59
1582	NYSE	DEA	Wed, May 19, 2021	20.20	20.31	20.01	20.19
1581	NYSE	DEA	Tue, May 18, 2021	20.14	20.43	20.01	20.21
1580	NYSE	DEA	Mon, May 17, 2021	20.06	20.33	20.02	20.13
1579	NYSE	DEA	Fri, May 14, 2021	20.20	20.32	20.03	20.05
1578	NYSE	DEA	Thu, May 13, 2021	19.77	20.25	19.64	20.14
1577	NYSE	DEA	Wed, May 12, 2021	20.39	20.51	20.02	19.77
1576	NYSE	DEA	Tue, May 11, 2021	20.98	20.98	20.48	20.57
1575	NYSE	DEA	Mon, May 10, 2021	21.25	21.41	21.07	21.07
1574	NYSE	DEA	Fri, May 7, 2021	21.10	21.23	21.01	21.18
1573	NYSE	DEA	Thu, May 6, 2021	21.01	21.17	20.82	21.17
1572	NYSE	DEA	Wed, May 5, 2021	21.29	21.06	20.70	21.06
1571	NYSE	DEA	Tue, May 4, 2021	21.71	21.79	21.31	21.39
1570	NYSE	DEA	Mon, May 3, 2021	21.60	21.69	21.38	21.40
1569	NYSE	DEA	Fri, Apr 30, 2021	21.30	21.56	21.26	21.43
1568	NYSE	DEA	Thu, Apr 29, 2021	21.47	21.68	21.14	21.30
1567	NYSE	DEA	Wed, Apr 28, 2021	21.57	21.61	21.41	21.41
1566	NYSE	DEA	Tue, Apr 27, 2021	21.57	21.70	21.38	21.59
1565	NYSE	DEA	Mon, Apr 26, 2021	21.62	21.69	21.50	21.50
1564	NYSE	DEA	Fri, Apr 23, 2021	21.56	21.58	21.45	21.51
1563	NYSE	DEA	Thu, Apr 22, 2021	21.57	21.72	21.46	21.56
1562	NYSE	DEA	Wed, Apr 21, 2021	21.59	21.72	21.50	21.61
1561	NYSE	DEA	Tue, Apr 20, 2021	21.47	21.69	21.41	21.55
1560	NYSE	DEA	Mon, Apr 19, 2021	21.47	21.56	21.36	21.47
1559	NYSE	DEA	Fri, Apr 16, 2021	21.42	21.57	21.24	21.49
1558	NYSE	DEA	Thu, Apr 15, 2021	21.32	21.45	21.28	21.43
1557	NYSE	DEA	Wed, Apr 14, 2021	21.25	21.48	21.24	21.32
1556	NYSE	DEA	Tue, Apr 13, 2021	20.95	21.25	20.94	21.19
1555	NYSE	DEA	Mon, Apr 12, 2021	21.17	21.24	20.94	20.99
1554	NYSE	DEA	Fri, Apr 9, 2021	21.06	21.21	21.00	21.16
1553	NYSE	DEA	Thu, Apr 8, 2021	20.85	21.05	20.82	21.00
1552	NYSE	DEA	Wed, Apr 7, 2021	21.10	21.16	20.89	20.90
1551	NYSE	DEA	Tue, Apr 6, 2021	21.15	21.22	20.85	21.14
1550	NYSE	DEA	Mon, Apr 5, 2021	20.92	21.13	20.82	21.13
1549	NYSE	DEA	Thu, Apr 1, 2021	20.75	20.91	20.61	20.84
1548	NYSE	DEA	Wed, Mar 31, 2021	20.84	20.96	20.67	20.73
1547	NYSE	DEA	Tue, Mar 30, 2021	21.11	21.12	20.77	20.90
1546	NYSE	DEA	Mon, Mar 29, 2021	20.98	21.33	20.96	21.11
1545	NYSE	DEA	Fri, Mar 26, 2021	20.98	21.08	20.80	21.04
1544	NYSE	DEA	Thu, Mar 25, 2021	20.75	21.02	20.49	20.92
1543	NYSE	DEA	Wed, Mar 24, 2021	21.02	21.46	20.74	20.78
1542	NYSE	DEA	Tue, Mar 23, 2021	21.12	21.34	20.90	21.00
1541	NYSE	DEA	Mon, Mar 22, 2021	21.25	21.44	20.94	21.10
1540	NYSE	DEA	Fri, Mar 19, 2021	21.53	21.55	21.25	21.25
1539	NYSE	DEA	Thu, Mar 18, 2021	21.59	21.64	21.43	21.50
1538	NYSE	DEA	Wed, Mar 17, 2021	21.73	21.77	21.42	21.61
1537	NYSE	DEA	Tue, Mar 16, 2021	21.63	21.89	21.61	21.76
1536	NYSE	DEA	Mon, Mar 15, 2021	21.90	21.93	21.52	21.75
1535	NYSE	DEA	Fri, Mar 12, 2021	21.43	21.91	21.43	21.91
1534	NYSE	DEA	Thu, Mar 11, 2021	21.34	21.58	21.33	21.46
1533	NYSE	DEA	Wed, Mar 10, 2021	21.16	21.37	20.85	21.30
1532	NYSE	DEA	Tue, Mar 9, 2021	21.43	21.55	21.17	21.21
1531	NYSE	DEA	Mon, Mar 8, 2021	21.05	21.49	21.00	21.25
1530	NYSE	DEA	Fri, Mar 5, 2021	21.29	21.37	20.79	21.00
1529	NYSE	DEA	Thu, Mar 4, 2021	21.39	21.53	21.10	21.20
1528	NYSE	DEA	Wed, Mar 3, 2021	21.55	21.66	21.42	21.23
1527	NYSE	DEA	Tue, Mar 2, 2021	21.63	21.72	21.36	21.53
1526	NYSE	DEA	Mon, Mar 1, 2021	22.12	22.28	21.63	21.69
1525	NYSE	DEA	Fri, Feb 26, 2021	22.40	22.54	21.97	21.98
1524	NYSE	DEA	Thu, Feb 25, 2021	22.59	23.07	22.38	22.53
1523	NYSE	DEA	Wed, Feb 24, 2021	22.31	22.97	22.24	22.78
1522	NYSE	DEA	Tue, Feb 23, 2021	22.00	22.38	21.90	22.27
1521	NYSE	DEA	Mon, Feb 22, 2021	21.76	21.91	21.49	21.84
1520	NYSE	DEA	Fri, Feb 19, 2021	21.63	21.92	21.58	21.74
1519	NYSE	DEA	Thu, Feb 18, 2021	21.85	22.05	21.60	21.61
1518	NYSE	DEA	Wed, Feb 17, 2021	21.98	22.07	21.77	21.87
1517	NYSE	DEA	Tue, Feb 16, 2021	22.72	22.73	22.01	22.08
1516	NYSE	DEA	Fri, Feb 12, 2021	22.78	22.93	22.61	22.73
1515	NYSE	DEA	Thu, Feb 11, 2021	22.78	22.86	22.33	22.79
1514	NYSE	DEA	Wed, Feb 10, 2021	22.73	22.97	22.53	22.68
1513	NYSE	DEA	Tue, Feb 9, 2021	22.73	22.85	22.56	22.62
1512	NYSE	DEA	Mon, Feb 8, 2021	22.93	22.93	22.65	22.74
1511	NYSE	DEA	Fri, Feb 5, 2021	22.88	22.93	22.59	22.75
1510	NYSE	DEA	Thu, Feb 4, 2021	22.33	22.83	22.14	22.70
1509	NYSE	DEA	Wed, Feb 3, 2021	22.22	22.47	21.73	22.27
1508	NYSE	DEA	Tue, Feb 2, 2021	22.33	22.45	21.89	22.30
1507	NYSE	DEA	Mon, Feb 1, 2021	22.00	22.41	21.72	22.31
1506	NYSE	DEA	Fri, Jan 29, 2021	22.42	22.54	21.93	21.95
1505	NYSE	DEA	Thu, Jan 28, 2021	22.85	22.97	22.46	22.51
1504	NYSE	DEA	Wed, Jan 27, 2021	23.48	23.65	22.77	22.79
1503	NYSE	DEA	Tue, Jan 26, 2021	23.39	23.59	23.22	23.55
1502	NYSE	DEA	Mon, Jan 25, 2021	22.78	23.36	22.67	23.21
1501	NYSE	DEA	Fri, Jan 22, 2021	22.99	23.11	22.70	22.90
1500	NYSE	DEA	Thu, Jan 21, 2021	23.06	23.27	22.59	23.13
1499	NYSE	DEA	Wed, Jan 20, 2021	22.92	23.22	22.85	23.13
1498	NYSE	DEA	Tue, Jan 19, 2021	22.97	23.24	22.82	23.03
1497	NYSE	DEA	Fri, Jan 15, 2021	22.37	22.81	22.30	22.74
1496	NYSE	DEA	Thu, Jan 14, 2021	22.37	22.67	22.24	22.42
1495	NYSE	DEA	Wed, Jan 13, 2021	21.92	22.35	21.92	22.31
1494	NYSE	DEA	Tue, Jan 12, 2021	22.38	22.38	22.06	22.15
1493	NYSE	DEA	Mon, Jan 11, 2021	21.90	22.06	21.60	22.04
1492	NYSE	DEA	Fri, Jan 8, 2021	21.99	22.32	21.89	22.08
1491	NYSE	DEA	Thu, Jan 7, 2021	22.52	22.52	21.49	22.00
1490	NYSE	DEA	Wed, Jan 6, 2021	22.33	22.84	22.20	22.65
1489	NYSE	DEA	Tue, Jan 5, 2021	22.52	22.69	22.21	22.23
1488	NYSE	DEA	Mon, Jan 4, 2021	22.77	22.77	22.30	22.52
1487	NYSE	DEA	Thu, Dec 31, 2020	22.44	22.70	22.28	22.65
1486	NYSE	DEA	Wed, Dec 30, 2020	22.43	22.68	22.42	22.48
1485	NYSE	DEA	Tue, Dec 29, 2020	22.56	22.77	22.32	22.43
1484	NYSE	DEA	Mon, Dec 28, 2020	22.30	22.65	22.22	22.56
1483	NYSE	DEA	Thu, Dec 24, 2020	22.19	22.30	22.04	22.19
1482	NYSE	DEA	Wed, Dec 23, 2020	22.62	22.81	22.02	22.17
1481	NYSE	DEA	Tue, Dec 22, 2020	22.01	22.26	21.97	22.17
1480	NYSE	DEA	Mon, Dec 21, 2020	21.48	22.11	21.44	22.04
1479	NYSE	DEA	Fri, Dec 18, 2020	22.58	22.63	21.75	21.79
1478	NYSE	DEA	Thu, Dec 17, 2020	22.80	22.93	22.36	22.65
1477	NYSE	DEA	Wed, Dec 16, 2020	22.70	23.03	22.58	22.72
1476	NYSE	DEA	Tue, Dec 15, 2020	21.88	22.66	21.60	22.65
1475	NYSE	DEA	Mon, Dec 14, 2020	21.52	21.94	21.51	21.54
1474	NYSE	DEA	Fri, Dec 11, 2020	21.38	21.71	21.31	21.43
1473	NYSE	DEA	Thu, Dec 10, 2020	21.78	21.79	21.41	21.51
1472	NYSE	DEA	Wed, Dec 9, 2020	21.83	21.91	21.55	21.78
1471	NYSE	DEA	Tue, Dec 8, 2020	21.55	21.83	21.47	21.75
1470	NYSE	DEA	Mon, Dec 7, 2020	21.62	21.87	21.62	21.68
1469	NYSE	DEA	Fri, Dec 4, 2020	21.40	21.76	21.27	21.71
1468	NYSE	DEA	Thu, Dec 3, 2020	21.53	21.70	21.07	21.27
1467	NYSE	DEA	Wed, Dec 2, 2020	21.80	21.86	21.52	21.54
1466	NYSE	DEA	Tue, Dec 1, 2020	21.76	21.91	21.55	21.74
1465	NYSE	DEA	Mon, Nov 30, 2020	21.97	21.98	21.64	21.66
1464	NYSE	DEA	Fri, Nov 27, 2020	21.92	22.00	21.66	21.98
1463	NYSE	DEA	Wed, Nov 25, 2020	22.02	22.18	21.86	21.99
1462	NYSE	DEA	Tue, Nov 24, 2020	21.82	22.26	21.73	21.96
1461	NYSE	DEA	Mon, Nov 23, 2020	21.79	21.98	21.49	21.60
1460	NYSE	DEA	Fri, Nov 20, 2020	21.93	22.11	21.61	21.86
1459	NYSE	DEA	Thu, Nov 19, 2020	21.66	22.00	21.45	21.98
1458	NYSE	DEA	Wed, Nov 18, 2020	22.26	22.46	21.74	21.78
1457	NYSE	DEA	Tue, Nov 17, 2020	22.14	22.47	22.01	22.32
1456	NYSE	DEA	Mon, Nov 16, 2020	22.16	22.22	21.81	22.19
1455	NYSE	DEA	Fri, Nov 13, 2020	21.41	21.89	21.41	21.82
1454	NYSE	DEA	Thu, Nov 12, 2020	21.50	21.50	21.05	21.30
1453	NYSE	DEA	Wed, Nov 11, 2020	21.16	21.60	20.95	21.59
1452	NYSE	DEA	Tue, Nov 10, 2020	21.06	21.65	20.92	21.45
1451	NYSE	DEA	Mon, Nov 9, 2020	22.00	22.85	20.94	20.99
1450	NYSE	DEA	Fri, Nov 6, 2020	21.65	21.80	21.27	21.17
1449	NYSE	DEA	Thu, Nov 5, 2020	21.86	22.17	21.50	21.59
1448	NYSE	DEA	Wed, Nov 4, 2020	21.72	21.92	21.62	21.80
1447	NYSE	DEA	Tue, Nov 3, 2020	21.59	22.04	21.39	21.82
1446	NYSE	DEA	Mon, Nov 2, 2020	20.90	21.49	20.73	21.49
1445	NYSE	DEA	Fri, Oct 30, 2020	20.64	20.99	20.64	20.90
1444	NYSE	DEA	Thu, Oct 29, 2020	20.86	20.86	20.40	20.69
1443	NYSE	DEA	Wed, Oct 28, 2020	21.17	21.20	20.32	20.92
1442	NYSE	DEA	Tue, Oct 27, 2020	21.89	21.92	21.38	21.39
1441	NYSE	DEA	Mon, Oct 26, 2020	22.03	22.09	21.80	21.86
1440	NYSE	DEA	Fri, Oct 23, 2020	22.08	22.21	21.91	22.17
1439	NYSE	DEA	Thu, Oct 22, 2020	21.82	22.02	21.76	21.92
1438	NYSE	DEA	Wed, Oct 21, 2020	22.00	22.00	21.74	21.84
1437	NYSE	DEA	Tue, Oct 20, 2020	21.81	22.15	21.73	22.05
1436	NYSE	DEA	Mon, Oct 19, 2020	22.22	22.22	21.71	21.73
1435	NYSE	DEA	Fri, Oct 16, 2020	22.38	22.38	22.12	22.21
1434	NYSE	DEA	Thu, Oct 15, 2020	22.25	22.77	22.16	22.54
1433	NYSE	DEA	Wed, Oct 14, 2020	22.69	22.80	22.39	22.48
1432	NYSE	DEA	Tue, Oct 13, 2020	22.85	22.91	22.51	22.70
1431	NYSE	DEA	Mon, Oct 12, 2020	22.70	22.98	22.43	22.97
1430	NYSE	DEA	Fri, Oct 9, 2020	22.68	22.76	22.53	22.64
1429	NYSE	DEA	Thu, Oct 8, 2020	22.60	22.84	22.44	22.60
1428	NYSE	DEA	Wed, Oct 7, 2020	22.65	22.74	22.38	22.46
1427	NYSE	DEA	Tue, Oct 6, 2020	22.84	22.90	22.42	22.65
1426	NYSE	DEA	Mon, Oct 5, 2020	22.93	23.02	22.47	22.75
1425	NYSE	DEA	Fri, Oct 2, 2020	22.55	22.88	22.40	22.83
1424	NYSE	DEA	Thu, Oct 1, 2020	22.50	22.83	22.34	22.82
1423	NYSE	DEA	Wed, Sep 30, 2020	22.59	22.81	22.09	22.41
1422	NYSE	DEA	Tue, Sep 29, 2020	23.14	23.14	22.24	22.57
1421	NYSE	DEA	Mon, Sep 28, 2020	22.82	23.27	22.50	23.15
1420	NYSE	DEA	Fri, Sep 25, 2020	22.42	22.68	22.37	22.63
1419	NYSE	DEA	Thu, Sep 24, 2020	22.13	22.60	22.03	22.42
1418	NYSE	DEA	Wed, Sep 23, 2020	22.36	22.50	21.99	22.19
1417	NYSE	DEA	Tue, Sep 22, 2020	22.20	22.64	22.07	22.53
1416	NYSE	DEA	Mon, Sep 21, 2020	22.27	22.47	21.89	22.11
1415	NYSE	DEA	Fri, Sep 18, 2020	23.43	23.43	22.46	22.50
1414	NYSE	DEA	Thu, Sep 17, 2020	23.40	23.91	23.26	23.32
1413	NYSE	DEA	Wed, Sep 16, 2020	23.72	23.85	23.55	23.58
1412	NYSE	DEA	Tue, Sep 15, 2020	23.84	23.97	23.64	23.66
1411	NYSE	DEA	Mon, Sep 14, 2020	23.55	23.88	23.45	23.84
1410	NYSE	DEA	Fri, Sep 11, 2020	23.73	23.80	23.13	23.47
1409	NYSE	DEA	Thu, Sep 10, 2020	24.42	24.42	23.71	23.75
1408	NYSE	DEA	Wed, Sep 9, 2020	24.36	25.02	24.30	24.56
1407	NYSE	DEA	Tue, Sep 8, 2020	23.80	24.44	23.56	24.22
1406	NYSE	DEA	Fri, Sep 4, 2020	24.17	24.23	23.38	23.73
1405	NYSE	DEA	Thu, Sep 3, 2020	24.32	24.65	23.96	24.09
1404	NYSE	DEA	Wed, Sep 2, 2020	23.93	24.27	23.80	24.24
1403	NYSE	DEA	Tue, Sep 1, 2020	24.02	24.17	23.84	23.96
1402	NYSE	DEA	Mon, Aug 31, 2020	24.15	24.25	24.03	24.19
1401	NYSE	DEA	Fri, Aug 28, 2020	24.44	24.44	23.99	24.23
1400	NYSE	DEA	Thu, Aug 27, 2020	24.30	24.45	24.14	24.29
1399	NYSE	DEA	Wed, Aug 26, 2020	24.20	24.27	23.93	24.15
1398	NYSE	DEA	Tue, Aug 25, 2020	24.42	24.46	24.10	24.28
1397	NYSE	DEA	Mon, Aug 24, 2020	24.55	24.55	24.01	24.40
1396	NYSE	DEA	Fri, Aug 21, 2020	24.29	24.63	24.01	24.60
1395	NYSE	DEA	Thu, Aug 20, 2020	23.78	24.64	23.78	24.21
1394	NYSE	DEA	Wed, Aug 19, 2020	23.95	24.04	23.73	23.85
1393	NYSE	DEA	Tue, Aug 18, 2020	24.02	24.06	23.75	23.91
1392	NYSE	DEA	Mon, Aug 17, 2020	23.78	24.28	23.63	24.15
1391	NYSE	DEA	Fri, Aug 14, 2020	23.73	24.00	23.64	23.77
1390	NYSE	DEA	Thu, Aug 13, 2020	24.02	24.27	23.78	23.86
1389	NYSE	DEA	Wed, Aug 12, 2020	24.48	24.61	24.14	24.20
1388	NYSE	DEA	Tue, Aug 11, 2020	25.63	25.71	24.51	24.41
1387	NYSE	DEA	Mon, Aug 10, 2020	25.56	25.79	25.32	25.47
