Flaherty & Crumrine Pref&Inc Allocation NYSE:DFP Historical Prices

Below are the 3896 trading days of historical prices for DFP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3896	NYSE	DFP	Tue, Mar 5, 2024	18.66	18.69	18.61	18.66
3895	NYSE	DFP	Mon, Mar 4, 2024	18.72	18.76	18.63	18.67
3894	NYSE	DFP	Fri, Mar 1, 2024	18.76	18.83	18.70	18.75
3893	NYSE	DFP	Thu, Feb 29, 2024	18.64	18.83	18.64	18.80
3892	NYSE	DFP	Wed, Feb 28, 2024	18.54	18.69	18.51	18.69
3891	NYSE	DFP	Tue, Feb 27, 2024	18.72	18.77	18.64	18.65
3890	NYSE	DFP	Mon, Feb 26, 2024	18.74	18.80	18.70	18.71
3889	NYSE	DFP	Fri, Feb 23, 2024	18.67	18.76	18.67	18.72
3888	NYSE	DFP	Thu, Feb 22, 2024	18.70	18.70	18.59	18.62
3887	NYSE	DFP	Wed, Feb 21, 2024	18.47	18.63	18.47	18.54
3886	NYSE	DFP	Tue, Feb 20, 2024	18.48	18.62	18.48	18.40
3885	NYSE	DFP	Fri, Feb 16, 2024	18.52	18.62	18.49	18.50
3884	NYSE	DFP	Thu, Feb 15, 2024	18.38	18.56	18.38	18.52
3883	NYSE	DFP	Wed, Feb 14, 2024	18.28	18.35	18.28	18.33
3882	NYSE	DFP	Tue, Feb 13, 2024	18.33	18.44	18.18	18.20
3881	NYSE	DFP	Mon, Feb 12, 2024	18.35	18.45	18.35	18.41
3880	NYSE	DFP	Fri, Feb 9, 2024	18.26	18.30	18.24	18.28
3879	NYSE	DFP	Thu, Feb 8, 2024	18.34	18.39	18.22	18.22
3878	NYSE	DFP	Wed, Feb 7, 2024	18.48	18.50	18.39	18.42
3877	NYSE	DFP	Tue, Feb 6, 2024	18.40	18.63	18.39	18.50
3876	NYSE	DFP	Mon, Feb 5, 2024	18.50	18.60	18.42	18.44
3875	NYSE	DFP	Fri, Feb 2, 2024	18.75	18.77	18.53	18.53
3874	NYSE	DFP	Thu, Feb 1, 2024	18.89	18.94	18.70	18.80
3873	NYSE	DFP	Wed, Jan 31, 2024	18.88	18.95	18.81	18.88
3872	NYSE	DFP	Tue, Jan 30, 2024	18.69	18.83	18.69	18.83
3871	NYSE	DFP	Mon, Jan 29, 2024	18.57	18.67	18.54	18.65
3870	NYSE	DFP	Fri, Jan 26, 2024	18.61	18.64	18.50	18.57
3869	NYSE	DFP	Thu, Jan 25, 2024	18.56	18.63	18.51	18.59
3868	NYSE	DFP	Wed, Jan 24, 2024	18.56	18.57	18.45	18.50
3867	NYSE	DFP	Tue, Jan 23, 2024	18.46	18.52	18.44	18.47
3866	NYSE	DFP	Mon, Jan 22, 2024	18.20	18.57	18.20	18.46
3865	NYSE	DFP	Fri, Jan 19, 2024	18.10	18.19	18.01	18.18
3864	NYSE	DFP	Thu, Jan 18, 2024	18.28	18.28	18.02	18.04
3863	NYSE	DFP	Wed, Jan 17, 2024	18.18	18.28	18.16	18.19
3862	NYSE	DFP	Tue, Jan 16, 2024	18.39	18.41	18.16	18.18