1386	NYSE	DEA	Fri, Aug 7, 2020	25.19	25.66	25.05	25.56
1385	NYSE	DEA	Thu, Aug 6, 2020	25.46	25.52	25.08	25.34
1384	NYSE	DEA	Wed, Aug 5, 2020	25.57	25.69	25.10	25.53
1383	NYSE	DEA	Tue, Aug 4, 2020	24.08	25.54	24.07	25.37
1382	NYSE	DEA	Mon, Aug 3, 2020	24.50	24.50	23.66	24.05
1381	NYSE	DEA	Fri, Jul 31, 2020	24.09	24.45	23.81	24.45
1380	NYSE	DEA	Thu, Jul 30, 2020	23.97	24.39	23.93	24.15
1379	NYSE	DEA	Wed, Jul 29, 2020	23.90	24.34	23.81	24.31
1378	NYSE	DEA	Tue, Jul 28, 2020	23.19	23.93	23.19	23.79
1377	NYSE	DEA	Mon, Jul 27, 2020	22.87	23.20	22.46	23.14
1376	NYSE	DEA	Fri, Jul 24, 2020	23.51	23.60	22.88	22.98
1375	NYSE	DEA	Thu, Jul 23, 2020	23.52	23.68	23.23	23.55
1374	NYSE	DEA	Wed, Jul 22, 2020	22.65	23.70	22.59	23.61
1373	NYSE	DEA	Tue, Jul 21, 2020	22.83	22.98	22.60	22.78
1372	NYSE	DEA	Mon, Jul 20, 2020	22.61	22.83	22.50	22.78
1371	NYSE	DEA	Fri, Jul 17, 2020	22.48	22.77	22.36	22.70
1370	NYSE	DEA	Thu, Jul 16, 2020	22.61	22.79	22.44	22.49
1369	NYSE	DEA	Wed, Jul 15, 2020	23.14	23.24	22.77	22.78
1368	NYSE	DEA	Tue, Jul 14, 2020	22.75	22.93	22.61	22.90
1367	NYSE	DEA	Mon, Jul 13, 2020	22.93	23.02	22.61	22.69
1366	NYSE	DEA	Fri, Jul 10, 2020	22.85	23.00	22.60	22.88
1365	NYSE	DEA	Thu, Jul 9, 2020	22.86	22.99	22.56	22.80
1364	NYSE	DEA	Wed, Jul 8, 2020	22.65	22.95	22.46	22.86
1363	NYSE	DEA	Tue, Jul 7, 2020	22.93	23.07	22.52	22.60
1362	NYSE	DEA	Mon, Jul 6, 2020	23.81	23.81	23.15	23.16
1361	NYSE	DEA	Thu, Jul 2, 2020	23.58	23.64	23.24	23.42
1360	NYSE	DEA	Wed, Jul 1, 2020	23.21	23.57	23.21	23.31
1359	NYSE	DEA	Tue, Jun 30, 2020	23.00	23.20	22.88	23.12
1358	NYSE	DEA	Mon, Jun 29, 2020	23.05	23.13	22.59	23.00
1357	NYSE	DEA	Fri, Jun 26, 2020	23.26	23.51	22.68	22.77
1356	NYSE	DEA	Thu, Jun 25, 2020	23.30	23.48	23.15	23.46
1355	NYSE	DEA	Wed, Jun 24, 2020	23.00	23.43	22.97	23.30
1354	NYSE	DEA	Tue, Jun 23, 2020	23.73	23.91	23.08	23.28
1353	NYSE	DEA	Mon, Jun 22, 2020	23.35	23.76	22.90	23.58
1352	NYSE	DEA	Fri, Jun 19, 2020	24.23	24.25	23.42	23.50
1351	NYSE	DEA	Thu, Jun 18, 2020	23.81	24.18	23.75	24.06
1350	NYSE	DEA	Wed, Jun 17, 2020	24.57	24.57	23.93	24.00
1349	NYSE	DEA	Tue, Jun 16, 2020	24.60	24.70	24.23	24.39
1348	NYSE	DEA	Mon, Jun 15, 2020	23.41	24.11	23.29	23.92
1347	NYSE	DEA	Fri, Jun 12, 2020	24.30	24.51	23.37	23.91
1346	NYSE	DEA	Thu, Jun 11, 2020	24.20	24.46	23.62	23.67
1345	NYSE	DEA	Wed, Jun 10, 2020	25.44	25.74	24.68	24.76
1344	NYSE	DEA	Tue, Jun 9, 2020	25.20	25.60	24.86	25.48
1343	NYSE	DEA	Mon, Jun 8, 2020	25.14	25.76	24.98	25.54
1342	NYSE	DEA	Fri, Jun 5, 2020	25.83	25.90	24.70	24.77
1341	NYSE	DEA	Thu, Jun 4, 2020	25.59	25.59	24.98	25.15
1340	NYSE	DEA	Wed, Jun 3, 2020	25.75	26.15	25.66	25.87
1339	NYSE	DEA	Tue, Jun 2, 2020	25.54	26.08	25.23	25.65
1338	NYSE	DEA	Mon, Jun 1, 2020	25.17	25.66	25.03	25.34
1337	NYSE	DEA	Fri, May 29, 2020	25.12	25.53	24.73	25.07
1336	NYSE	DEA	Thu, May 28, 2020	25.54	25.98	25.06	25.36
1335	NYSE	DEA	Wed, May 27, 2020	25.66	25.95	24.65	25.20
1334	NYSE	DEA	Tue, May 26, 2020	25.50	25.59	25.03	25.22
1333	NYSE	DEA	Fri, May 22, 2020	24.43	24.81	24.30	24.75
1332	NYSE	DEA	Thu, May 21, 2020	23.88	24.57	23.78	24.29
1331	NYSE	DEA	Wed, May 20, 2020	23.99	24.09	23.58	23.97
1330	NYSE	DEA	Tue, May 19, 2020	24.65	24.86	23.79	23.79
1329	NYSE	DEA	Mon, May 18, 2020	23.88	25.00	23.79	24.86
1328	NYSE	DEA	Fri, May 15, 2020	23.13	23.32	22.59	23.26
1327	NYSE	DEA	Thu, May 14, 2020	23.27	23.37	22.50	23.27
1326	NYSE	DEA	Wed, May 13, 2020	24.74	24.80	23.52	23.57
1325	NYSE	DEA	Tue, May 12, 2020	26.31	26.46	25.16	24.91
1324	NYSE	DEA	Mon, May 11, 2020	26.03	26.57	26.01	26.22
1323	NYSE	DEA	Fri, May 8, 2020	26.73	26.88	26.07	26.28
1322	NYSE	DEA	Thu, May 7, 2020	26.15	26.69	25.77	26.47
1321	NYSE	DEA	Wed, May 6, 2020	25.55	26.32	25.42	25.64
1320	NYSE	DEA	Tue, May 5, 2020	25.68	26.42	25.36	25.38
1319	NYSE	DEA	Mon, May 4, 2020	25.85	26.17	25.00	25.18
1318	NYSE	DEA	Fri, May 1, 2020	26.34	26.64	25.53	25.96
1317	NYSE	DEA	Thu, Apr 30, 2020	26.86	27.19	26.68	26.91
1316	NYSE	DEA	Wed, Apr 29, 2020	27.89	27.98	26.86	27.42
1315	NYSE	DEA	Tue, Apr 28, 2020	27.50	28.17	27.19	27.62
1314	NYSE	DEA	Mon, Apr 27, 2020	26.84	27.23	26.67	26.90
1313	NYSE	DEA	Fri, Apr 24, 2020	27.07	27.46	26.34	26.79
1312	NYSE	DEA	Thu, Apr 23, 2020	27.13	27.20	26.25	26.83
1311	NYSE	DEA	Wed, Apr 22, 2020	27.24	27.53	26.93	27.32
1310	NYSE	DEA	Tue, Apr 21, 2020	26.90	27.25	26.51	26.82
1309	NYSE	DEA	Mon, Apr 20, 2020	26.87	27.52	26.54	27.17
1308	NYSE	DEA	Fri, Apr 17, 2020	28.27	28.32	27.01	27.12
1307	NYSE	DEA	Thu, Apr 16, 2020	27.23	27.91	26.75	27.83
1306	NYSE	DEA	Wed, Apr 15, 2020	26.95	27.34	26.26	27.02
1305	NYSE	DEA	Tue, Apr 14, 2020	28.17	28.49	27.32	27.46
1304	NYSE	DEA	Mon, Apr 13, 2020	29.00	29.00	27.39	27.43
1303	NYSE	DEA	Thu, Apr 9, 2020	29.03	29.70	28.01	29.32
1302	NYSE	DEA	Wed, Apr 8, 2020	27.00	29.52	26.92	28.76
1301	NYSE	DEA	Tue, Apr 7, 2020	27.93	27.95	26.44	26.66
1300	NYSE	DEA	Mon, Apr 6, 2020	26.00	27.00	25.67	26.88
1299	NYSE	DEA	Fri, Apr 3, 2020	25.38	25.59	24.79	25.26
1298	NYSE	DEA	Thu, Apr 2, 2020	24.80	25.86	24.56	25.70
1297	NYSE	DEA	Wed, Apr 1, 2020	24.44	25.24	24.10	25.06
1296	NYSE	DEA	Tue, Mar 31, 2020	24.34	24.64	23.66	24.64
1295	NYSE	DEA	Mon, Mar 30, 2020	24.24	24.66	23.81	24.56
1294	NYSE	DEA	Fri, Mar 27, 2020	23.19	24.92	23.18	23.87
1293	NYSE	DEA	Thu, Mar 26, 2020	22.97	24.09	22.84	23.66
1292	NYSE	DEA	Wed, Mar 25, 2020	22.24	24.13	22.12	22.68
1291	NYSE	DEA	Tue, Mar 24, 2020	22.95	23.30	21.31	22.21
1290	NYSE	DEA	Mon, Mar 23, 2020	23.00	23.15	21.40	22.02
1289	NYSE	DEA	Fri, Mar 20, 2020	22.03	23.78	22.03	23.06
1288	NYSE	DEA	Thu, Mar 19, 2020	23.20	23.20	19.76	22.01
1287	NYSE	DEA	Wed, Mar 18, 2020	21.70	24.08	21.34	23.64
1286	NYSE	DEA	Tue, Mar 17, 2020	19.69	23.02	19.31	22.86
1285	NYSE	DEA	Mon, Mar 16, 2020	19.00	21.62	19.00	19.35
1284	NYSE	DEA	Fri, Mar 13, 2020	22.60	23.23	21.78	22.96
1283	NYSE	DEA	Thu, Mar 12, 2020	21.48	22.95	19.50	21.56
1282	NYSE	DEA	Wed, Mar 11, 2020	23.90	23.90	22.55	22.83
1281	NYSE	DEA	Tue, Mar 10, 2020	24.10	24.44	23.16	24.44
1280	NYSE	DEA	Mon, Mar 9, 2020	24.13	24.45	23.44	23.62
1279	NYSE	DEA	Fri, Mar 6, 2020	24.47	25.28	24.05	25.16
1278	NYSE	DEA	Thu, Mar 5, 2020	25.33	25.56	24.66	24.99
1277	NYSE	DEA	Wed, Mar 4, 2020	25.35	25.86	25.11	25.64
1276	NYSE	DEA	Tue, Mar 3, 2020	25.42	26.02	25.03	25.22
1275	NYSE	DEA	Mon, Mar 2, 2020	23.90	25.32	23.83	25.26
1274	NYSE	DEA	Fri, Feb 28, 2020	23.75	23.90	23.00	23.77
1273	NYSE	DEA	Thu, Feb 27, 2020	24.59	25.03	24.02	24.04
1272	NYSE	DEA	Wed, Feb 26, 2020	24.78	25.01	24.64	24.86
1271	NYSE	DEA	Tue, Feb 25, 2020	25.02	25.20	24.41	24.69
1270	NYSE	DEA	Mon, Feb 24, 2020	25.00	25.16	24.81	25.01
1269	NYSE	DEA	Fri, Feb 21, 2020	25.36	25.36	25.14	25.27
1268	NYSE	DEA	Thu, Feb 20, 2020	25.02	25.28	24.99	25.28
1267	NYSE	DEA	Wed, Feb 19, 2020	25.28	25.31	24.93	25.04
1266	NYSE	DEA	Tue, Feb 18, 2020	25.25	25.36	25.19	25.27
1265	NYSE	DEA	Fri, Feb 14, 2020	25.15	25.25	25.04	25.24
1264	NYSE	DEA	Thu, Feb 13, 2020	24.76	25.06	24.73	25.04
1263	NYSE	DEA	Wed, Feb 12, 2020	24.84	24.95	24.55	24.80
1262	NYSE	DEA	Tue, Feb 11, 2020	24.84	24.96	24.63	24.75
1261	NYSE	DEA	Mon, Feb 10, 2020	24.70	24.81	24.63	24.77
1260	NYSE	DEA	Fri, Feb 7, 2020	24.85	24.85	24.57	24.59
1259	NYSE	DEA	Thu, Feb 6, 2020	24.82	24.90	24.73	24.80
1258	NYSE	DEA	Wed, Feb 5, 2020	24.66	24.77	24.46	24.74
1257	NYSE	DEA	Tue, Feb 4, 2020	24.50	24.74	24.47	24.64
1256	NYSE	DEA	Mon, Feb 3, 2020	24.33	24.47	24.27	24.42
1255	NYSE	DEA	Fri, Jan 31, 2020	24.30	24.37	24.17	24.21
1254	NYSE	DEA	Thu, Jan 30, 2020	24.25	24.40	24.18	24.34
1253	NYSE	DEA	Wed, Jan 29, 2020	24.27	24.34	24.17	24.29
1252	NYSE	DEA	Tue, Jan 28, 2020	24.06	24.31	24.02	24.25
1251	NYSE	DEA	Mon, Jan 27, 2020	24.10	24.19	23.97	24.06
1250	NYSE	DEA	Fri, Jan 24, 2020	24.30	24.30	23.94	24.12
1249	NYSE	DEA	Thu, Jan 23, 2020	24.01	24.33	23.99	24.25
1248	NYSE	DEA	Wed, Jan 22, 2020	23.93	24.07	23.84	24.01
1247	NYSE	DEA	Tue, Jan 21, 2020	23.58	23.82	23.58	23.80
1246	NYSE	DEA	Fri, Jan 17, 2020	23.41	23.56	23.37	23.53
1245	NYSE	DEA	Thu, Jan 16, 2020	23.35	23.52	23.15	23.41
1244	NYSE	DEA	Wed, Jan 15, 2020	23.23	23.54	23.21	23.52
1243	NYSE	DEA	Tue, Jan 14, 2020	23.25	23.35	23.01	23.15
1242	NYSE	DEA	Mon, Jan 13, 2020	22.98	23.24	22.94	23.23
1241	NYSE	DEA	Fri, Jan 10, 2020	22.95	22.99	22.83	22.96
1240	NYSE	DEA	Thu, Jan 9, 2020	23.03	23.15	22.92	22.94
1239	NYSE	DEA	Wed, Jan 8, 2020	22.99	23.16	22.94	23.02
1238	NYSE	DEA	Tue, Jan 7, 2020	23.18	23.37	22.91	23.01
1237	NYSE	DEA	Mon, Jan 6, 2020	23.38	23.62	23.28	23.47
1236	NYSE	DEA	Fri, Jan 3, 2020	23.20	23.50	23.16	23.49
1235	NYSE	DEA	Thu, Jan 2, 2020	23.82	23.82	23.16	23.25
1234	NYSE	DEA	Tue, Dec 31, 2019	23.45	23.76	23.45	23.73
1233	NYSE	DEA	Mon, Dec 30, 2019	23.41	23.48	23.23	23.45
1232	NYSE	DEA	Fri, Dec 27, 2019	23.50	23.55	23.25	23.40
1231	NYSE	DEA	Thu, Dec 26, 2019	23.35	23.44	23.17	23.43
1230	NYSE	DEA	Tue, Dec 24, 2019	23.40	23.44	23.24	23.34
1229	NYSE	DEA	Mon, Dec 23, 2019	23.44	23.45	23.20	23.39
1228	NYSE	DEA	Fri, Dec 20, 2019	23.22	23.43	23.22	23.40
1227	NYSE	DEA	Thu, Dec 19, 2019	23.15	23.24	23.00	23.18
1226	NYSE	DEA	Wed, Dec 18, 2019	22.87	23.21	22.86	23.11
1225	NYSE	DEA	Tue, Dec 17, 2019	22.96	23.03	22.81	22.87
1224	NYSE	DEA	Mon, Dec 16, 2019	22.71	23.01	22.60	22.93
1223	NYSE	DEA	Fri, Dec 13, 2019	22.68	22.82	22.54	22.67
1222	NYSE	DEA	Thu, Dec 12, 2019	23.05	23.16	22.61	22.62
1221	NYSE	DEA	Wed, Dec 11, 2019	23.37	23.37	23.00	23.07
1220	NYSE	DEA	Tue, Dec 10, 2019	23.30	23.42	23.28	23.35
1219	NYSE	DEA	Mon, Dec 9, 2019	23.28	23.44	23.22	23.31
1218	NYSE	DEA	Fri, Dec 6, 2019	23.19	23.44	23.19	23.29
1217	NYSE	DEA	Thu, Dec 5, 2019	23.14	23.15	22.98	23.13
1216	NYSE	DEA	Wed, Dec 4, 2019	23.01	23.24	22.99	23.12
1215	NYSE	DEA	Tue, Dec 3, 2019	23.11	23.19	23.00	23.06
1214	NYSE	DEA	Mon, Dec 2, 2019	23.21	23.22	22.95	23.09
1213	NYSE	DEA	Fri, Nov 29, 2019	23.30	23.36	23.16	23.26
1212	NYSE	DEA	Wed, Nov 27, 2019	23.24	23.31	23.21	23.27
1211	NYSE	DEA	Tue, Nov 26, 2019	23.00	23.21	22.91	23.21
1210	NYSE	DEA	Mon, Nov 25, 2019	22.91	23.11	22.88	22.99
1209	NYSE	DEA	Fri, Nov 22, 2019	22.84	23.00	22.71	22.87
1208	NYSE	DEA	Thu, Nov 21, 2019	22.91	23.07	22.79	22.80
1207	NYSE	DEA	Wed, Nov 20, 2019	22.95	23.07	22.85	22.98
1206	NYSE	DEA	Tue, Nov 19, 2019	22.97	23.01	22.88	22.96
1205	NYSE	DEA	Mon, Nov 18, 2019	22.83	22.95	22.80	22.89
1204	NYSE	DEA	Fri, Nov 15, 2019	22.90	22.94	22.71	22.82
1203	NYSE	DEA	Thu, Nov 14, 2019	22.79	22.92	22.75	22.86
1202	NYSE	DEA	Wed, Nov 13, 2019	22.69	22.81	22.69	22.74
1201	NYSE	DEA	Tue, Nov 12, 2019	22.78	22.87	22.66	22.68
1200	NYSE	DEA	Mon, Nov 11, 2019	22.84	23.00	22.83	22.74
1199	NYSE	DEA	Fri, Nov 8, 2019	22.95	22.97	22.76	22.84
1198	NYSE	DEA	Thu, Nov 7, 2019	22.55	22.95	22.43	22.86
1197	NYSE	DEA	Wed, Nov 6, 2019	22.03	22.42	22.03	22.37
1196	NYSE	DEA	Tue, Nov 5, 2019	22.29	22.35	21.92	21.97
1195	NYSE	DEA	Mon, Nov 4, 2019	22.30	22.35	22.20	22.28
1194	NYSE	DEA	Fri, Nov 1, 2019	22.34	22.37	22.11	22.31
1193	NYSE	DEA	Thu, Oct 31, 2019	22.30	22.46	22.16	22.32
1192	NYSE	DEA	Wed, Oct 30, 2019	22.00	22.29	21.99	22.29