3861	NYSE	DFP	Fri, Jan 12, 2024	18.35	18.42	18.34	18.38
3860	NYSE	DFP	Thu, Jan 11, 2024	18.41	18.43	18.30	18.34
3859	NYSE	DFP	Wed, Jan 10, 2024	18.38	18.40	18.32	18.35
3858	NYSE	DFP	Tue, Jan 9, 2024	18.20	18.36	18.20	18.25
3857	NYSE	DFP	Mon, Jan 8, 2024	18.01	18.24	18.01	18.20
3856	NYSE	DFP	Fri, Jan 5, 2024	18.09	18.17	17.98	18.00
3855	NYSE	DFP	Thu, Jan 4, 2024	18.00	18.04	17.91	18.02
3854	NYSE	DFP	Wed, Jan 3, 2024	17.95	18.01	17.80	17.97
3853	NYSE	DFP	Tue, Jan 2, 2024	17.79	17.94	17.78	17.90
3852	NYSE	DFP	Fri, Dec 29, 2023	18.00	18.00	17.75	17.75
3851	NYSE	DFP	Thu, Dec 28, 2023	17.87	18.00	17.87	17.93
3850	NYSE	DFP	Wed, Dec 27, 2023	17.91	17.97	17.84	17.91
3849	NYSE	DFP	Tue, Dec 26, 2023	17.84	17.92	17.82	17.87
3848	NYSE	DFP	Fri, Dec 22, 2023	17.99	18.13	17.79	17.84
3847	NYSE	DFP	Thu, Dec 21, 2023	18.24	18.29	17.89	17.89
3846	NYSE	DFP	Wed, Dec 20, 2023	18.15	18.24	18.05	18.23
3845	NYSE	DFP	Tue, Dec 19, 2023	18.19	18.24	18.11	18.08
3844	NYSE	DFP	Mon, Dec 18, 2023	18.06	18.20	18.06	18.09
3843	NYSE	DFP	Fri, Dec 15, 2023	18.27	18.34	18.20	18.20
3842	NYSE	DFP	Thu, Dec 14, 2023	18.02	18.40	17.95	18.29
3841	NYSE	DFP	Wed, Dec 13, 2023	17.78	17.89	17.54	17.89
3840	NYSE	DFP	Tue, Dec 12, 2023	17.68	17.70	17.59	17.68
3839	NYSE	DFP	Mon, Dec 11, 2023	17.46	17.69	17.46	17.63
3838	NYSE	DFP	Fri, Dec 8, 2023	17.59	17.75	17.43	17.43
3837	NYSE	DFP	Thu, Dec 7, 2023	17.68	17.85	17.67	17.73
3836	NYSE	DFP	Wed, Dec 6, 2023	17.95	18.01	17.63	17.64
3835	NYSE	DFP	Tue, Dec 5, 2023	17.83	17.94	17.77	17.84
3834	NYSE	DFP	Mon, Dec 4, 2023	17.96	18.02	17.82	17.85
3833	NYSE	DFP	Fri, Dec 1, 2023	17.64	18.08	17.64	18.04
3832	NYSE	DFP	Thu, Nov 30, 2023	17.58	17.76	17.48	17.69
3831	NYSE	DFP	Wed, Nov 29, 2023	17.19	17.55	17.19	17.48
3830	NYSE	DFP	Tue, Nov 28, 2023	17.31	17.36	17.18	17.19
3829	NYSE	DFP	Mon, Nov 27, 2023	17.26	17.37	17.22	17.26
3828	NYSE	DFP	Fri, Nov 24, 2023	17.17	17.39	17.14	17.34
3827	NYSE	DFP	Wed, Nov 22, 2023	17.06	17.18	17.00	17.15
3826	NYSE	DFP	Tue, Nov 21, 2023	16.95	17.18	16.93	17.01
3825	NYSE	DFP	Mon, Nov 20, 2023	17.15	17.17	17.06	16.99
3824	NYSE	DFP	Fri, Nov 17, 2023	17.12	17.18	17.05	17.15
3823	NYSE	DFP	Thu, Nov 16, 2023	16.72	17.10	16.68	17.06
3822	NYSE	DFP	Wed, Nov 15, 2023	16.81	16.81	16.67	16.72
3821	NYSE	DFP	Tue, Nov 14, 2023	16.74	16.92	16.71	16.71
3820	NYSE	DFP	Mon, Nov 13, 2023	16.45	16.50	16.36	16.44
3819	NYSE	DFP	Fri, Nov 10, 2023	16.41	16.53	16.35	16.46
3818	NYSE	DFP	Thu, Nov 9, 2023	16.76	16.78	16.31	16.34
3817	NYSE	DFP	Wed, Nov 8, 2023	16.75	16.85	16.68	16.75
3816	NYSE	DFP	Tue, Nov 7, 2023	16.75	16.85	16.74	16.79
3815	NYSE	DFP	Mon, Nov 6, 2023	17.03	17.03	16.68	16.72
3814	NYSE	DFP	Fri, Nov 3, 2023	16.70	17.20	16.70	17.10
3813	NYSE	DFP	Thu, Nov 2, 2023	16.17	16.62	16.17	16.60
3812	NYSE	DFP	Wed, Nov 1, 2023	15.78	16.11	15.75	16.09
3811	NYSE	DFP	Tue, Oct 31, 2023	15.74	15.78	15.67	15.77
3810	NYSE	DFP	Mon, Oct 30, 2023	15.58	15.66	15.58	15.66
3809	NYSE	DFP	Fri, Oct 27, 2023	15.65	15.66	15.55	15.58
3808	NYSE	DFP	Thu, Oct 26, 2023	15.49	15.68	15.48	15.61
3807	NYSE	DFP	Wed, Oct 25, 2023	15.54	15.64	15.53	15.55
3806	NYSE	DFP	Tue, Oct 24, 2023	15.46	15.67	15.46	15.65
3805	NYSE	DFP	Mon, Oct 23, 2023	15.50	15.65	15.45	15.46
3804	NYSE	DFP	Fri, Oct 20, 2023	15.51	15.70	15.48	15.52
3803	NYSE	DFP	Thu, Oct 19, 2023	15.72	15.77	15.50	15.51
3802	NYSE	DFP	Wed, Oct 18, 2023	15.87	15.87	15.69	15.77
3801	NYSE	DFP	Tue, Oct 17, 2023	15.68	15.94	15.62	15.91
3800	NYSE	DFP	Mon, Oct 16, 2023	15.79	15.86	15.71	15.75
3799	NYSE	DFP	Fri, Oct 13, 2023	15.90	16.05	15.80	15.80
3798	NYSE	DFP	Thu, Oct 12, 2023	16.04	16.05	15.87	15.88
3797	NYSE	DFP	Wed, Oct 11, 2023	16.14	16.17	16.03	16.03
3796	NYSE	DFP	Tue, Oct 10, 2023	15.87	16.15	15.87	16.08
3795	NYSE	DFP	Mon, Oct 9, 2023	15.83	15.99	15.83	15.96
3794	NYSE	DFP	Fri, Oct 6, 2023	15.86	15.97	15.65	15.86
3793	NYSE	DFP	Thu, Oct 5, 2023	16.05	16.20	15.96	15.97
3792	NYSE	DFP	Wed, Oct 4, 2023	16.16	16.28	16.13	16.15
3791	NYSE	DFP	Tue, Oct 3, 2023	16.44	16.47	16.11	16.19
3790	NYSE	DFP	Mon, Oct 2, 2023	16.71	16.71	16.52	16.55
3789	NYSE	DFP	Fri, Sep 29, 2023	16.67	16.82	16.65	16.77
3788	NYSE	DFP	Thu, Sep 28, 2023	16.36	16.57	16.30	16.57
3787	NYSE	DFP	Wed, Sep 27, 2023	16.54	16.65	16.35	16.40