1191	NYSE	DEA	Tue, Oct 29, 2019	22.03	22.16	21.96	22.00
1190	NYSE	DEA	Mon, Oct 28, 2019	22.03	22.11	21.99	22.03
1189	NYSE	DEA	Fri, Oct 25, 2019	22.10	22.14	21.87	22.02
1188	NYSE	DEA	Thu, Oct 24, 2019	22.08	22.20	21.97	22.14
1187	NYSE	DEA	Wed, Oct 23, 2019	22.04	22.09	21.87	22.09
1186	NYSE	DEA	Tue, Oct 22, 2019	22.10	22.23	21.91	21.97
1185	NYSE	DEA	Mon, Oct 21, 2019	21.88	22.09	21.83	22.09
1184	NYSE	DEA	Fri, Oct 18, 2019	21.80	21.96	21.74	21.89
1183	NYSE	DEA	Thu, Oct 17, 2019	21.73	21.93	21.73	21.86
1182	NYSE	DEA	Wed, Oct 16, 2019	21.68	21.82	21.63	21.74
1181	NYSE	DEA	Tue, Oct 15, 2019	21.58	21.72	21.55	21.70
1180	NYSE	DEA	Mon, Oct 14, 2019	21.58	21.65	21.51	21.56
1179	NYSE	DEA	Fri, Oct 11, 2019	21.71	21.73	21.54	21.57
1178	NYSE	DEA	Thu, Oct 10, 2019	21.45	21.66	21.43	21.59
1177	NYSE	DEA	Wed, Oct 9, 2019	21.71	21.76	21.41	21.48
1176	NYSE	DEA	Tue, Oct 8, 2019	21.58	21.76	21.52	21.64
1175	NYSE	DEA	Mon, Oct 7, 2019	21.62	21.79	21.57	21.66
1174	NYSE	DEA	Fri, Oct 4, 2019	21.51	21.72	21.48	21.69
1173	NYSE	DEA	Thu, Oct 3, 2019	21.47	21.73	21.42	21.47
1172	NYSE	DEA	Wed, Oct 2, 2019	21.22	21.53	21.20	21.53
1171	NYSE	DEA	Tue, Oct 1, 2019	21.29	21.44	21.18	21.25
1170	NYSE	DEA	Mon, Sep 30, 2019	21.23	21.52	21.23	21.30
1169	NYSE	DEA	Fri, Sep 27, 2019	21.31	21.33	21.07	21.23
1168	NYSE	DEA	Thu, Sep 26, 2019	21.13	21.22	21.01	21.16
1167	NYSE	DEA	Wed, Sep 25, 2019	20.98	21.21	20.98	21.12
1166	NYSE	DEA	Tue, Sep 24, 2019	21.04	21.15	20.93	20.97
1165	NYSE	DEA	Mon, Sep 23, 2019	20.91	21.24	20.85	20.98
1164	NYSE	DEA	Fri, Sep 20, 2019	20.91	21.04	20.87	20.97
1163	NYSE	DEA	Thu, Sep 19, 2019	21.06	21.06	20.92	20.94
1162	NYSE	DEA	Wed, Sep 18, 2019	21.25	21.38	20.80	20.91
1161	NYSE	DEA	Tue, Sep 17, 2019	21.00	21.13	20.93	21.12
1160	NYSE	DEA	Mon, Sep 16, 2019	20.99	21.07	20.86	21.02
1159	NYSE	DEA	Fri, Sep 13, 2019	21.10	21.25	20.84	20.87
1158	NYSE	DEA	Thu, Sep 12, 2019	21.28	21.30	20.96	21.10
1157	NYSE	DEA	Wed, Sep 11, 2019	20.82	21.10	20.72	21.08
1156	NYSE	DEA	Tue, Sep 10, 2019	20.80	21.02	20.64	20.76
1155	NYSE	DEA	Mon, Sep 9, 2019	21.02	21.05	20.64	20.81
1154	NYSE	DEA	Fri, Sep 6, 2019	21.06	21.12	20.94	21.01
1153	NYSE	DEA	Thu, Sep 5, 2019	21.10	21.22	20.95	21.00
1152	NYSE	DEA	Wed, Sep 4, 2019	20.92	21.14	20.87	21.08
1151	NYSE	DEA	Tue, Sep 3, 2019	20.52	20.96	20.40	20.92
1150	NYSE	DEA	Fri, Aug 30, 2019	20.68	20.74	20.53	20.55
1149	NYSE	DEA	Thu, Aug 29, 2019	20.56	20.68	20.52	20.65
1148	NYSE	DEA	Wed, Aug 28, 2019	20.46	20.55	20.40	20.47
1147	NYSE	DEA	Tue, Aug 27, 2019	20.63	20.69	20.46	20.48
1146	NYSE	DEA	Mon, Aug 26, 2019	20.42	20.61	20.39	20.54
1145	NYSE	DEA	Fri, Aug 23, 2019	20.59	20.72	20.28	20.33
1144	NYSE	DEA	Thu, Aug 22, 2019	20.52	20.74	20.52	20.61
1143	NYSE	DEA	Wed, Aug 21, 2019	20.55	20.62	20.34	20.51
1142	NYSE	DEA	Tue, Aug 20, 2019	20.72	20.73	20.43	20.48
1141	NYSE	DEA	Mon, Aug 19, 2019	20.84	20.90	20.57	20.70
1140	NYSE	DEA	Fri, Aug 16, 2019	20.59	20.88	20.47	20.71
1139	NYSE	DEA	Thu, Aug 15, 2019	20.04	20.58	20.01	20.54
1138	NYSE	DEA	Wed, Aug 14, 2019	20.32	20.36	19.93	20.00
1137	NYSE	DEA	Tue, Aug 13, 2019	20.15	20.50	20.15	20.38
1136	NYSE	DEA	Mon, Aug 12, 2019	19.88	20.31	19.84	20.15
1135	NYSE	DEA	Fri, Aug 9, 2019	19.84	19.93	19.72	19.88
1134	NYSE	DEA	Thu, Aug 8, 2019	19.46	19.88	19.33	19.87
1133	NYSE	DEA	Wed, Aug 7, 2019	19.23	19.59	19.11	19.44
1132	NYSE	DEA	Tue, Aug 6, 2019	18.98	19.39	18.94	19.23
1131	NYSE	DEA	Mon, Aug 5, 2019	19.25	19.33	18.62	18.94
1130	NYSE	DEA	Fri, Aug 2, 2019	19.25	19.33	19.07	19.22
1129	NYSE	DEA	Thu, Aug 1, 2019	18.95	19.34	18.82	19.19
1128	NYSE	DEA	Wed, Jul 31, 2019	18.80	19.05	18.74	18.87
1127	NYSE	DEA	Tue, Jul 30, 2019	18.60	18.93	18.60	18.78
1126	NYSE	DEA	Mon, Jul 29, 2019	18.61	18.80	18.61	18.68
1125	NYSE	DEA	Fri, Jul 26, 2019	18.56	18.68	18.50	18.59
1124	NYSE	DEA	Thu, Jul 25, 2019	18.63	18.66	18.49	18.54
1123	NYSE	DEA	Wed, Jul 24, 2019	18.53	18.68	18.48	18.61
1122	NYSE	DEA	Tue, Jul 23, 2019	18.44	18.61	18.38	18.55
1121	NYSE	DEA	Mon, Jul 22, 2019	18.48	18.59	18.39	18.42
1120	NYSE	DEA	Fri, Jul 19, 2019	18.69	18.83	18.45	18.46
1119	NYSE	DEA	Thu, Jul 18, 2019	18.53	18.71	18.35	18.71
1118	NYSE	DEA	Wed, Jul 17, 2019	18.50	18.60	18.46	18.55
1117	NYSE	DEA	Tue, Jul 16, 2019	18.46	18.55	18.40	18.49
1116	NYSE	DEA	Mon, Jul 15, 2019	18.53	18.60	18.47	18.50
1115	NYSE	DEA	Fri, Jul 12, 2019	18.44	18.55	18.22	18.44
1114	NYSE	DEA	Thu, Jul 11, 2019	18.59	18.62	18.38	18.45
1113	NYSE	DEA	Wed, Jul 10, 2019	18.65	18.68	18.52	18.62
1112	NYSE	DEA	Tue, Jul 9, 2019	18.49	18.70	18.47	18.59
1111	NYSE	DEA	Mon, Jul 8, 2019	18.49	18.63	18.48	18.50
1110	NYSE	DEA	Fri, Jul 5, 2019	18.28	18.50	18.10	18.49
1109	NYSE	DEA	Wed, Jul 3, 2019	18.22	18.45	18.20	18.38
1108	NYSE	DEA	Tue, Jul 2, 2019	18.10	18.24	18.04	18.19
1107	NYSE	DEA	Mon, Jul 1, 2019	18.24	18.24	17.90	18.09
1106	NYSE	DEA	Fri, Jun 28, 2019	17.96	18.32	17.95	18.11
1105	NYSE	DEA	Thu, Jun 27, 2019	17.86	17.99	17.80	17.93
1104	NYSE	DEA	Wed, Jun 26, 2019	18.23	18.23	17.72	17.78
1103	NYSE	DEA	Tue, Jun 25, 2019	18.30	18.56	18.20	18.20
1102	NYSE	DEA	Mon, Jun 24, 2019	18.38	18.43	18.23	18.25
1101	NYSE	DEA	Fri, Jun 21, 2019	18.56	18.56	18.28	18.32
1100	NYSE	DEA	Thu, Jun 20, 2019	18.85	18.92	18.59	18.63
1099	NYSE	DEA	Wed, Jun 19, 2019	18.70	18.84	18.62	18.78
1098	NYSE	DEA	Tue, Jun 18, 2019	18.80	18.90	18.58	18.75
1097	NYSE	DEA	Mon, Jun 17, 2019	18.60	18.84	18.60	18.75
1096	NYSE	DEA	Fri, Jun 14, 2019	18.55	18.70	18.55	18.58
1095	NYSE	DEA	Thu, Jun 13, 2019	18.52	18.61	18.43	18.55
1094	NYSE	DEA	Wed, Jun 12, 2019	18.42	18.54	18.35	18.45
1093	NYSE	DEA	Tue, Jun 11, 2019	18.50	18.59	18.27	18.42
1092	NYSE	DEA	Mon, Jun 10, 2019	18.59	18.61	18.34	18.45
1091	NYSE	DEA	Fri, Jun 7, 2019	18.57	18.76	18.44	18.63
1090	NYSE	DEA	Thu, Jun 6, 2019	18.68	18.74	18.48	18.37
1089	NYSE	DEA	Wed, Jun 5, 2019	18.56	18.68	18.44	18.66
1088	NYSE	DEA	Tue, Jun 4, 2019	18.52	18.56	18.23	18.50
1087	NYSE	DEA	Mon, Jun 3, 2019	18.48	18.53	18.11	18.44
1086	NYSE	DEA	Fri, May 31, 2019	18.12	18.53	18.05	18.41
1085	NYSE	DEA	Thu, May 30, 2019	18.42	18.49	18.20	18.21
1084	NYSE	DEA	Wed, May 29, 2019	18.49	18.50	18.29	18.41
1083	NYSE	DEA	Tue, May 28, 2019	18.72	18.77	18.52	18.54
1082	NYSE	DEA	Fri, May 24, 2019	18.60	18.73	18.53	18.66
1081	NYSE	DEA	Thu, May 23, 2019	18.51	18.57	18.38	18.57
1080	NYSE	DEA	Wed, May 22, 2019	18.74	18.74	18.53	18.60
1079	NYSE	DEA	Tue, May 21, 2019	18.58	18.76	18.56	18.74
1078	NYSE	DEA	Mon, May 20, 2019	18.68	18.88	18.43	18.54
1077	NYSE	DEA	Fri, May 17, 2019	18.62	18.80	18.57	18.78
1076	NYSE	DEA	Thu, May 16, 2019	18.63	18.78	18.61	18.68
1075	NYSE	DEA	Wed, May 15, 2019	18.43	18.77	18.43	18.63
1074	NYSE	DEA	Tue, May 14, 2019	18.22	18.50	18.17	18.46
1073	NYSE	DEA	Mon, May 13, 2019	18.03	18.36	18.00	18.20
1072	NYSE	DEA	Fri, May 10, 2019	17.86	18.20	17.86	18.18
1071	NYSE	DEA	Thu, May 9, 2019	17.66	17.95	17.47	17.92
1070	NYSE	DEA	Wed, May 8, 2019	17.86	18.00	17.61	17.64
1069	NYSE	DEA	Tue, May 7, 2019	18.41	18.50	17.70	17.90
1068	NYSE	DEA	Mon, May 6, 2019	18.22	18.42	18.22	18.37
1067	NYSE	DEA	Fri, May 3, 2019	18.09	18.36	18.06	18.34
1066	NYSE	DEA	Thu, May 2, 2019	18.09	18.22	17.89	18.02
1065	NYSE	DEA	Wed, May 1, 2019	18.05	18.22	17.96	18.08
1064	NYSE	DEA	Tue, Apr 30, 2019	17.82	18.04	17.77	18.00
1063	NYSE	DEA	Mon, Apr 29, 2019	17.95	17.98	17.79	17.79
1062	NYSE	DEA	Fri, Apr 26, 2019	17.82	17.96	17.80	17.91
1061	NYSE	DEA	Thu, Apr 25, 2019	17.81	17.86	17.65	17.77
1060	NYSE	DEA	Wed, Apr 24, 2019	17.83	18.00	17.83	17.93
1059	NYSE	DEA	Tue, Apr 23, 2019	17.51	17.83	17.50	17.78
1058	NYSE	DEA	Mon, Apr 22, 2019	17.59	17.59	17.21	17.51
1057	NYSE	DEA	Thu, Apr 18, 2019	17.46	17.66	17.41	17.60
1056	NYSE	DEA	Wed, Apr 17, 2019	17.62	17.62	17.45	17.46
1055	NYSE	DEA	Tue, Apr 16, 2019	17.77	17.81	17.42	17.55
1054	NYSE	DEA	Mon, Apr 15, 2019	17.87	17.99	17.76	17.78
1053	NYSE	DEA	Fri, Apr 12, 2019	17.88	17.96	17.72	17.87
1052	NYSE	DEA	Thu, Apr 11, 2019	18.04	18.11	17.89	17.89
1051	NYSE	DEA	Wed, Apr 10, 2019	18.06	18.20	17.95	18.03
1050	NYSE	DEA	Tue, Apr 9, 2019	18.07	18.16	17.91	17.94
1049	NYSE	DEA	Mon, Apr 8, 2019	18.19	18.24	18.04	18.08
1048	NYSE	DEA	Fri, Apr 5, 2019	18.15	18.28	18.10	18.23
1047	NYSE	DEA	Thu, Apr 4, 2019	18.08	18.19	18.00	18.15
1046	NYSE	DEA	Wed, Apr 3, 2019	18.10	18.14	17.97	18.01
1045	NYSE	DEA	Tue, Apr 2, 2019	18.01	18.07	17.78	18.05
1044	NYSE	DEA	Mon, Apr 1, 2019	18.00	18.03	17.66	18.01
1043	NYSE	DEA	Fri, Mar 29, 2019	18.32	18.32	17.93	18.01
1042	NYSE	DEA	Thu, Mar 28, 2019	18.22	18.38	18.13	18.36
1041	NYSE	DEA	Wed, Mar 27, 2019	18.28	18.29	17.97	18.18
1040	NYSE	DEA	Tue, Mar 26, 2019	18.11	18.28	17.98	18.28
1039	NYSE	DEA	Mon, Mar 25, 2019	17.90	18.10	17.78	17.98
1038	NYSE	DEA	Fri, Mar 22, 2019	18.00	18.19	17.87	17.87
1037	NYSE	DEA	Thu, Mar 21, 2019	17.75	18.14	17.75	18.02
1036	NYSE	DEA	Wed, Mar 20, 2019	17.54	17.92	17.44	17.71
1035	NYSE	DEA	Tue, Mar 19, 2019	17.51	17.64	17.46	17.54
1034	NYSE	DEA	Mon, Mar 18, 2019	17.61	17.77	17.41	17.51
1033	NYSE	DEA	Fri, Mar 15, 2019	17.80	17.82	17.59	17.63
1032	NYSE	DEA	Thu, Mar 14, 2019	17.77	17.88	17.71	17.76
1031	NYSE	DEA	Wed, Mar 13, 2019	17.77	17.84	17.71	17.74
1030	NYSE	DEA	Tue, Mar 12, 2019	17.97	18.06	17.91	17.70
1029	NYSE	DEA	Mon, Mar 11, 2019	17.85	17.97	17.77	17.96
1028	NYSE	DEA	Fri, Mar 8, 2019	17.97	18.05	17.77	17.80
1027	NYSE	DEA	Thu, Mar 7, 2019	17.90	18.04	17.84	17.86
1026	NYSE	DEA	Wed, Mar 6, 2019	18.10	18.13	17.79	17.87
1025	NYSE	DEA	Tue, Mar 5, 2019	17.81	18.18	17.75	18.10
1024	NYSE	DEA	Mon, Mar 4, 2019	17.61	17.86	17.47	17.83
1023	NYSE	DEA	Fri, Mar 1, 2019	17.91	18.05	17.52	17.53
1022	NYSE	DEA	Thu, Feb 28, 2019	17.82	18.18	17.55	17.98
1021	NYSE	DEA	Wed, Feb 27, 2019	17.79	17.83	17.61	17.76
1020	NYSE	DEA	Tue, Feb 26, 2019	17.82	17.95	17.71	17.88
1019	NYSE	DEA	Mon, Feb 25, 2019	18.05	18.19	17.85	17.85
1018	NYSE	DEA	Fri, Feb 22, 2019	18.00	18.17	17.95	18.00
1017	NYSE	DEA	Thu, Feb 21, 2019	17.91	18.03	17.80	17.96
1016	NYSE	DEA	Wed, Feb 20, 2019	17.97	18.06	17.90	17.98
1015	NYSE	DEA	Tue, Feb 19, 2019	18.08	18.08	17.89	18.02
1014	NYSE	DEA	Fri, Feb 15, 2019	17.98	18.01	17.89	17.96
1013	NYSE	DEA	Thu, Feb 14, 2019	17.93	18.02	17.82	17.91
1012	NYSE	DEA	Wed, Feb 13, 2019	17.76	17.97	17.70	17.95
1011	NYSE	DEA	Tue, Feb 12, 2019	18.07	18.07	17.76	17.82
1010	NYSE	DEA	Mon, Feb 11, 2019	17.99	18.09	17.93	18.02
1009	NYSE	DEA	Fri, Feb 8, 2019	17.89	18.10	17.88	17.97
1008	NYSE	DEA	Thu, Feb 7, 2019	17.68	17.95	17.68	17.90
1007	NYSE	DEA	Wed, Feb 6, 2019	17.88	17.89	17.69	17.76
1006	NYSE	DEA	Tue, Feb 5, 2019	17.88	17.91	17.71	17.90
1005	NYSE	DEA	Mon, Feb 4, 2019	17.70	17.86	17.63	17.85
1004	NYSE	DEA	Fri, Feb 1, 2019	17.98	17.98	17.39	17.70
1003	NYSE	DEA	Thu, Jan 31, 2019	17.82	17.96	17.67	17.96
1002	NYSE	DEA	Wed, Jan 30, 2019	17.87	18.07	17.71	17.81
1001	NYSE	DEA	Tue, Jan 29, 2019	17.81	17.81	17.51	17.78
1000	NYSE	DEA	Mon, Jan 28, 2019	17.43	17.97	17.36	17.82
999	NYSE	DEA	Fri, Jan 25, 2019	17.15	17.64	17.15	17.49
998	NYSE	DEA	Thu, Jan 24, 2019	17.03	17.22	16.95	17.10
997	NYSE	DEA	Wed, Jan 23, 2019	17.08	17.11	16.90	17.01
996	NYSE	DEA	Tue, Jan 22, 2019	17.15	17.18	16.94	17.05
995	NYSE	DEA	Fri, Jan 18, 2019	17.03	17.23	16.94	17.18
994	NYSE	DEA	Thu, Jan 17, 2019	16.96	17.02	16.86	17.00
993	NYSE	DEA	Wed, Jan 16, 2019	17.00	17.06	16.92	16.99
992	NYSE	DEA	Tue, Jan 15, 2019	16.86	17.02	16.81	17.00
991	NYSE	DEA	Mon, Jan 14, 2019	16.99	17.04	16.82	16.85
990	NYSE	DEA	Fri, Jan 11, 2019	17.00	17.02	16.85	17.01
989	NYSE	DEA	Thu, Jan 10, 2019	16.76	17.03	16.65	16.98
988	NYSE	DEA	Wed, Jan 9, 2019	16.77	16.87	16.53	16.83
987	NYSE	DEA	Tue, Jan 8, 2019	16.58	16.78	16.21	16.65
986	NYSE	DEA	Mon, Jan 7, 2019	16.00	16.26	15.91	16.14
985	NYSE	DEA	Fri, Jan 4, 2019	15.69	16.02	15.62	15.94
984	NYSE	DEA	Thu, Jan 3, 2019	15.40	15.81	15.40	15.58
983	NYSE	DEA	Wed, Jan 2, 2019	15.49	15.63	15.30	15.40
982	NYSE	DEA	Mon, Dec 31, 2018	15.66	15.69	15.36	15.68
981	NYSE	DEA	Fri, Dec 28, 2018	15.79	15.88	15.55	15.65
980	NYSE	DEA	Thu, Dec 27, 2018	15.71	15.76	15.25	15.74
979	NYSE	DEA	Wed, Dec 26, 2018	15.30	15.88	15.16	15.82
978	NYSE	DEA	Mon, Dec 24, 2018	15.70	15.93	15.29	15.29
977	NYSE	DEA	Fri, Dec 21, 2018	16.15	16.37	15.68	15.76
976	NYSE	DEA	Thu, Dec 20, 2018	16.55	16.70	16.11	16.18
975	NYSE	DEA	Wed, Dec 19, 2018	16.82	16.91	16.45	16.57
974	NYSE	DEA	Tue, Dec 18, 2018	17.13	17.14	16.82	16.82
973	NYSE	DEA	Mon, Dec 17, 2018	17.43	17.47	16.80	16.90
972	NYSE	DEA	Fri, Dec 14, 2018	17.80	17.80	17.40	17.46
971	NYSE	DEA	Thu, Dec 13, 2018	17.34	17.61	17.34	17.41
970	NYSE	DEA	Wed, Dec 12, 2018	18.30	18.32	17.34	17.36
969	NYSE	DEA	Tue, Dec 11, 2018	18.34	18.58	18.30	18.06
968	NYSE	DEA	Mon, Dec 10, 2018	18.39	18.40	18.03	18.31
967	NYSE	DEA	Fri, Dec 7, 2018	18.52	18.59	18.31	18.38
966	NYSE	DEA	Thu, Dec 6, 2018	18.03	18.56	17.77	18.50
965	NYSE	DEA	Tue, Dec 4, 2018	18.26	18.39	17.99	18.04
964	NYSE	DEA	Mon, Dec 3, 2018	18.31	18.31	18.07	18.28
963	NYSE	DEA	Fri, Nov 30, 2018	18.13	18.25	18.04	18.22
962	NYSE	DEA	Thu, Nov 29, 2018	18.00	18.16	17.83	18.11
961	NYSE	DEA	Wed, Nov 28, 2018	17.68	18.03	17.65	17.97
960	NYSE	DEA	Tue, Nov 27, 2018	17.78	17.84	17.61	17.67
959	NYSE	DEA	Mon, Nov 26, 2018	17.91	18.00	17.70	17.78
958	NYSE	DEA	Fri, Nov 23, 2018	17.79	17.93	17.70	17.78
957	NYSE	DEA	Wed, Nov 21, 2018	17.74	18.03	17.67	17.82
956	NYSE	DEA	Tue, Nov 20, 2018	17.50	17.81	17.48	17.73
955	NYSE	DEA	Mon, Nov 19, 2018	18.00	18.11	17.39	17.52
954	NYSE	DEA	Fri, Nov 16, 2018	17.68	18.04	17.64	17.98
953	NYSE	DEA	Thu, Nov 15, 2018	17.90	17.98	17.67	17.77
952	NYSE	DEA	Wed, Nov 14, 2018	18.10	18.22	17.92	17.93
951	NYSE	DEA	Tue, Nov 13, 2018	18.11	18.23	17.98	18.06
950	NYSE	DEA	Mon, Nov 12, 2018	18.08	18.25	18.03	18.12
949	NYSE	DEA	Fri, Nov 9, 2018	18.13	18.16	17.87	18.06
948	NYSE	DEA	Thu, Nov 8, 2018	18.07	18.14	17.88	18.14
947	NYSE	DEA	Wed, Nov 7, 2018	17.82	18.07	17.73	18.07
946	NYSE	DEA	Tue, Nov 6, 2018	17.60	18.00	17.60	17.80
945	NYSE	DEA	Mon, Nov 5, 2018	17.80	18.39	17.52	17.61
944	NYSE	DEA	Fri, Nov 2, 2018	18.38	18.42	17.98	18.00
943	NYSE	DEA	Thu, Nov 1, 2018	18.22	18.34	18.09	18.33
942	NYSE	DEA	Wed, Oct 31, 2018	18.44	18.50	18.16	18.17
941	NYSE	DEA	Tue, Oct 30, 2018	18.25	18.49	18.14	18.37
940	NYSE	DEA	Mon, Oct 29, 2018	18.22	18.38	18.13	18.25
939	NYSE	DEA	Fri, Oct 26, 2018	18.40	18.40	18.00	18.07
938	NYSE	DEA	Thu, Oct 25, 2018	18.17	18.52	18.10	18.41
937	NYSE	DEA	Wed, Oct 24, 2018	18.27	18.45	18.15	18.19
936	NYSE	DEA	Tue, Oct 23, 2018	18.00	18.27	17.75	18.18
935	NYSE	DEA	Mon, Oct 22, 2018	18.39	18.44	18.03	18.03
934	NYSE	DEA	Fri, Oct 19, 2018	18.26	18.43	18.11	18.24
933	NYSE	DEA	Thu, Oct 18, 2018	18.32	18.39	18.12	18.26
932	NYSE	DEA	Wed, Oct 17, 2018	18.44	18.50	18.22	18.35
931	NYSE	DEA	Tue, Oct 16, 2018	18.11	18.51	17.96	18.47
930	NYSE	DEA	Mon, Oct 15, 2018	17.72	18.25	17.72	18.07
929	NYSE	DEA	Fri, Oct 12, 2018	18.25	18.29	17.42	17.70
928	NYSE	DEA	Thu, Oct 11, 2018	18.32	18.38	18.05	18.10
927	NYSE	DEA	Wed, Oct 10, 2018	18.51	18.69	18.31	18.34
926	NYSE	DEA	Tue, Oct 9, 2018	18.57	18.65	18.46	18.55
925	NYSE	DEA	Mon, Oct 8, 2018	18.28	18.57	18.28	18.52
924	NYSE	DEA	Fri, Oct 5, 2018	18.25	18.34	18.18	18.24
923	NYSE	DEA	Thu, Oct 4, 2018	18.58	18.72	18.17	18.24
922	NYSE	DEA	Wed, Oct 3, 2018	18.95	18.98	18.56	18.70
921	NYSE	DEA	Tue, Oct 2, 2018	19.16	19.22	18.90	18.96
920	NYSE	DEA	Mon, Oct 1, 2018	19.34	19.41	19.12	19.17
919	NYSE	DEA	Fri, Sep 28, 2018	19.14	19.37	19.11	19.37
918	NYSE	DEA	Thu, Sep 27, 2018	19.13	19.28	19.06	19.10
917	NYSE	DEA	Wed, Sep 26, 2018	19.35	19.42	19.05	19.05
916	NYSE	DEA	Tue, Sep 25, 2018	19.37	19.52	19.31	19.37
915	NYSE	DEA	Mon, Sep 24, 2018	19.71	19.71	19.23	19.31
914	NYSE	DEA	Fri, Sep 21, 2018	19.71	19.93	19.62	19.72
913	NYSE	DEA	Thu, Sep 20, 2018	19.35	19.74	19.27	19.72
912	NYSE	DEA	Wed, Sep 19, 2018	19.72	19.73	19.25	19.34
911	NYSE	DEA	Tue, Sep 18, 2018	19.91	20.03	19.67	19.68
910	NYSE	DEA	Mon, Sep 17, 2018	19.81	19.95	19.57	19.94
909	NYSE	DEA	Fri, Sep 14, 2018	19.67	19.80	19.53	19.77
908	NYSE	DEA	Thu, Sep 13, 2018	19.96	20.02	19.65	19.71
907	NYSE	DEA	Wed, Sep 12, 2018	19.53	19.93	19.45	19.90
906	NYSE	DEA	Tue, Sep 11, 2018	19.90	20.17	19.77	19.53
905	NYSE	DEA	Mon, Sep 10, 2018	19.91	20.09	19.87	19.95
904	NYSE	DEA	Fri, Sep 7, 2018	20.04	20.14	19.74	19.84
903	NYSE	DEA	Thu, Sep 6, 2018	20.19	20.33	20.06	20.09
902	NYSE	DEA	Wed, Sep 5, 2018	19.98	20.18	19.86	20.12
901	NYSE	DEA	Tue, Sep 4, 2018	20.24	20.30	19.93	20.00
900	NYSE	DEA	Fri, Aug 31, 2018	20.17	20.36	20.16	20.25
899	NYSE	DEA	Thu, Aug 30, 2018	20.28	20.38	20.18	20.19
898	NYSE	DEA	Wed, Aug 29, 2018	20.30	20.32	20.24	20.28
897	NYSE	DEA	Tue, Aug 28, 2018	20.08	20.33	19.97	20.28
896	NYSE	DEA	Mon, Aug 27, 2018	20.08	20.17	20.05	20.09
895	NYSE	DEA	Fri, Aug 24, 2018	19.91	20.15	19.85	20.08
894	NYSE	DEA	Thu, Aug 23, 2018	20.00	20.10	19.90	19.95
893	NYSE	DEA	Wed, Aug 22, 2018	20.07	20.11	19.85	20.00
892	NYSE	DEA	Tue, Aug 21, 2018	20.00	20.16	19.83	20.07
891	NYSE	DEA	Mon, Aug 20, 2018	20.46	20.56	19.97	19.98
890	NYSE	DEA	Fri, Aug 17, 2018	20.05	20.47	20.05	20.45
889	NYSE	DEA	Thu, Aug 16, 2018	19.98	20.07	19.90	20.03
888	NYSE	DEA	Wed, Aug 15, 2018	19.93	20.04	19.89	19.97
887	NYSE	DEA	Tue, Aug 14, 2018	19.76	19.95	19.74	19.90
886	NYSE	DEA	Mon, Aug 13, 2018	19.67	19.77	19.54	19.68
885	NYSE	DEA	Fri, Aug 10, 2018	19.90	19.96	19.62	19.63
884	NYSE	DEA	Thu, Aug 9, 2018	19.75	19.97	19.70	19.91
883	NYSE	DEA	Wed, Aug 8, 2018	19.82	19.89	19.62	19.76
882	NYSE	DEA	Tue, Aug 7, 2018	19.22	20.05	18.85	19.82
881	NYSE	DEA	Mon, Aug 6, 2018	19.29	19.38	19.23	19.25
880	NYSE	DEA	Fri, Aug 3, 2018	19.20	19.33	19.15	19.32
879	NYSE	DEA	Thu, Aug 2, 2018	19.11	19.28	19.11	19.20
878	NYSE	DEA	Wed, Aug 1, 2018	18.83	19.14	18.82	19.14
877	NYSE	DEA	Tue, Jul 31, 2018	18.93	19.12	18.84	18.95
876	NYSE	DEA	Mon, Jul 30, 2018	18.85	18.92	18.73	18.80
875	NYSE	DEA	Fri, Jul 27, 2018	19.39	19.39	18.84	18.85
874	NYSE	DEA	Thu, Jul 26, 2018	19.35	19.47	19.29	19.33
873	NYSE	DEA	Wed, Jul 25, 2018	19.14	19.49	19.14	19.30
872	NYSE	DEA	Tue, Jul 24, 2018	19.26	19.30	18.96	19.25
871	NYSE	DEA	Mon, Jul 23, 2018	19.46	19.49	19.17	19.25
870	NYSE	DEA	Fri, Jul 20, 2018	19.65	19.69	19.40	19.48
869	NYSE	DEA	Thu, Jul 19, 2018	19.47	19.66	19.41	19.63
868	NYSE	DEA	Wed, Jul 18, 2018	19.45	19.50	19.26	19.46
867	NYSE	DEA	Tue, Jul 17, 2018	19.68	19.77	19.42	19.47
866	NYSE	DEA	Mon, Jul 16, 2018	19.89	19.89	19.69	19.72
865	NYSE	DEA	Fri, Jul 13, 2018	20.01	20.18	19.85	19.86
864	NYSE	DEA	Thu, Jul 12, 2018	20.01	20.11	19.82	20.04
863	NYSE	DEA	Wed, Jul 11, 2018	19.93	20.07	19.93	20.01
862	NYSE	DEA	Tue, Jul 10, 2018	19.96	20.14	19.90	19.98
861	NYSE	DEA	Mon, Jul 9, 2018	20.00	20.03	19.79	19.89
860	NYSE	DEA	Fri, Jul 6, 2018	19.90	20.06	19.88	19.94
859	NYSE	DEA	Thu, Jul 5, 2018	19.71	19.90	19.56	19.90
858	NYSE	DEA	Tue, Jul 3, 2018	19.42	19.70	19.34	19.65
857	NYSE	DEA	Mon, Jul 2, 2018	19.76	19.83	19.29	19.42
856	NYSE	DEA	Fri, Jun 29, 2018	19.52	19.89	19.36	19.76
855	NYSE	DEA	Thu, Jun 28, 2018	19.39	19.54	19.35	19.49
854	NYSE	DEA	Wed, Jun 27, 2018	19.50	19.53	19.34	19.36
853	NYSE	DEA	Tue, Jun 26, 2018	19.46	19.50	19.32	19.49
852	NYSE	DEA	Mon, Jun 25, 2018	19.42	19.63	19.36	19.43
851	NYSE	DEA	Fri, Jun 22, 2018	19.52	19.55	19.24	19.48
850	NYSE	DEA	Thu, Jun 21, 2018	19.70	19.74	19.45	19.45
849	NYSE	DEA	Wed, Jun 20, 2018	19.59	19.75	19.50	19.65
848	NYSE	DEA	Tue, Jun 19, 2018	19.74	19.85	19.40	19.51
847	NYSE	DEA	Mon, Jun 18, 2018	20.00	20.17	19.98	20.17
846	NYSE	DEA	Fri, Jun 15, 2018	19.78	20.08	19.78	20.03
845	NYSE	DEA	Thu, Jun 14, 2018	19.70	19.83	19.63	19.76
844	NYSE	DEA	Wed, Jun 13, 2018	19.97	20.03	19.63	19.67
843	NYSE	DEA	Tue, Jun 12, 2018	19.89	20.16	19.74	19.95
842	NYSE	DEA	Mon, Jun 11, 2018	19.90	19.94	19.73	19.86
841	NYSE	DEA	Fri, Jun 8, 2018	19.96	20.12	19.89	19.91
840	NYSE	DEA	Thu, Jun 7, 2018	20.33	20.60	20.26	20.13
839	NYSE	DEA	Wed, Jun 6, 2018	20.30	20.35	20.06	20.28
838	NYSE	DEA	Tue, Jun 5, 2018	20.30	20.39	20.17	20.30
837	NYSE	DEA	Mon, Jun 4, 2018	20.00	20.35	19.99	20.26
836	NYSE	DEA	Fri, Jun 1, 2018	20.16	20.18	19.94	20.00
835	NYSE	DEA	Thu, May 31, 2018	20.40	20.45	20.21	20.25
834	NYSE	DEA	Wed, May 30, 2018	19.97	20.51	19.88	20.44
833	NYSE	DEA	Tue, May 29, 2018	19.91	20.08	19.84	19.98
832	NYSE	DEA	Fri, May 25, 2018	19.94	20.02	19.90	19.95
831	NYSE	DEA	Thu, May 24, 2018	20.07	20.13	19.84	19.92
830	NYSE	DEA	Wed, May 23, 2018	20.05	20.31	19.93	20.00
829	NYSE	DEA	Tue, May 22, 2018	20.11	20.14	19.90	19.99
828	NYSE	DEA	Mon, May 21, 2018	19.95	20.12	19.71	20.09
827	NYSE	DEA	Fri, May 18, 2018	19.87	19.93	19.74	19.86
826	NYSE	DEA	Thu, May 17, 2018	19.85	19.94	19.80	19.80
825	NYSE	DEA	Wed, May 16, 2018	20.15	20.23	19.78	19.84
824	NYSE	DEA	Tue, May 15, 2018	20.41	20.43	20.11	20.15
823	NYSE	DEA	Mon, May 14, 2018	20.84	20.96	20.49	20.57
822	NYSE	DEA	Fri, May 11, 2018	20.96	21.03	20.79	20.83
821	NYSE	DEA	Thu, May 10, 2018	20.98	21.08	20.89	20.95
820	NYSE	DEA	Wed, May 9, 2018	20.78	21.09	20.67	20.93
819	NYSE	DEA	Tue, May 8, 2018	20.54	21.20	20.45	20.78
818	NYSE	DEA	Mon, May 7, 2018	21.14	21.49	21.11	21.40
817	NYSE	DEA	Fri, May 4, 2018	21.07	21.25	20.97	21.14
816	NYSE	DEA	Thu, May 3, 2018	20.94	21.18	20.87	21.11
815	NYSE	DEA	Wed, May 2, 2018	20.82	21.00	20.52	20.99
814	NYSE	DEA	Tue, May 1, 2018	20.65	20.94	20.57	20.85
813	NYSE	DEA	Mon, Apr 30, 2018	20.73	20.75	20.51	20.61
812	NYSE	DEA	Fri, Apr 27, 2018	20.61	20.83	20.61	20.73
811	NYSE	DEA	Thu, Apr 26, 2018	20.32	20.72	20.32	20.61
810	NYSE	DEA	Wed, Apr 25, 2018	20.24	20.37	20.06	20.27
809	NYSE	DEA	Tue, Apr 24, 2018	20.16	20.30	20.09	20.24
808	NYSE	DEA	Mon, Apr 23, 2018	20.17	20.36	20.05	20.15
807	NYSE	DEA	Fri, Apr 20, 2018	20.22	20.37	20.09	20.12
806	NYSE	DEA	Thu, Apr 19, 2018	20.40	20.42	20.13	20.22
805	NYSE	DEA	Wed, Apr 18, 2018	20.50	20.62	20.39	20.43
804	NYSE	DEA	Tue, Apr 17, 2018	20.17	20.43	20.13	20.27
803	NYSE	DEA	Mon, Apr 16, 2018	19.87	20.19	19.87	20.13
802	NYSE	DEA	Fri, Apr 13, 2018	19.91	20.05	19.74	19.86
801	NYSE	DEA	Thu, Apr 12, 2018	19.98	20.03	19.72	19.84
800	NYSE	DEA	Wed, Apr 11, 2018	19.76	20.04	19.76	19.98
799	NYSE	DEA	Tue, Apr 10, 2018	20.03	20.03	19.75	19.81
798	NYSE	DEA	Mon, Apr 9, 2018	20.21	20.22	19.91	19.92
797	NYSE	DEA	Fri, Apr 6, 2018	20.32	20.54	20.08	20.16
796	NYSE	DEA	Thu, Apr 5, 2018	20.36	20.39	20.13	20.33
795	NYSE	DEA	Wed, Apr 4, 2018	20.27	20.45	20.16	20.29
794	NYSE	DEA	Tue, Apr 3, 2018	20.16	20.52	20.08	20.45
793	NYSE	DEA	Mon, Apr 2, 2018	20.40	20.46	20.07	20.14
792	NYSE	DEA	Thu, Mar 29, 2018	20.42	20.53	20.30	20.40
791	NYSE	DEA	Wed, Mar 28, 2018	20.05	20.39	20.01	20.34
790	NYSE	DEA	Tue, Mar 27, 2018	19.82	20.18	19.65	19.97
789	NYSE	DEA	Mon, Mar 26, 2018	19.72	19.96	19.59	19.79
788	NYSE	DEA	Fri, Mar 23, 2018	20.00	20.06	19.59	19.62
787	NYSE	DEA	Thu, Mar 22, 2018	19.97	20.33	19.97	19.99
786	NYSE	DEA	Wed, Mar 21, 2018	20.04	20.10	19.90	20.00
785	NYSE	DEA	Tue, Mar 20, 2018	20.01	20.14	19.93	20.01
784	NYSE	DEA	Mon, Mar 19, 2018	20.04	20.10	19.76	20.01
783	NYSE	DEA	Fri, Mar 16, 2018	19.93	20.16	19.89	20.12
782	NYSE	DEA	Thu, Mar 15, 2018	19.88	20.00	19.70	19.84
781	NYSE	DEA	Wed, Mar 14, 2018	19.76	19.96	19.74	19.88
780	NYSE	DEA	Tue, Mar 13, 2018	19.78	19.89	19.69	19.73
779	NYSE	DEA	Mon, Mar 12, 2018	19.68	19.92	19.59	19.74
778	NYSE	DEA	Fri, Mar 9, 2018	19.86	19.93	19.69	19.67
777	NYSE	DEA	Thu, Mar 8, 2018	19.99	20.05	19.80	19.83
776	NYSE	DEA	Wed, Mar 7, 2018	19.87	20.10	19.84	19.94
775	NYSE	DEA	Tue, Mar 6, 2018	19.64	19.99	19.44	19.92
774	NYSE	DEA	Mon, Mar 5, 2018	19.57	19.86	19.56	19.63
773	NYSE	DEA	Fri, Mar 2, 2018	19.36	19.55	19.27	19.53
772	NYSE	DEA	Thu, Mar 1, 2018	19.20	19.62	19.03	19.44
771	NYSE	DEA	Wed, Feb 28, 2018	19.23	19.35	19.04	19.04
770	NYSE	DEA	Tue, Feb 27, 2018	19.71	19.78	19.18	19.20
769	NYSE	DEA	Mon, Feb 26, 2018	19.67	19.80	19.51	19.70
768	NYSE	DEA	Fri, Feb 23, 2018	19.28	19.65	19.25	19.60
767	NYSE	DEA	Thu, Feb 22, 2018	19.16	19.33	19.13	19.20
766	NYSE	DEA	Wed, Feb 21, 2018	19.56	19.63	19.11	19.11
765	NYSE	DEA	Tue, Feb 20, 2018	19.61	19.83	19.50	19.51
764	NYSE	DEA	Fri, Feb 16, 2018	19.61	19.78	19.60	19.67
763	NYSE	DEA	Thu, Feb 15, 2018	19.67	19.88	19.53	19.61
762	NYSE	DEA	Wed, Feb 14, 2018	19.74	19.87	19.51	19.59
761	NYSE	DEA	Tue, Feb 13, 2018	19.76	19.91	19.52	19.86
760	NYSE	DEA	Mon, Feb 12, 2018	20.07	20.08	19.20	19.81
759	NYSE	DEA	Fri, Feb 9, 2018	19.50	20.13	19.33	20.03
758	NYSE	DEA	Thu, Feb 8, 2018	19.75	19.99	19.39	19.40
757	NYSE	DEA	Wed, Feb 7, 2018	19.69	19.96	19.68	19.74
756	NYSE	DEA	Tue, Feb 6, 2018	19.64	19.94	19.44	19.73
755	NYSE	DEA	Mon, Feb 5, 2018	20.42	20.45	19.78	19.82
754	NYSE	DEA	Fri, Feb 2, 2018	20.37	20.59	20.28	20.43
753	NYSE	DEA	Thu, Feb 1, 2018	20.81	20.99	20.46	20.48
752	NYSE	DEA	Wed, Jan 31, 2018	20.58	20.83	20.55	20.83
751	NYSE	DEA	Tue, Jan 30, 2018	20.53	20.64	20.49	20.56
750	NYSE	DEA	Mon, Jan 29, 2018	20.83	20.83	20.55	20.56
749	NYSE	DEA	Fri, Jan 26, 2018	21.01	21.05	20.70	20.87
748	NYSE	DEA	Thu, Jan 25, 2018	20.96	20.99	20.82	20.98
747	NYSE	DEA	Wed, Jan 24, 2018	20.93	20.96	20.71	20.92
746	NYSE	DEA	Tue, Jan 23, 2018	20.73	20.93	20.63	20.89
745	NYSE	DEA	Mon, Jan 22, 2018	20.43	20.71	20.43	20.67
744	NYSE	DEA	Fri, Jan 19, 2018	20.29	20.54	20.29	20.50
743	NYSE	DEA	Thu, Jan 18, 2018	20.68	20.70	20.29	20.31
742	NYSE	DEA	Wed, Jan 17, 2018	20.67	20.82	20.54	20.73
741	NYSE	DEA	Tue, Jan 16, 2018	20.60	20.87	20.57	20.58
740	NYSE	DEA	Fri, Jan 12, 2018	20.58	20.66	20.50	20.52
739	NYSE	DEA	Thu, Jan 11, 2018	20.60	20.70	20.43	20.63
738	NYSE	DEA	Wed, Jan 10, 2018	20.68	20.68	20.39	20.62
737	NYSE	DEA	Tue, Jan 9, 2018	20.78	20.78	20.58	20.70
736	NYSE	DEA	Mon, Jan 8, 2018	20.89	20.96	20.69	20.81
735	NYSE	DEA	Fri, Jan 5, 2018	20.73	20.94	20.72	20.85
734	NYSE	DEA	Thu, Jan 4, 2018	21.03	21.04	20.73	20.73
733	NYSE	DEA	Wed, Jan 3, 2018	21.26	21.36	21.01	21.03
732	NYSE	DEA	Tue, Jan 2, 2018	21.35	21.35	21.15	21.28
731	NYSE	DEA	Fri, Dec 29, 2017	21.37	21.43	21.31	21.34
730	NYSE	DEA	Thu, Dec 28, 2017	21.22	21.38	21.20	21.37
729	NYSE	DEA	Wed, Dec 27, 2017	21.29	21.42	21.21	21.25
728	NYSE	DEA	Tue, Dec 26, 2017	21.02	21.32	21.02	21.28
727	NYSE	DEA	Fri, Dec 22, 2017	21.22	21.24	21.01	21.14
726	NYSE	DEA	Thu, Dec 21, 2017	21.42	21.45	21.10	21.18
725	NYSE	DEA	Wed, Dec 20, 2017	21.54	21.63	21.23	21.28
724	NYSE	DEA	Tue, Dec 19, 2017	22.09	22.15	21.47	21.56
723	NYSE	DEA	Mon, Dec 18, 2017	22.11	22.32	21.85	22.07
722	NYSE	DEA	Fri, Dec 15, 2017	21.78	22.14	21.61	22.09
721	NYSE	DEA	Thu, Dec 14, 2017	21.76	21.94	21.68	21.83
720	NYSE	DEA	Wed, Dec 13, 2017	21.69	21.83	21.59	21.74
719	NYSE	DEA	Tue, Dec 12, 2017	21.74	21.81	21.62	21.67
718	NYSE	DEA	Mon, Dec 11, 2017	21.60	21.80	21.48	21.78
717	NYSE	DEA	Fri, Dec 8, 2017	22.00	22.00	21.51	21.60
716	NYSE	DEA	Thu, Dec 7, 2017	20.79	21.03	20.79	20.99
715	NYSE	DEA	Wed, Dec 6, 2017	20.87	20.92	20.68	20.81
714	NYSE	DEA	Tue, Dec 5, 2017	20.99	21.07	20.82	20.83
713	NYSE	DEA	Mon, Dec 4, 2017	21.29	21.40	21.21	21.01
712	NYSE	DEA	Fri, Dec 1, 2017	21.20	21.29	21.00	21.20
711	NYSE	DEA	Thu, Nov 30, 2017	21.20	21.25	21.10	21.19
710	NYSE	DEA	Wed, Nov 29, 2017	21.00	21.23	21.00	21.14
709	NYSE	DEA	Tue, Nov 28, 2017	21.13	21.18	20.82	20.99
708	NYSE	DEA	Mon, Nov 27, 2017	21.11	21.23	21.11	21.12
707	NYSE	DEA	Fri, Nov 24, 2017	21.10	21.45	21.10	21.11
706	NYSE	DEA	Wed, Nov 22, 2017	21.06	21.15	20.95	21.06
705	NYSE	DEA	Tue, Nov 21, 2017	20.95	21.25	20.95	21.04
704	NYSE	DEA	Mon, Nov 20, 2017	20.85	21.01	20.80	20.89
703	NYSE	DEA	Fri, Nov 17, 2017	20.84	20.95	20.67	20.82
702	NYSE	DEA	Thu, Nov 16, 2017	20.68	20.91	20.56	20.88
701	NYSE	DEA	Wed, Nov 15, 2017	20.84	20.84	20.63	20.64
700	NYSE	DEA	Tue, Nov 14, 2017	20.77	20.92	20.74	20.80
699	NYSE	DEA	Mon, Nov 13, 2017	20.60	20.81	20.56	20.74
698	NYSE	DEA	Fri, Nov 10, 2017	20.61	20.81	20.48	20.58
697	NYSE	DEA	Thu, Nov 9, 2017	20.80	20.90	20.62	20.65
696	NYSE	DEA	Wed, Nov 8, 2017	20.64	20.83	20.51	20.80
695	NYSE	DEA	Tue, Nov 7, 2017	20.40	20.82	20.32	20.70
694	NYSE	DEA	Mon, Nov 6, 2017	20.51	20.58	20.42	20.54
693	NYSE	DEA	Fri, Nov 3, 2017	20.52	20.54	20.35	20.41
692	NYSE	DEA	Thu, Nov 2, 2017	20.31	20.57	20.29	20.51
691	NYSE	DEA	Wed, Nov 1, 2017	20.11	20.31	20.07	20.25
690	NYSE	DEA	Tue, Oct 31, 2017	20.01	20.18	19.89	20.12
689	NYSE	DEA	Mon, Oct 30, 2017	20.05	20.10	19.92	19.98
688	NYSE	DEA	Fri, Oct 27, 2017	19.82	20.14	19.76	20.03
687	NYSE	DEA	Thu, Oct 26, 2017	19.94	19.98	19.80	19.82
686	NYSE	DEA	Wed, Oct 25, 2017	20.03	20.06	19.84	19.89
685	NYSE	DEA	Tue, Oct 24, 2017	20.17	20.32	20.03	20.09
684	NYSE	DEA	Mon, Oct 23, 2017	20.36	20.45	20.17	20.20
683	NYSE	DEA	Fri, Oct 20, 2017	20.69	20.69	20.30	20.32
682	NYSE	DEA	Thu, Oct 19, 2017	20.78	20.82	20.61	20.63
681	NYSE	DEA	Wed, Oct 18, 2017	20.66	20.79	20.61	20.76
680	NYSE	DEA	Tue, Oct 17, 2017	20.74	20.80	20.66	20.70
679	NYSE	DEA	Mon, Oct 16, 2017	20.77	20.83	20.65	20.74
678	NYSE	DEA	Fri, Oct 13, 2017	20.82	20.89	20.74	20.77
677	NYSE	DEA	Thu, Oct 12, 2017	20.59	20.82	20.59	20.76
676	NYSE	DEA	Wed, Oct 11, 2017	20.60	20.73	20.60	20.69
675	NYSE	DEA	Tue, Oct 10, 2017	20.75	20.82	20.55	20.61
674	NYSE	DEA	Mon, Oct 9, 2017	20.60	20.75	20.56	20.64
673	NYSE	DEA	Fri, Oct 6, 2017	20.68	20.72	20.53	20.58
672	NYSE	DEA	Thu, Oct 5, 2017	20.59	20.95	20.59	20.69
671	NYSE	DEA	Wed, Oct 4, 2017	20.66	20.66	20.60	20.63
670	NYSE	DEA	Tue, Oct 3, 2017	20.63	20.66	20.59	20.66
669	NYSE	DEA	Mon, Oct 2, 2017	20.68	20.84	20.51	20.61
668	NYSE	DEA	Fri, Sep 29, 2017	20.59	20.73	20.57	20.67
667	NYSE	DEA	Thu, Sep 28, 2017	20.68	20.70	20.50	20.66
666	NYSE	DEA	Wed, Sep 27, 2017	20.62	20.72	20.50	20.63
665	NYSE	DEA	Tue, Sep 26, 2017	20.56	20.72	20.47	20.62
664	NYSE	DEA	Mon, Sep 25, 2017	20.43	20.75	20.35	20.53
663	NYSE	DEA	Fri, Sep 22, 2017	20.38	20.52	20.32	20.36
662	NYSE	DEA	Thu, Sep 21, 2017	20.22	20.54	20.21	20.34
661	NYSE	DEA	Wed, Sep 20, 2017	20.09	20.28	20.01	20.26
660	NYSE	DEA	Tue, Sep 19, 2017	20.01	20.07	19.83	20.03
659	NYSE	DEA	Mon, Sep 18, 2017	20.01	20.15	19.93	19.95
658	NYSE	DEA	Fri, Sep 15, 2017	20.25	20.25	19.88	19.99
657	NYSE	DEA	Thu, Sep 14, 2017	19.87	20.17	19.76	20.15
656	NYSE	DEA	Wed, Sep 13, 2017	19.88	19.96	19.81	19.88
655	NYSE	DEA	Tue, Sep 12, 2017	19.86	20.07	19.77	19.93
654	NYSE	DEA	Mon, Sep 11, 2017	20.19	20.31	19.99	19.86
653	NYSE	DEA	Fri, Sep 8, 2017	19.84	20.10	19.77	20.04
652	NYSE	DEA	Thu, Sep 7, 2017	20.10	20.17	19.81	19.87
651	NYSE	DEA	Wed, Sep 6, 2017	20.19	20.34	20.06	20.06
650	NYSE	DEA	Tue, Sep 5, 2017	20.15	20.39	20.00	20.10
649	NYSE	DEA	Fri, Sep 1, 2017	20.08	20.33	20.00	20.07
648	NYSE	DEA	Thu, Aug 31, 2017	19.76	20.13	19.74	20.06
647	NYSE	DEA	Wed, Aug 30, 2017	19.61	19.77	19.47	19.75
646	NYSE	DEA	Tue, Aug 29, 2017	19.73	19.93	19.56	19.62
645	NYSE	DEA	Mon, Aug 28, 2017	19.88	19.94	19.69	19.75
644	NYSE	DEA	Fri, Aug 25, 2017	19.84	19.91	19.71	19.84
643	NYSE	DEA	Thu, Aug 24, 2017	19.78	19.98	19.78	19.79
642	NYSE	DEA	Wed, Aug 23, 2017	19.73	19.87	19.65	19.77
641	NYSE	DEA	Tue, Aug 22, 2017	20.05	20.09	19.78	19.78
640	NYSE	DEA	Mon, Aug 21, 2017	19.72	20.05	19.67	20.01
639	NYSE	DEA	Fri, Aug 18, 2017	19.74	19.84	19.62	19.70
638	NYSE	DEA	Thu, Aug 17, 2017	19.75	19.98	19.72	19.79
637	NYSE	DEA	Wed, Aug 16, 2017	19.62	19.88	19.62	19.80
636	NYSE	DEA	Tue, Aug 15, 2017	19.76	19.76	19.51	19.61
635	NYSE	DEA	Mon, Aug 14, 2017	19.81	20.06	19.76	19.87
634	NYSE	DEA	Fri, Aug 11, 2017	19.75	19.84	19.61	19.77
633	NYSE	DEA	Thu, Aug 10, 2017	19.81	19.97	19.79	19.90
632	NYSE	DEA	Wed, Aug 9, 2017	19.83	19.93	19.61	19.80
631	NYSE	DEA	Tue, Aug 8, 2017	19.95	20.15	19.67	19.88
630	NYSE	DEA	Mon, Aug 7, 2017	20.14	20.15	19.96	20.09
629	NYSE	DEA	Fri, Aug 4, 2017	19.81	20.11	19.81	20.11
628	NYSE	DEA	Thu, Aug 3, 2017	19.91	19.97	19.78	19.82
627	NYSE	DEA	Wed, Aug 2, 2017	20.03	20.09	19.87	19.92
626	NYSE	DEA	Tue, Aug 1, 2017	20.09	20.13	19.84	20.00
625	NYSE	DEA	Mon, Jul 31, 2017	19.95	20.06	19.79	19.99
624	NYSE	DEA	Fri, Jul 28, 2017	19.98	20.07	19.87	19.89
623	NYSE	DEA	Thu, Jul 27, 2017	20.07	20.09	19.91	19.99
622	NYSE	DEA	Wed, Jul 26, 2017	20.12	20.17	20.00	20.07
621	NYSE	DEA	Tue, Jul 25, 2017	20.19	20.24	20.04	20.08
620	NYSE	DEA	Mon, Jul 24, 2017	20.33	20.35	20.08	20.19
619	NYSE	DEA	Fri, Jul 21, 2017	20.48	20.55	20.22	20.32
618	NYSE	DEA	Thu, Jul 20, 2017	20.49	20.55	20.34	20.37
617	NYSE	DEA	Wed, Jul 19, 2017	20.31	20.49	20.28	20.49
616	NYSE	DEA	Tue, Jul 18, 2017	20.42	20.51	20.26	20.30
615	NYSE	DEA	Mon, Jul 17, 2017	20.30	20.52	20.30	20.45
614	NYSE	DEA	Fri, Jul 14, 2017	20.31	20.47	20.23	20.38
613	NYSE	DEA	Thu, Jul 13, 2017	20.31	20.31	20.07	20.22
612	NYSE	DEA	Wed, Jul 12, 2017	20.25	20.50	20.23	20.32
611	NYSE	DEA	Tue, Jul 11, 2017	20.00	20.20	19.94	20.04
610	NYSE	DEA	Mon, Jul 10, 2017	20.39	20.44	20.00	20.01
609	NYSE	DEA	Fri, Jul 7, 2017	20.20	20.42	20.10	20.40
608	NYSE	DEA	Thu, Jul 6, 2017	20.48	20.50	20.13	20.16
607	NYSE	DEA	Wed, Jul 5, 2017	21.17	21.28	20.53	20.56
606	NYSE	DEA	Mon, Jul 3, 2017	21.05	21.18	20.86	21.13
605	NYSE	DEA	Fri, Jun 30, 2017	21.02	21.04	20.81	20.95
604	NYSE	DEA	Thu, Jun 29, 2017	21.41	21.48	20.83	20.89
603	NYSE	DEA	Wed, Jun 28, 2017	21.70	21.78	21.33	21.41
602	NYSE	DEA	Tue, Jun 27, 2017	21.55	21.81	21.53	21.60
601	NYSE	DEA	Mon, Jun 26, 2017	21.50	21.68	21.28	21.61
600	NYSE	DEA	Fri, Jun 23, 2017	21.06	21.39	21.00	21.35
599	NYSE	DEA	Thu, Jun 22, 2017	21.00	21.13	20.85	20.98
598	NYSE	DEA	Wed, Jun 21, 2017	20.95	21.02	20.86	20.94
597	NYSE	DEA	Tue, Jun 20, 2017	21.03	21.07	20.71	20.91
596	NYSE	DEA	Mon, Jun 19, 2017	21.12	21.15	20.91	20.96
595	NYSE	DEA	Fri, Jun 16, 2017	21.13	21.16	20.95	21.01
594	NYSE	DEA	Thu, Jun 15, 2017	20.88	21.30	20.88	21.22
593	NYSE	DEA	Wed, Jun 14, 2017	21.14	21.35	20.75	20.91
592	NYSE	DEA	Tue, Jun 13, 2017	21.03	21.23	20.88	21.00
591	NYSE	DEA	Mon, Jun 12, 2017	20.71	21.16	20.71	21.09
590	NYSE	DEA	Fri, Jun 9, 2017	20.80	21.15	20.73	20.94
589	NYSE	DEA	Thu, Jun 8, 2017	20.79	20.98	20.66	20.80
588	NYSE	DEA	Wed, Jun 7, 2017	20.53	20.88	20.53	20.78
587	NYSE	DEA	Tue, Jun 6, 2017	20.47	20.67	20.42	20.54
586	NYSE	DEA	Mon, Jun 5, 2017	20.50	20.68	20.29	20.50
585	NYSE	DEA	Fri, Jun 2, 2017	20.25	20.62	20.25	20.50
584	NYSE	DEA	Thu, Jun 1, 2017	19.89	20.25	19.84	20.25
583	NYSE	DEA	Wed, May 31, 2017	19.77	19.88	19.72	19.86
582	NYSE	DEA	Tue, May 30, 2017	19.83	19.93	19.73	19.77
581	NYSE	DEA	Fri, May 26, 2017	20.10	20.10	19.70	19.84
580	NYSE	DEA	Thu, May 25, 2017	20.00	20.18	19.91	20.09
579	NYSE	DEA	Wed, May 24, 2017	20.08	20.22	19.94	19.97
578	NYSE	DEA	Tue, May 23, 2017	19.97	20.19	19.95	20.01
577	NYSE	DEA	Mon, May 22, 2017	19.89	20.05	19.83	19.98
576	NYSE	DEA	Fri, May 19, 2017	19.95	20.05	19.82	19.88
575	NYSE	DEA	Thu, May 18, 2017	19.70	19.94	19.66	19.88
574	NYSE	DEA	Wed, May 17, 2017	19.53	19.92	19.46	19.70
573	NYSE	DEA	Tue, May 16, 2017	19.65	19.75	19.44	19.56
572	NYSE	DEA	Mon, May 15, 2017	19.84	19.91	19.63	19.67
571	NYSE	DEA	Fri, May 12, 2017	19.56	19.80	19.48	19.77
570	NYSE	DEA	Thu, May 11, 2017	19.66	19.66	19.37	19.49
569	NYSE	DEA	Wed, May 10, 2017	19.46	19.81	19.40	19.71
568	NYSE	DEA	Tue, May 9, 2017	19.75	19.87	19.29	19.47
567	NYSE	DEA	Mon, May 8, 2017	19.89	20.04	19.69	19.70
566	NYSE	DEA	Fri, May 5, 2017	19.76	19.93	19.67	19.85
565	NYSE	DEA	Thu, May 4, 2017	19.80	19.85	19.50	19.67
564	NYSE	DEA	Wed, May 3, 2017	20.17	20.17	19.75	19.84
563	NYSE	DEA	Tue, May 2, 2017	20.22	20.33	20.06	20.14
562	NYSE	DEA	Mon, May 1, 2017	20.18	20.31	20.08	20.23
561	NYSE	DEA	Fri, Apr 28, 2017	20.31	20.31	19.95	20.12
560	NYSE	DEA	Thu, Apr 27, 2017	20.26	20.39	20.13	20.29
559	NYSE	DEA	Wed, Apr 26, 2017	20.42	20.49	20.19	20.20
558	NYSE	DEA	Tue, Apr 25, 2017	20.38	20.55	20.36	20.42
557	NYSE	DEA	Mon, Apr 24, 2017	20.83	20.85	20.31	20.39
556	NYSE	DEA	Fri, Apr 21, 2017	20.66	20.97	20.58	20.68
555	NYSE	DEA	Thu, Apr 20, 2017	20.86	20.98	20.58	20.68
554	NYSE	DEA	Wed, Apr 19, 2017	21.11	21.13	20.78	20.87
553	NYSE	DEA	Tue, Apr 18, 2017	21.20	21.36	21.05	21.12
552	NYSE	DEA	Mon, Apr 17, 2017	20.95	21.33	20.84	21.20
551	NYSE	DEA	Thu, Apr 13, 2017	21.22	21.29	20.82	20.85
550	NYSE	DEA	Wed, Apr 12, 2017	21.25	21.32	21.15	21.26
549	NYSE	DEA	Tue, Apr 11, 2017	20.81	21.38	20.81	21.29
548	NYSE	DEA	Mon, Apr 10, 2017	20.65	20.84	20.54	20.79
547	NYSE	DEA	Fri, Apr 7, 2017	20.27	20.84	20.22	20.70
546	NYSE	DEA	Thu, Apr 6, 2017	19.95	20.34	19.88	20.23
545	NYSE	DEA	Wed, Apr 5, 2017	19.94	20.25	19.93	19.93
544	NYSE	DEA	Tue, Apr 4, 2017	19.90	20.24	19.84	19.94
543	NYSE	DEA	Mon, Apr 3, 2017	19.86	20.00	19.75	19.91
542	NYSE	DEA	Fri, Mar 31, 2017	19.58	19.92	19.58	19.79
541	NYSE	DEA	Thu, Mar 30, 2017	19.50	19.62	19.39	19.58
540	NYSE	DEA	Wed, Mar 29, 2017	19.29	19.49	19.23	19.47
539	NYSE	DEA	Tue, Mar 28, 2017	19.22	19.35	19.16	19.31
538	NYSE	DEA	Mon, Mar 27, 2017	19.34	19.53	19.08	19.25
537	NYSE	DEA	Fri, Mar 24, 2017	19.53	19.67	19.38	19.43
536	NYSE	DEA	Thu, Mar 23, 2017	19.57	19.80	19.38	19.46
535	NYSE	DEA	Wed, Mar 22, 2017	19.47	19.61	19.30	19.50
534	NYSE	DEA	Tue, Mar 21, 2017	19.59	19.86	19.45	19.73
533	NYSE	DEA	Mon, Mar 20, 2017	19.67	19.86	19.46	19.57
532	NYSE	DEA	Fri, Mar 17, 2017	19.59	19.73	19.52	19.65
531	NYSE	DEA	Thu, Mar 16, 2017	19.50	19.66	19.50	19.57
530	NYSE	DEA	Wed, Mar 15, 2017	19.32	19.67	19.29	19.52
529	NYSE	DEA	Tue, Mar 14, 2017	19.38	19.45	19.26	19.28
528	NYSE	DEA	Mon, Mar 13, 2017	19.50	19.52	19.30	19.40
527	NYSE	DEA	Fri, Mar 10, 2017	19.67	19.69	19.27	19.42
526	NYSE	DEA	Thu, Mar 9, 2017	19.83	19.95	19.44	19.47
525	NYSE	DEA	Wed, Mar 8, 2017	20.29	20.31	19.79	19.79
524	NYSE	DEA	Tue, Mar 7, 2017	20.29	20.51	20.08	20.27
523	NYSE	DEA	Mon, Mar 6, 2017	20.32	20.52	20.22	20.34
522	NYSE	DEA	Fri, Mar 3, 2017	20.52	20.61	20.10	20.48
521	NYSE	DEA	Thu, Mar 2, 2017	20.89	20.89	20.56	20.48
520	NYSE	DEA	Wed, Mar 1, 2017	20.66	20.89	20.52	20.80
519	NYSE	DEA	Tue, Feb 28, 2017	20.80	20.80	20.60	20.67
518	NYSE	DEA	Mon, Feb 27, 2017	20.83	21.07	20.60	20.71
517	NYSE	DEA	Fri, Feb 24, 2017	20.72	20.90	20.65	20.79
516	NYSE	DEA	Thu, Feb 23, 2017	20.72	20.80	20.44	20.69
515	NYSE	DEA	Wed, Feb 22, 2017	20.76	20.92	20.48	20.65
514	NYSE	DEA	Tue, Feb 21, 2017	20.40	20.65	20.30	20.60
513	NYSE	DEA	Fri, Feb 17, 2017	20.38	20.42	20.17	20.36
512	NYSE	DEA	Thu, Feb 16, 2017	20.17	20.47	20.07	20.28
511	NYSE	DEA	Wed, Feb 15, 2017	20.07	20.21	19.65	20.16
510	NYSE	DEA	Tue, Feb 14, 2017	20.18	20.34	19.25	20.25
509	NYSE	DEA	Mon, Feb 13, 2017	20.34	20.41	20.05	20.28
508	NYSE	DEA	Fri, Feb 10, 2017	19.68	20.20	19.68	20.18
507	NYSE	DEA	Thu, Feb 9, 2017	19.73	19.80	19.58	19.68
506	NYSE	DEA	Wed, Feb 8, 2017	19.35	19.90	19.30	19.77
505	NYSE	DEA	Tue, Feb 7, 2017	19.52	19.64	19.37	19.38
504	NYSE	DEA	Mon, Feb 6, 2017	19.56	19.62	19.46	19.51
503	NYSE	DEA	Fri, Feb 3, 2017	19.57	19.67	19.40	19.51
502	NYSE	DEA	Thu, Feb 2, 2017	19.55	19.57	19.31	19.39
501	NYSE	DEA	Wed, Feb 1, 2017	19.74	19.96	19.37	19.45
500	NYSE	DEA	Tue, Jan 31, 2017	19.58	19.84	19.58	19.70
499	NYSE	DEA	Mon, Jan 30, 2017	19.96	19.96	19.60	19.61
498	NYSE	DEA	Fri, Jan 27, 2017	20.09	20.21	19.87	19.97
497	NYSE	DEA	Thu, Jan 26, 2017	20.14	20.26	20.04	20.07
496	NYSE	DEA	Wed, Jan 25, 2017	20.16	20.23	20.08	20.11
495	NYSE	DEA	Tue, Jan 24, 2017	20.02	20.25	20.00	20.16
494	NYSE	DEA	Mon, Jan 23, 2017	19.94	20.14	19.94	20.06
493	NYSE	DEA	Fri, Jan 20, 2017	19.98	20.24	19.95	19.98
492	NYSE	DEA	Thu, Jan 19, 2017	20.14	20.20	19.96	20.02
491	NYSE	DEA	Wed, Jan 18, 2017	19.85	20.27	19.85	20.14
490	NYSE	DEA	Tue, Jan 17, 2017	19.91	19.98	19.81	19.90
489	NYSE	DEA	Fri, Jan 13, 2017	19.83	19.94	19.72	19.87
488	NYSE	DEA	Thu, Jan 12, 2017	19.92	19.92	19.56	19.84
487	NYSE	DEA	Wed, Jan 11, 2017	19.77	20.12	19.71	19.92
486	NYSE	DEA	Tue, Jan 10, 2017	19.76	19.81	19.51	19.76
485	NYSE	DEA	Mon, Jan 9, 2017	20.01	20.14	19.59	19.80
484	NYSE	DEA	Fri, Jan 6, 2017	20.40	20.40	20.15	20.18
483	NYSE	DEA	Thu, Jan 5, 2017	20.49	20.65	20.38	20.49
482	NYSE	DEA	Wed, Jan 4, 2017	20.23	20.53	20.14	20.49
481	NYSE	DEA	Tue, Jan 3, 2017	20.16	20.27	19.98	20.22
480	NYSE	DEA	Fri, Dec 30, 2016	19.74	20.10	19.66	20.02
479	NYSE	DEA	Thu, Dec 29, 2016	19.66	20.01	19.61	19.78
478	NYSE	DEA	Wed, Dec 28, 2016	19.71	19.71	19.43	19.56
477	NYSE	DEA	Tue, Dec 27, 2016	19.59	19.80	19.59	19.66
476	NYSE	DEA	Fri, Dec 23, 2016	19.48	19.66	19.28	19.64
475	NYSE	DEA	Thu, Dec 22, 2016	19.43	19.51	19.33	19.43
474	NYSE	DEA	Wed, Dec 21, 2016	19.76	20.06	19.43	19.43
473	NYSE	DEA	Tue, Dec 20, 2016	19.72	19.92	19.60	19.76
472	NYSE	DEA	Mon, Dec 19, 2016	19.71	20.00	19.33	19.66
471	NYSE	DEA	Fri, Dec 16, 2016	19.50	19.93	19.46	19.67
470	NYSE	DEA	Thu, Dec 15, 2016	19.88	20.00	19.00	19.38
469	NYSE	DEA	Wed, Dec 14, 2016	20.25	20.45	19.80	19.83
468	NYSE	DEA	Tue, Dec 13, 2016	20.53	20.54	20.10	20.18
467	NYSE	DEA	Mon, Dec 12, 2016	20.17	20.47	20.11	20.42
466	NYSE	DEA	Fri, Dec 9, 2016	19.68	20.14	19.60	20.12
465	NYSE	DEA	Thu, Dec 8, 2016	19.49	19.77	19.34	19.74
464	NYSE	DEA	Wed, Dec 7, 2016	19.32	19.63	19.20	19.56
463	NYSE	DEA	Tue, Dec 6, 2016	19.41	19.55	19.15	19.50
462	NYSE	DEA	Mon, Dec 5, 2016	19.00	19.45	19.00	19.40
461	NYSE	DEA	Fri, Dec 2, 2016	19.49	19.57	19.18	19.32
460	NYSE	DEA	Thu, Dec 1, 2016	19.41	19.43	18.94	19.33
459	NYSE	DEA	Wed, Nov 30, 2016	19.38	19.56	19.07	19.40
458	NYSE	DEA	Tue, Nov 29, 2016	19.39	19.58	19.34	19.46
457	NYSE	DEA	Mon, Nov 28, 2016	19.45	19.65	19.32	19.33
456	NYSE	DEA	Fri, Nov 25, 2016	19.20	19.51	19.16	19.49
455	NYSE	DEA	Wed, Nov 23, 2016	18.89	19.18	18.86	19.15
454	NYSE	DEA	Tue, Nov 22, 2016	18.82	18.99	18.73	18.98
453	NYSE	DEA	Mon, Nov 21, 2016	18.91	18.99	18.75	18.80
452	NYSE	DEA	Fri, Nov 18, 2016	18.67	18.99	18.56	18.88
451	NYSE	DEA	Thu, Nov 17, 2016	18.63	18.85	18.58	18.60
450	NYSE	DEA	Wed, Nov 16, 2016	18.64	18.94	18.62	18.65
449	NYSE	DEA	Tue, Nov 15, 2016	18.93	18.99	18.59	18.80
448	NYSE	DEA	Mon, Nov 14, 2016	18.65	18.95	18.36	18.85
447	NYSE	DEA	Fri, Nov 11, 2016	18.26	18.97	18.15	18.63
446	NYSE	DEA	Thu, Nov 10, 2016	18.75	18.75	17.94	18.26
445	NYSE	DEA	Wed, Nov 9, 2016	18.23	18.73	18.07	18.71
444	NYSE	DEA	Tue, Nov 8, 2016	18.67	18.79	18.37	18.57
443	NYSE	DEA	Mon, Nov 7, 2016	18.27	18.70	18.27	18.60
442	NYSE	DEA	Fri, Nov 4, 2016	18.01	18.23	17.95	18.09
441	NYSE	DEA	Thu, Nov 3, 2016	18.21	18.24	17.98	18.05
440	NYSE	DEA	Wed, Nov 2, 2016	18.37	18.37	18.03	18.15
439	NYSE	DEA	Tue, Nov 1, 2016	18.86	18.86	18.30	18.32
438	NYSE	DEA	Mon, Oct 31, 2016	18.82	19.02	18.73	18.97
437	NYSE	DEA	Fri, Oct 28, 2016	18.80	18.94	18.66	18.67
436	NYSE	DEA	Thu, Oct 27, 2016	19.31	19.31	18.82	18.83
435	NYSE	DEA	Wed, Oct 26, 2016	19.29	19.38	19.13	19.29
434	NYSE	DEA	Tue, Oct 25, 2016	19.40	19.48	19.26	19.44
433	NYSE	DEA	Mon, Oct 24, 2016	19.48	19.60	19.37	19.42
432	NYSE	DEA	Fri, Oct 21, 2016	19.21	19.69	19.21	19.36
431	NYSE	DEA	Thu, Oct 20, 2016	19.26	19.40	18.89	19.38
430	NYSE	DEA	Wed, Oct 19, 2016	19.40	19.41	19.15	19.34
429	NYSE	DEA	Tue, Oct 18, 2016	19.06	19.25	18.97	19.11
428	NYSE	DEA	Mon, Oct 17, 2016	18.76	19.01	18.76	18.84
427	NYSE	DEA	Fri, Oct 14, 2016	18.94	19.12	18.77	18.79
426	NYSE	DEA	Thu, Oct 13, 2016	18.57	19.03	18.57	18.84
425	NYSE	DEA	Wed, Oct 12, 2016	18.43	18.74	18.10	18.62
424	NYSE	DEA	Tue, Oct 11, 2016	18.53	18.59	18.38	18.47
423	NYSE	DEA	Mon, Oct 10, 2016	18.35	18.59	18.34	18.51
422	NYSE	DEA	Fri, Oct 7, 2016	18.34	18.58	18.30	18.35
421	NYSE	DEA	Thu, Oct 6, 2016	18.54	18.54	18.01	18.30
420	NYSE	DEA	Wed, Oct 5, 2016	18.88	18.90	18.44	18.46
419	NYSE	DEA	Tue, Oct 4, 2016	18.64	18.67	18.25	18.40
418	NYSE	DEA	Mon, Oct 3, 2016	19.06	19.06	18.61	18.68
417	NYSE	DEA	Fri, Sep 30, 2016	19.37	19.38	19.04	19.08
416	NYSE	DEA	Thu, Sep 29, 2016	19.50	19.50	19.20	19.25
415	NYSE	DEA	Wed, Sep 28, 2016	19.41	19.64	19.41	19.60
414	NYSE	DEA	Tue, Sep 27, 2016	19.80	19.87	19.37	19.45
413	NYSE	DEA	Mon, Sep 26, 2016	19.73	19.82	19.70	19.78
412	NYSE	DEA	Fri, Sep 23, 2016	19.67	19.74	19.49	19.70
411	NYSE	DEA	Thu, Sep 22, 2016	19.53	19.83	19.48	19.70
410	NYSE	DEA	Wed, Sep 21, 2016	19.38	19.50	19.17	19.45
409	NYSE	DEA	Tue, Sep 20, 2016	19.55	19.72	19.36	19.41
408	NYSE	DEA	Mon, Sep 19, 2016	19.50	19.63	19.36	19.53
407	NYSE	DEA	Fri, Sep 16, 2016	19.25	19.51	19.19	19.45
406	NYSE	DEA	Thu, Sep 15, 2016	19.33	19.37	19.09	19.25
405	NYSE	DEA	Wed, Sep 14, 2016	18.94	19.50	18.86	19.34
404	NYSE	DEA	Tue, Sep 13, 2016	19.27	19.30	18.80	18.86
403	NYSE	DEA	Mon, Sep 12, 2016	19.09	19.39	19.07	19.34
402	NYSE	DEA	Fri, Sep 9, 2016	19.70	19.75	19.00	19.10
401	NYSE	DEA	Thu, Sep 8, 2016	20.03	20.03	19.75	19.90
400	NYSE	DEA	Wed, Sep 7, 2016	19.59	20.14	19.59	20.10
399	NYSE	DEA	Tue, Sep 6, 2016	19.90	19.90	19.49	19.65
398	NYSE	DEA	Fri, Sep 2, 2016	19.59	19.86	19.51	19.57
397	NYSE	DEA	Thu, Sep 1, 2016	19.45	19.65	19.41	19.55
396	NYSE	DEA	Wed, Aug 31, 2016	19.55	19.65	19.35	19.49
395	NYSE	DEA	Tue, Aug 30, 2016	19.60	19.63	19.35	19.50
394	NYSE	DEA	Mon, Aug 29, 2016	19.45	19.67	19.38	19.57
393	NYSE	DEA	Fri, Aug 26, 2016	19.28	19.52	19.13	19.20
392	NYSE	DEA	Thu, Aug 25, 2016	19.06	19.33	19.06	19.17
391	NYSE	DEA	Wed, Aug 24, 2016	19.28	19.29	18.98	19.16
390	NYSE	DEA	Tue, Aug 23, 2016	19.52	19.59	19.42	19.31
389	NYSE	DEA	Mon, Aug 22, 2016	19.28	19.52	19.24	19.49
388	NYSE	DEA	Fri, Aug 19, 2016	19.50	19.51	19.20	19.28
387	NYSE	DEA	Thu, Aug 18, 2016	19.31	19.51	19.19	19.51
386	NYSE	DEA	Wed, Aug 17, 2016	19.30	19.38	18.94	19.24
385	NYSE	DEA	Tue, Aug 16, 2016	19.65	19.65	19.25	19.25
384	NYSE	DEA	Mon, Aug 15, 2016	19.66	19.75	19.56	19.65
383	NYSE	DEA	Fri, Aug 12, 2016	19.70	19.88	19.56	19.60
382	NYSE	DEA	Thu, Aug 11, 2016	19.91	20.14	19.64	19.65
381	NYSE	DEA	Wed, Aug 10, 2016	19.73	19.98	19.66	19.95
380	NYSE	DEA	Tue, Aug 9, 2016	19.60	19.76	19.45	19.66
379	NYSE	DEA	Mon, Aug 8, 2016	19.75	19.75	19.15	19.60
378	NYSE	DEA	Fri, Aug 5, 2016	19.94	19.99	19.78	19.95
377	NYSE	DEA	Thu, Aug 4, 2016	20.03	20.04	19.72	19.87
376	NYSE	DEA	Wed, Aug 3, 2016	20.07	20.12	19.77	19.97
375	NYSE	DEA	Tue, Aug 2, 2016	20.64	20.64	20.07	20.10
374	NYSE	DEA	Mon, Aug 1, 2016	20.43	20.65	20.28	20.60
373	NYSE	DEA	Fri, Jul 29, 2016	20.24	20.82	20.07	20.49
372	NYSE	DEA	Thu, Jul 28, 2016	20.02	20.37	20.00	20.34
371	NYSE	DEA	Wed, Jul 27, 2016	20.14	20.16	19.85	19.99
370	NYSE	DEA	Tue, Jul 26, 2016	20.15	20.25	20.00	20.14
369	NYSE	DEA	Mon, Jul 25, 2016	20.10	20.38	19.97	20.38
368	NYSE	DEA	Fri, Jul 22, 2016	19.89	20.20	19.87	20.08
367	NYSE	DEA	Thu, Jul 21, 2016	19.95	20.23	19.64	19.82
366	NYSE	DEA	Wed, Jul 20, 2016	19.99	20.08	19.72	20.05
365	NYSE	DEA	Tue, Jul 19, 2016	19.94	20.01	19.70	19.89
364	NYSE	DEA	Mon, Jul 18, 2016	19.99	19.99	19.86	19.91
363	NYSE	DEA	Fri, Jul 15, 2016	19.78	19.95	19.63	19.92
362	NYSE	DEA	Thu, Jul 14, 2016	19.97	19.97	19.61	19.71
361	NYSE	DEA	Wed, Jul 13, 2016	19.99	20.04	19.82	19.99
360	NYSE	DEA	Tue, Jul 12, 2016	20.16	20.30	19.79	19.88
359	NYSE	DEA	Mon, Jul 11, 2016	20.26	20.32	20.00	20.11
358	NYSE	DEA	Fri, Jul 8, 2016	19.84	20.37	19.74	20.18
357	NYSE	DEA	Thu, Jul 7, 2016	19.75	19.75	19.21	19.67
356	NYSE	DEA	Wed, Jul 6, 2016	19.66	19.71	19.51	19.64
355	NYSE	DEA	Tue, Jul 5, 2016	19.77	19.78	19.53	19.65
354	NYSE	DEA	Fri, Jul 1, 2016	19.81	19.97	19.59	19.66
353	NYSE	DEA	Thu, Jun 30, 2016	19.30	19.76	19.21	19.73
352	NYSE	DEA	Wed, Jun 29, 2016	19.61	19.77	19.31	19.49
351	NYSE	DEA	Tue, Jun 28, 2016	19.21	19.57	19.14	19.57
350	NYSE	DEA	Mon, Jun 27, 2016	19.22	19.26	18.75	18.90
349	NYSE	DEA	Fri, Jun 24, 2016	18.64	19.64	18.23	19.29
348	NYSE	DEA	Thu, Jun 23, 2016	18.74	18.82	18.67	18.70
347	NYSE	DEA	Wed, Jun 22, 2016	18.84	18.86	18.56	18.68
346	NYSE	DEA	Tue, Jun 21, 2016	18.66	18.90	18.57	18.85
345	NYSE	DEA	Mon, Jun 20, 2016	18.98	18.98	18.61	18.67
344	NYSE	DEA	Fri, Jun 17, 2016	18.98	19.21	18.65	18.85
343	NYSE	DEA	Thu, Jun 16, 2016	18.83	19.01	18.78	18.98
342	NYSE	DEA	Wed, Jun 15, 2016	19.08	19.11	18.64	18.83
341	NYSE	DEA	Tue, Jun 14, 2016	18.79	19.03	18.76	19.01
340	NYSE	DEA	Mon, Jun 13, 2016	18.97	19.20	18.85	18.86
339	NYSE	DEA	Fri, Jun 10, 2016	18.98	19.30	18.76	18.90
338	NYSE	DEA	Thu, Jun 9, 2016	18.83	19.10	18.74	18.95
337	NYSE	DEA	Wed, Jun 8, 2016	18.74	18.99	18.63	18.91
336	NYSE	DEA	Tue, Jun 7, 2016	19.09	19.23	18.64	18.65
335	NYSE	DEA	Mon, Jun 6, 2016	18.86	19.97	18.86	19.17
334	NYSE	DEA	Fri, Jun 3, 2016	18.61	19.45	18.61	18.92
333	NYSE	DEA	Thu, Jun 2, 2016	18.33	18.64	18.20	18.64
332	NYSE	DEA	Wed, Jun 1, 2016	18.72	18.99	18.67	18.98
331	NYSE	DEA	Tue, May 31, 2016	18.90	18.90	18.56	18.72
330	NYSE	DEA	Fri, May 27, 2016	18.41	18.89	18.41	18.83
329	NYSE	DEA	Thu, May 26, 2016	18.60	18.99	18.55	18.67
328	NYSE	DEA	Wed, May 25, 2016	18.36	18.69	18.18	18.57
327	NYSE	DEA	Tue, May 24, 2016	18.63	18.93	18.40	18.44
326	NYSE	DEA	Mon, May 23, 2016	18.21	18.67	18.14	18.57
325	NYSE	DEA	Fri, May 20, 2016	17.89	18.19	17.68	18.10
324	NYSE	DEA	Thu, May 19, 2016	17.77	17.90	17.58	17.80
323	NYSE	DEA	Wed, May 18, 2016	18.01	18.29	17.62	17.88
322	NYSE	DEA	Tue, May 17, 2016	18.48	18.71	17.90	18.04
321	NYSE	DEA	Mon, May 16, 2016	18.70	18.78	18.51	18.60
320	NYSE	DEA	Fri, May 13, 2016	18.98	18.98	18.38	18.64
319	NYSE	DEA	Thu, May 12, 2016	18.31	18.90	18.15	18.77
318	NYSE	DEA	Wed, May 11, 2016	18.63	18.63	18.10	18.20
317	NYSE	DEA	Tue, May 10, 2016	18.79	18.82	18.57	18.69
316	NYSE	DEA	Mon, May 9, 2016	18.35	18.98	18.35	18.64
315	NYSE	DEA	Fri, May 6, 2016	18.60	18.85	18.40	18.83
314	NYSE	DEA	Thu, May 5, 2016	18.91	18.98	18.61	18.65
313	NYSE	DEA	Wed, May 4, 2016	18.47	18.99	18.31	18.87
312	NYSE	DEA	Tue, May 3, 2016	18.50	18.55	18.17	18.47
311	NYSE	DEA	Mon, May 2, 2016	18.50	18.62	18.40	18.50
310	NYSE	DEA	Fri, Apr 29, 2016	18.39	18.50	18.06	18.45
309	NYSE	DEA	Thu, Apr 28, 2016	18.51	18.51	18.33	18.37
308	NYSE	DEA	Wed, Apr 27, 2016	18.33	18.54	18.31	18.49
307	NYSE	DEA	Tue, Apr 26, 2016	18.29	18.54	18.29	18.50
306	NYSE	DEA	Mon, Apr 25, 2016	18.38	18.46	18.16	18.30
305	NYSE	DEA	Fri, Apr 22, 2016	18.55	18.55	18.23	18.44
304	NYSE	DEA	Thu, Apr 21, 2016	18.65	18.65	18.16	18.48
303	NYSE	DEA	Wed, Apr 20, 2016	18.53	18.66	18.37	18.61
302	NYSE	DEA	Tue, Apr 19, 2016	18.67	18.69	18.50	18.62
301	NYSE	DEA	Mon, Apr 18, 2016	18.59	18.72	18.49	18.68
300	NYSE	DEA	Fri, Apr 15, 2016	18.46	18.73	18.46	18.69
299	NYSE	DEA	Thu, Apr 14, 2016	18.60	18.64	18.37	18.53
298	NYSE	DEA	Wed, Apr 13, 2016	18.70	18.79	18.32	18.58
297	NYSE	DEA	Tue, Apr 12, 2016	18.32	18.83	18.32	18.73
296	NYSE	DEA	Mon, Apr 11, 2016	18.66	18.80	18.35	18.51
295	NYSE	DEA	Fri, Apr 8, 2016	18.25	18.67	18.20	18.64
294	NYSE	DEA	Thu, Apr 7, 2016	18.22	18.42	18.06	18.27
293	NYSE	DEA	Wed, Apr 6, 2016	18.08	18.37	17.95	18.33
292	NYSE	DEA	Tue, Apr 5, 2016	17.99	17.99	17.99	18.12
291	NYSE	DEA	Mon, Apr 4, 2016	17.98	18.15	17.89	17.99
290	NYSE	DEA	Fri, Apr 1, 2016	18.25	18.35	17.92	18.01
289	NYSE	DEA	Thu, Mar 31, 2016	18.96	18.97	18.49	18.52
288	NYSE	DEA	Wed, Mar 30, 2016	18.30	19.07	18.30	19.00
287	NYSE	DEA	Tue, Mar 29, 2016	17.84	18.32	17.84	18.31
286	NYSE	DEA	Mon, Mar 28, 2016	18.00	18.05	17.83	17.92
285	NYSE	DEA	Thu, Mar 24, 2016	18.00	18.00	18.00	17.99
284	NYSE	DEA	Wed, Mar 23, 2016	18.21	18.28	17.91	18.00
283	NYSE	DEA	Tue, Mar 22, 2016	17.70	18.33	17.70	18.26
282	NYSE	DEA	Mon, Mar 21, 2016	17.91	18.04	17.76	17.80
281	NYSE	DEA	Fri, Mar 18, 2016	18.12	18.25	17.84	17.95
280	NYSE	DEA	Thu, Mar 17, 2016	17.85	18.18	17.85	18.00
279	NYSE	DEA	Wed, Mar 16, 2016	17.64	17.89	17.54	17.87
278	NYSE	DEA	Tue, Mar 15, 2016	17.75	17.75	17.75	17.72
277	NYSE	DEA	Mon, Mar 14, 2016	17.94	17.94	17.71	17.78
276	NYSE	DEA	Fri, Mar 11, 2016	17.21	17.21	17.21	18.05
275	NYSE	DEA	Thu, Mar 10, 2016	17.65	17.73	17.15	17.21
274	NYSE	DEA	Wed, Mar 9, 2016	17.52	17.52	17.52	17.63
273	NYSE	DEA	Tue, Mar 8, 2016	17.25	17.58	17.22	17.52
272	NYSE	DEA	Mon, Mar 7, 2016	17.39	17.64	17.22	17.24
271	NYSE	DEA	Fri, Mar 4, 2016	17.34	17.44	16.91	17.39
270	NYSE	DEA	Thu, Mar 3, 2016	17.49	17.49	17.49	17.69
269	NYSE	DEA	Wed, Mar 2, 2016	17.50	17.99	17.43	17.49
268	NYSE	DEA	Tue, Mar 1, 2016	17.13	17.55	17.13	17.50
267	NYSE	DEA	Mon, Feb 29, 2016	17.13	17.45	17.03	17.10
266	NYSE	DEA	Fri, Feb 26, 2016	17.03	17.28	17.03	17.20
265	NYSE	DEA	Thu, Feb 25, 2016	17.00	17.06	16.77	16.99
264	NYSE	DEA	Wed, Feb 24, 2016	16.80	17.06	16.76	17.00
263	NYSE	DEA	Tue, Feb 23, 2016	17.04	17.26	16.60	16.91
262	NYSE	DEA	Mon, Feb 22, 2016	17.07	17.29	17.00	17.11
261	NYSE	DEA	Fri, Feb 19, 2016	17.09	17.10	16.95	16.96
260	NYSE	DEA	Thu, Feb 18, 2016	17.19	17.39	16.96	17.12
259	NYSE	DEA	Wed, Feb 17, 2016	17.25	17.41	17.11	17.22
258	NYSE	DEA	Tue, Feb 16, 2016	17.30	17.41	17.00	17.19
257	NYSE	DEA	Fri, Feb 12, 2016	16.79	17.21	16.73	17.16
256	NYSE	DEA	Thu, Feb 11, 2016	16.80	17.03	16.53	16.76
255	NYSE	DEA	Wed, Feb 10, 2016	16.62	17.09	16.62	17.00
254	NYSE	DEA	Tue, Feb 9, 2016	16.94	16.99	16.42	16.61
253	NYSE	DEA	Mon, Feb 8, 2016	17.06	17.06	16.83	16.96
252	NYSE	DEA	Fri, Feb 5, 2016	17.22	17.45	16.94	17.07
251	NYSE	DEA	Thu, Feb 4, 2016	17.43	17.56	17.13	17.29
250	NYSE	DEA	Wed, Feb 3, 2016	18.01	18.01	17.33	17.45
249	NYSE	DEA	Tue, Feb 2, 2016	17.99	18.30	17.52	17.92
248	NYSE	DEA	Mon, Feb 1, 2016	17.76	18.25	17.72	17.92
247	NYSE	DEA	Fri, Jan 29, 2016	17.26	17.82	17.26	17.82
246	NYSE	DEA	Thu, Jan 28, 2016	17.14	17.53	17.09	17.14
245	NYSE	DEA	Wed, Jan 27, 2016	17.25	17.25	16.81	17.02
244	NYSE	DEA	Tue, Jan 26, 2016	16.95	17.43	16.92	17.13
243	NYSE	DEA	Mon, Jan 25, 2016	16.93	16.95	16.71	16.81
242	NYSE	DEA	Fri, Jan 22, 2016	16.69	16.99	16.69	16.93
241	NYSE	DEA	Thu, Jan 21, 2016	16.70	16.99	16.41	16.53
240	NYSE	DEA	Wed, Jan 20, 2016	17.12	17.12	16.50	16.59
239	NYSE	DEA	Tue, Jan 19, 2016	17.33	17.54	17.04	17.25
238	NYSE	DEA	Fri, Jan 15, 2016	17.11	17.23	17.00	17.15
237	NYSE	DEA	Thu, Jan 14, 2016	17.50	17.76	17.21	17.21
236	NYSE	DEA	Wed, Jan 13, 2016	17.14	17.75	17.14	17.37
235	NYSE	DEA	Tue, Jan 12, 2016	17.41	17.41	17.01	17.07
234	NYSE	DEA	Mon, Jan 11, 2016	17.35	17.58	17.19	17.31
233	NYSE	DEA	Fri, Jan 8, 2016	17.60	17.65	17.25	17.27
232	NYSE	DEA	Thu, Jan 7, 2016	17.41	17.69	17.37	17.58
231	NYSE	DEA	Wed, Jan 6, 2016	17.35	17.74	17.35	17.56
230	NYSE	DEA	Tue, Jan 5, 2016	16.89	17.70	16.85	17.51
229	NYSE	DEA	Mon, Jan 4, 2016	17.10	17.17	16.66	16.81
228	NYSE	DEA	Thu, Dec 31, 2015	17.06	17.34	17.01	17.18
227	NYSE	DEA	Wed, Dec 30, 2015	17.10	17.22	17.03	17.04
226	NYSE	DEA	Tue, Dec 29, 2015	17.00	17.17	16.89	17.12
225	NYSE	DEA	Mon, Dec 28, 2015	16.97	17.05	16.88	17.00
224	NYSE	DEA	Thu, Dec 24, 2015	17.09	17.09	16.96	17.00
223	NYSE	DEA	Wed, Dec 23, 2015	17.08	17.15	17.00	17.10
222	NYSE	DEA	Tue, Dec 22, 2015	17.00	17.15	16.83	16.99
221	NYSE	DEA	Mon, Dec 21, 2015	17.25	17.25	16.85	17.00
220	NYSE	DEA	Fri, Dec 18, 2015	17.55	17.55	17.10	17.23
219	NYSE	DEA	Thu, Dec 17, 2015	17.85	17.90	17.41	17.54
218	NYSE	DEA	Wed, Dec 16, 2015	17.59	17.87	17.45	17.85
217	NYSE	DEA	Tue, Dec 15, 2015	17.24	17.62	17.17	17.54
216	NYSE	DEA	Mon, Dec 14, 2015	17.41	17.55	17.13	17.21
215	NYSE	DEA	Fri, Dec 11, 2015	17.05	17.56	17.05	17.46
214	NYSE	DEA	Thu, Dec 10, 2015	17.16	17.59	16.82	17.19
213	NYSE	DEA	Wed, Dec 9, 2015	16.85	17.23	16.85	17.10
212	NYSE	DEA	Tue, Dec 8, 2015	17.10	17.10	16.85	16.98
211	NYSE	DEA	Mon, Dec 7, 2015	17.34	17.34	17.07	17.14
210	NYSE	DEA	Fri, Dec 4, 2015	17.13	17.41	16.99	17.32
209	NYSE	DEA	Thu, Dec 3, 2015	17.26	17.38	16.82	17.11
208	NYSE	DEA	Wed, Dec 2, 2015	17.62	17.92	17.08	17.35
207	NYSE	DEA	Tue, Dec 1, 2015	17.88	17.98	17.65	17.86
206	NYSE	DEA	Mon, Nov 30, 2015	18.34	18.82	17.85	17.86
205	NYSE	DEA	Fri, Nov 27, 2015	17.92	18.51	17.92	18.27
204	NYSE	DEA	Wed, Nov 25, 2015	18.07	18.17	17.83	17.90
203	NYSE	DEA	Tue, Nov 24, 2015	17.88	18.13	17.61	18.00
202	NYSE	DEA	Mon, Nov 23, 2015	17.66	18.15	17.57	17.94
201	NYSE	DEA	Fri, Nov 20, 2015	17.71	17.96	17.69	17.71
200	NYSE	DEA	Thu, Nov 19, 2015	17.69	17.83	17.57	17.71
199	NYSE	DEA	Wed, Nov 18, 2015	17.63	17.93	17.45	17.69
198	NYSE	DEA	Tue, Nov 17, 2015	17.73	18.10	17.61	17.63
197	NYSE	DEA	Mon, Nov 16, 2015	17.26	17.84	17.04	17.69
196	NYSE	DEA	Fri, Nov 13, 2015	16.73	17.66	16.73	17.26
195	NYSE	DEA	Thu, Nov 12, 2015	17.25	17.28	16.89	16.92
194	NYSE	DEA	Wed, Nov 11, 2015	17.19	17.36	17.10	17.28
193	NYSE	DEA	Tue, Nov 10, 2015	16.90	17.15	16.83	17.14
192	NYSE	DEA	Mon, Nov 9, 2015	16.62	16.96	16.50	16.87
191	NYSE	DEA	Fri, Nov 6, 2015	17.65	17.70	16.61	16.62
190	NYSE	DEA	Thu, Nov 5, 2015	18.12	18.15	17.44	17.68
189	NYSE	DEA	Wed, Nov 4, 2015	17.72	17.97	17.60	17.70
188	NYSE	DEA	Tue, Nov 3, 2015	17.37	17.76	17.33	17.70
187	NYSE	DEA	Mon, Nov 2, 2015	17.51	17.61	17.46	17.50
186	NYSE	DEA	Fri, Oct 30, 2015	17.69	17.84	17.45	17.48
185	NYSE	DEA	Thu, Oct 29, 2015	17.61	17.77	17.56	17.73
184	NYSE	DEA	Wed, Oct 28, 2015	17.41	17.85	17.36	17.78
183	NYSE	DEA	Tue, Oct 27, 2015	17.34	17.48	17.18	17.35
182	NYSE	DEA	Mon, Oct 26, 2015	17.41	17.50	17.31	17.41
181	NYSE	DEA	Fri, Oct 23, 2015	17.54	17.57	17.21	17.39
180	NYSE	DEA	Thu, Oct 22, 2015	17.57	17.90	17.41	17.50
179	NYSE	DEA	Wed, Oct 21, 2015	17.70	17.78	17.57	17.57
178	NYSE	DEA	Tue, Oct 20, 2015	17.64	17.79	17.51	17.70
177	NYSE	DEA	Mon, Oct 19, 2015	17.66	17.99	17.66	17.68
176	NYSE	DEA	Fri, Oct 16, 2015	17.42	17.81	17.39	17.68
175	NYSE	DEA	Thu, Oct 15, 2015	17.07	17.42	17.02	17.38
174	NYSE	DEA	Wed, Oct 14, 2015	17.02	17.18	16.84	17.04
173	NYSE	DEA	Tue, Oct 13, 2015	16.96	17.19	16.92	17.02
172	NYSE	DEA	Mon, Oct 12, 2015	16.41	17.06	16.41	17.00
171	NYSE	DEA	Fri, Oct 9, 2015	16.25	16.45	16.21	16.37
170	NYSE	DEA	Thu, Oct 8, 2015	16.26	16.41	16.12	16.22
169	NYSE	DEA	Wed, Oct 7, 2015	15.99	16.29	15.98	16.20
168	NYSE	DEA	Tue, Oct 6, 2015	16.00	16.13	15.98	16.01
167	NYSE	DEA	Mon, Oct 5, 2015	16.02	16.08	15.96	16.00
166	NYSE	DEA	Fri, Oct 2, 2015	15.90	16.00	15.84	15.95
165	NYSE	DEA	Thu, Oct 1, 2015	16.01	16.18	15.71	15.95
164	NYSE	DEA	Wed, Sep 30, 2015	16.03	16.11	15.90	15.95
163	NYSE	DEA	Tue, Sep 29, 2015	16.00	16.07	15.95	16.01
162	NYSE	DEA	Mon, Sep 28, 2015	16.01	16.06	15.93	16.00
161	NYSE	DEA	Fri, Sep 25, 2015	16.13	16.22	15.90	15.98
160	NYSE	DEA	Thu, Sep 24, 2015	15.96	16.14	15.93	16.10
159	NYSE	DEA	Wed, Sep 23, 2015	16.02	16.19	15.92	16.02
158	NYSE	DEA	Tue, Sep 22, 2015	16.12	16.22	15.87	16.04
157	NYSE	DEA	Mon, Sep 21, 2015	16.22	16.40	16.07	16.20
156	NYSE	DEA	Fri, Sep 18, 2015	15.91	16.32	15.91	16.14
155	NYSE	DEA	Thu, Sep 17, 2015	16.02	16.23	15.81	16.06
154	NYSE	DEA	Wed, Sep 16, 2015	15.91	16.09	15.85	16.02
153	NYSE	DEA	Tue, Sep 15, 2015	15.87	16.00	15.80	15.95
152	NYSE	DEA	Mon, Sep 14, 2015	15.92	16.03	15.84	15.91
151	NYSE	DEA	Fri, Sep 11, 2015	15.76	15.99	15.75	15.94
150	NYSE	DEA	Thu, Sep 10, 2015	15.72	16.00	15.65	15.83
149	NYSE	DEA	Wed, Sep 9, 2015	15.78	15.79	15.58	15.71
148	NYSE	DEA	Tue, Sep 8, 2015	15.77	15.80	15.65	15.70
147	NYSE	DEA	Fri, Sep 4, 2015	15.64	15.72	15.55	15.59
146	NYSE	DEA	Thu, Sep 3, 2015	15.80	15.88	15.70	15.78
145	NYSE	DEA	Wed, Sep 2, 2015	15.74	15.80	15.66	15.78
144	NYSE	DEA	Tue, Sep 1, 2015	15.53	15.70	15.52	15.70
143	NYSE	DEA	Mon, Aug 31, 2015	15.63	15.75	15.63	15.68
142	NYSE	DEA	Fri, Aug 28, 2015	15.71	15.76	15.58	15.69
141	NYSE	DEA	Thu, Aug 27, 2015	15.73	15.83	15.36	15.75
140	NYSE	DEA	Wed, Aug 26, 2015	15.61	15.66	15.28	15.57
139	NYSE	DEA	Tue, Aug 25, 2015	15.64	15.78	15.25	15.29
138	NYSE	DEA	Mon, Aug 24, 2015	15.36	15.69	15.30	15.31
137	NYSE	DEA	Fri, Aug 21, 2015	15.72	15.80	15.38	15.64
136	NYSE	DEA	Thu, Aug 20, 2015	15.78	15.90	15.65	15.74
135	NYSE	DEA	Wed, Aug 19, 2015	15.84	15.86	15.76	15.84
134	NYSE	DEA	Tue, Aug 18, 2015	15.90	15.91	15.76	15.81
133	NYSE	DEA	Mon, Aug 17, 2015	15.85	16.02	15.80	15.90
132	NYSE	DEA	Fri, Aug 14, 2015	15.65	15.91	15.65	15.83
131	NYSE	DEA	Thu, Aug 13, 2015	15.80	15.96	15.73	15.87
130	NYSE	DEA	Wed, Aug 12, 2015	15.75	15.83	15.72	15.80
129	NYSE	DEA	Tue, Aug 11, 2015	15.72	15.90	15.68	15.71
128	NYSE	DEA	Mon, Aug 10, 2015	15.62	15.89	15.58	15.70
127	NYSE	DEA	Fri, Aug 7, 2015	15.54	15.70	15.51	15.58
126	NYSE	DEA	Thu, Aug 6, 2015	15.67	15.72	15.54	15.55
125	NYSE	DEA	Wed, Aug 5, 2015	15.69	15.75	15.60	15.63
124	NYSE	DEA	Tue, Aug 4, 2015	15.74	15.80	15.55	15.66
123	NYSE	DEA	Mon, Aug 3, 2015	15.80	15.84	15.69	15.73
122	NYSE	DEA	Fri, Jul 31, 2015	15.77	15.89	15.68	15.80
121	NYSE	DEA	Thu, Jul 30, 2015	15.60	15.71	15.60	15.64
120	NYSE	DEA	Wed, Jul 29, 2015	15.59	15.77	15.57	15.68
119	NYSE	DEA	Tue, Jul 28, 2015	15.65	15.67	15.54	15.61
118	NYSE	DEA	Mon, Jul 27, 2015	15.60	15.74	15.59	15.67
117	NYSE	DEA	Fri, Jul 24, 2015	15.60	15.72	15.60	15.61
116	NYSE	DEA	Thu, Jul 23, 2015	15.68	15.72	15.59	15.62
115	NYSE	DEA	Wed, Jul 22, 2015	15.66	15.75	15.62	15.69
114	NYSE	DEA	Tue, Jul 21, 2015	15.66	15.76	15.59	15.63
113	NYSE	DEA	Mon, Jul 20, 2015	15.60	15.76	15.60	15.70
112	NYSE	DEA	Fri, Jul 17, 2015	15.74	15.75	15.60	15.64
111	NYSE	DEA	Thu, Jul 16, 2015	15.77	15.81	15.65	15.70
110	NYSE	DEA	Wed, Jul 15, 2015	15.83	15.86	15.61	15.69
109	NYSE	DEA	Tue, Jul 14, 2015	15.74	15.81	15.70	15.77
108	NYSE	DEA	Mon, Jul 13, 2015	15.83	15.85	15.72	15.78
107	NYSE	DEA	Fri, Jul 10, 2015	15.78	15.93	15.63	15.74
106	NYSE	DEA	Thu, Jul 9, 2015	15.87	15.96	15.61	15.68
105	NYSE	DEA	Wed, Jul 8, 2015	15.63	15.89	15.60	15.70
104	NYSE	DEA	Tue, Jul 7, 2015	15.70	15.83	15.53	15.72
103	NYSE	DEA	Mon, Jul 6, 2015	15.69	15.96	15.55	15.68
102	NYSE	DEA	Thu, Jul 2, 2015	15.90	15.90	15.71	15.74
101	NYSE	DEA	Wed, Jul 1, 2015	15.93	16.00	15.67	15.90
100	NYSE	DEA	Tue, Jun 30, 2015	15.81	15.94	15.67	15.92
99	NYSE	DEA	Mon, Jun 29, 2015	15.91	16.05	15.80	15.83
98	NYSE	DEA	Fri, Jun 26, 2015	15.86	16.00	15.81	16.00
97	NYSE	DEA	Thu, Jun 25, 2015	15.83	15.92	15.57	15.81
96	NYSE	DEA	Wed, Jun 24, 2015	15.87	16.02	15.70	15.87
95	NYSE	DEA	Tue, Jun 23, 2015	15.95	15.95	15.65	15.83
94	NYSE	DEA	Mon, Jun 22, 2015	15.89	16.04	15.68	15.91
93	NYSE	DEA	Fri, Jun 19, 2015	16.07	16.12	15.80	15.87
92	NYSE	DEA	Thu, Jun 18, 2015	15.83	16.13	15.74	16.07
91	NYSE	DEA	Wed, Jun 17, 2015	15.77	15.90	15.70	15.78
90	NYSE	DEA	Tue, Jun 16, 2015	15.75	15.85	15.69	15.71
89	NYSE	DEA	Mon, Jun 15, 2015	15.82	15.90	15.68	15.82
88	NYSE	DEA	Fri, Jun 12, 2015	15.67	15.95	15.50	15.93
87	NYSE	DEA	Thu, Jun 11, 2015	15.60	15.74	15.43	15.70
86	NYSE	DEA	Wed, Jun 10, 2015	15.49	15.72	15.46	15.50
85	NYSE	DEA	Tue, Jun 9, 2015	15.34	15.56	15.25	15.46
84	NYSE	DEA	Mon, Jun 8, 2015	15.59	15.74	15.44	15.46
83	NYSE	DEA	Fri, Jun 5, 2015	15.62	15.80	15.50	15.57
82	NYSE	DEA	Thu, Jun 4, 2015	15.70	15.76	15.54	15.73
81	NYSE	DEA	Wed, Jun 3, 2015	15.65	16.07	15.50	15.80
80	NYSE	DEA	Tue, Jun 2, 2015	15.93	15.93	15.63	15.65
79	NYSE	DEA	Mon, Jun 1, 2015	15.61	16.06	15.49	16.01
78	NYSE	DEA	Fri, May 29, 2015	15.70	15.86	15.48	15.53
77	NYSE	DEA	Thu, May 28, 2015	16.02	16.06	15.65	15.73
76	NYSE	DEA	Wed, May 27, 2015	15.88	16.18	15.84	16.10
75	NYSE	DEA	Tue, May 26, 2015	16.32	16.32	15.76	15.97
74	NYSE	DEA	Fri, May 22, 2015	15.99	16.01	15.93	15.99
73	NYSE	DEA	Thu, May 21, 2015	16.02	16.08	15.99	16.00
72	NYSE	DEA	Wed, May 20, 2015	16.29	16.29	15.95	16.00
71	NYSE	DEA	Tue, May 19, 2015	15.90	15.95	15.71	15.93
70	NYSE	DEA	Mon, May 18, 2015	15.75	16.07	15.75	15.85
69	NYSE	DEA	Fri, May 15, 2015	15.50	15.70	15.30	15.65
68	NYSE	DEA	Thu, May 14, 2015	15.33	15.63	15.32	15.54
67	NYSE	DEA	Wed, May 13, 2015	15.95	16.00	15.39	15.43
66	NYSE	DEA	Tue, May 12, 2015	15.94	16.13	15.70	15.92
65	NYSE	DEA	Mon, May 11, 2015	16.05	16.20	15.97	16.05
64	NYSE	DEA	Fri, May 8, 2015	16.11	16.35	16.10	16.19
63	NYSE	DEA	Thu, May 7, 2015	15.85	16.04	15.81	15.97
62	NYSE	DEA	Wed, May 6, 2015	15.88	16.04	15.67	15.88
61	NYSE	DEA	Tue, May 5, 2015	15.91	16.01	15.67	15.86
60	NYSE	DEA	Mon, May 4, 2015	15.84	16.08	15.81	15.98
59	NYSE	DEA	Fri, May 1, 2015	15.78	16.12	15.75	15.77
58	NYSE	DEA	Thu, Apr 30, 2015	16.06	16.06	15.70	15.75
57	NYSE	DEA	Wed, Apr 29, 2015	16.19	16.20	16.03	16.13
56	NYSE	DEA	Tue, Apr 28, 2015	16.24	16.35	16.08	16.16
55	NYSE	DEA	Mon, Apr 27, 2015	16.19	16.24	16.12	16.22
54	NYSE	DEA	Fri, Apr 24, 2015	16.20	16.26	16.10	16.19
53	NYSE	DEA	Thu, Apr 23, 2015	15.97	16.24	15.97	16.15
52	NYSE	DEA	Wed, Apr 22, 2015	16.12	16.20	15.97	16.05
51	NYSE	DEA	Tue, Apr 21, 2015	16.12	16.25	16.07	16.16
50	NYSE	DEA	Mon, Apr 20, 2015	16.04	16.35	16.03	16.09
49	NYSE	DEA	Fri, Apr 17, 2015	16.10	16.16	15.88	15.99
48	NYSE	DEA	Thu, Apr 16, 2015	16.25	16.48	16.19	16.21
47	NYSE	DEA	Wed, Apr 15, 2015	16.39	16.59	16.28	16.43
46	NYSE	DEA	Tue, Apr 14, 2015	16.33	16.43	16.22	16.40
45	NYSE	DEA	Mon, Apr 13, 2015	16.19	16.34	16.19	16.28
44	NYSE	DEA	Fri, Apr 10, 2015	16.06	16.41	15.96	16.22
43	NYSE	DEA	Thu, Apr 9, 2015	16.20	16.25	15.94	16.06
42	NYSE	DEA	Wed, Apr 8, 2015	16.11	16.30	16.10	16.18
41	NYSE	DEA	Tue, Apr 7, 2015	16.21	16.34	16.11	16.17
40	NYSE	DEA	Mon, Apr 6, 2015	16.20	16.52	16.19	16.37
39	NYSE	DEA	Thu, Apr 2, 2015	16.20	16.41	16.10	16.23
38	NYSE	DEA	Wed, Apr 1, 2015	16.18	16.27	15.83	16.20
37	NYSE	DEA	Tue, Mar 31, 2015	16.07	16.50	16.05	16.05
36	NYSE	DEA	Mon, Mar 30, 2015	16.34	16.34	16.06	16.16
35	NYSE	DEA	Fri, Mar 27, 2015	16.17	16.34	15.96	16.18
34	NYSE	DEA	Thu, Mar 26, 2015	16.07	16.38	16.07	16.17
33	NYSE	DEA	Wed, Mar 25, 2015	16.22	16.37	15.98	16.09
32	NYSE	DEA	Tue, Mar 24, 2015	16.21	16.44	15.95	16.17
31	NYSE	DEA	Mon, Mar 23, 2015	16.05	16.45	16.05	16.14
30	NYSE	DEA	Fri, Mar 20, 2015	15.74	16.09	15.74	15.98
29	NYSE	DEA	Thu, Mar 19, 2015	15.60	15.88	15.60	15.81
28	NYSE	DEA	Wed, Mar 18, 2015	15.51	15.78	15.46	15.67
27	NYSE	DEA	Tue, Mar 17, 2015	15.51	15.79	15.40	15.56
26	NYSE	DEA	Mon, Mar 16, 2015	15.61	15.81	15.45	15.50
25	NYSE	DEA	Fri, Mar 13, 2015	15.80	16.03	15.41	15.46
24	NYSE	DEA	Thu, Mar 12, 2015	15.74	15.97	15.65	15.81
23	NYSE	DEA	Wed, Mar 11, 2015	15.57	15.86	15.55	15.62
22	NYSE	DEA	Tue, Mar 10, 2015	15.55	15.92	15.43	15.61
21	NYSE	DEA	Mon, Mar 9, 2015	15.55	15.78	15.50	15.64
20	NYSE	DEA	Fri, Mar 6, 2015	16.10	16.19	15.25	15.54
19	NYSE	DEA	Thu, Mar 5, 2015	16.53	16.86	16.17	16.22
18	NYSE	DEA	Wed, Mar 4, 2015	16.49	16.65	16.16	16.49
17	NYSE	DEA	Tue, Mar 3, 2015	16.35	16.65	16.32	16.50
16	NYSE	DEA	Mon, Mar 2, 2015	16.29	16.50	16.25	16.47
15	NYSE	DEA	Fri, Feb 27, 2015	16.32	16.56	16.02	16.10
14	NYSE	DEA	Thu, Feb 26, 2015	16.50	16.50	16.12	16.42
13	NYSE	DEA	Wed, Feb 25, 2015	16.80	16.80	16.26	16.47
12	NYSE	DEA	Tue, Feb 24, 2015	16.26	16.67	16.26	16.49
11	NYSE	DEA	Mon, Feb 23, 2015	15.90	16.47	15.55	16.33
10	NYSE	DEA	Fri, Feb 20, 2015	15.85	16.57	15.80	15.99
9	NYSE	DEA	Thu, Feb 19, 2015	15.82	16.00	15.82	15.88
8	NYSE	DEA	Wed, Feb 18, 2015	16.05	16.07	15.87	15.90
7	NYSE	DEA	Tue, Feb 17, 2015	16.10	16.14	15.86	15.86
6	NYSE	DEA	Fri, Feb 13, 2015	16.10	16.12	15.75	15.79
5	NYSE	DEA	Thu, Feb 12, 2015	15.88	16.16	15.83	15.95
4	NYSE	DEA	Wed, Feb 11, 2015	16.20	16.20	15.65	15.92
3	NYSE	DEA	Tue, Feb 10, 2015	15.60	16.25	15.47	15.90
2	NYSE	DEA	Mon, Feb 9, 2015	15.49	15.94	15.18	15.80
1	NYSE	DEA	Fri, Feb 6, 2015	16.25	16.44	15.50	15.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Easterly Government Properties Inc NYSE:DEA 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