3786	NYSE	DFP	Tue, Sep 26, 2023	16.69	16.78	16.47	16.50
3785	NYSE	DFP	Mon, Sep 25, 2023	16.73	16.84	16.71	16.73
3784	NYSE	DFP	Fri, Sep 22, 2023	16.75	16.90	16.71	16.81
3783	NYSE	DFP	Thu, Sep 21, 2023	16.85	16.85	16.74	16.74
3782	NYSE	DFP	Wed, Sep 20, 2023	17.07	17.14	17.03	16.96
3781	NYSE	DFP	Tue, Sep 19, 2023	17.06	17.07	16.99	17.02
3780	NYSE	DFP	Mon, Sep 18, 2023	16.95	17.05	16.92	17.01
3779	NYSE	DFP	Fri, Sep 15, 2023	17.00	17.07	16.89	16.92
3778	NYSE	DFP	Thu, Sep 14, 2023	17.05	17.07	17.00	17.01
3777	NYSE	DFP	Wed, Sep 13, 2023	16.96	17.05	16.95	16.97
3776	NYSE	DFP	Tue, Sep 12, 2023	17.03	17.09	16.95	16.97
3775	NYSE	DFP	Mon, Sep 11, 2023	17.15	17.15	17.01	17.03
3774	NYSE	DFP	Fri, Sep 8, 2023	17.28	17.34	17.13	17.14
3773	NYSE	DFP	Thu, Sep 7, 2023	17.24	17.31	17.20	17.22
3772	NYSE	DFP	Wed, Sep 6, 2023	17.44	17.48	17.28	17.31
3771	NYSE	DFP	Tue, Sep 5, 2023	17.53	17.60	17.35	17.35
3770	NYSE	DFP	Fri, Sep 1, 2023	17.77	17.77	17.59	17.62
3769	NYSE	DFP	Thu, Aug 31, 2023	17.75	17.75	17.64	17.64
3768	NYSE	DFP	Wed, Aug 30, 2023	17.59	17.62	17.54	17.59
3767	NYSE	DFP	Tue, Aug 29, 2023	17.51	17.58	17.45	17.53
3766	NYSE	DFP	Mon, Aug 28, 2023	17.47	17.59	17.45	17.45
3765	NYSE	DFP	Fri, Aug 25, 2023	17.57	17.58	17.44	17.47
3764	NYSE	DFP	Thu, Aug 24, 2023	17.74	17.79	17.46	17.50
3763	NYSE	DFP	Wed, Aug 23, 2023	17.65	17.71	17.57	17.71
3762	NYSE	DFP	Tue, Aug 22, 2023	17.65	17.75	17.55	17.56
3761	NYSE	DFP	Mon, Aug 21, 2023	17.57	17.60	17.47	17.55
3760	NYSE	DFP	Fri, Aug 18, 2023	17.63	17.73	17.58	17.58
3759	NYSE	DFP	Thu, Aug 17, 2023	17.75	17.75	17.56	17.62
3758	NYSE	DFP	Wed, Aug 16, 2023	17.96	18.02	17.72	17.72
3757	NYSE	DFP	Tue, Aug 15, 2023	18.28	18.28	17.99	17.99
3756	NYSE	DFP	Mon, Aug 14, 2023	18.24	18.30	18.22	18.28
3755	NYSE	DFP	Fri, Aug 11, 2023	18.26	18.31	18.12	18.22
3754	NYSE	DFP	Thu, Aug 10, 2023	18.36	18.37	18.18	18.24
3753	NYSE	DFP	Wed, Aug 9, 2023	18.31	18.36	18.23	18.24
3752	NYSE	DFP	Tue, Aug 8, 2023	18.28	18.33	18.23	18.31
3751	NYSE	DFP	Mon, Aug 7, 2023	18.18	18.24	18.10	18.22
3750	NYSE	DFP	Fri, Aug 4, 2023	17.99	18.15	17.99	18.08
3749	NYSE	DFP	Thu, Aug 3, 2023	18.04	18.07	17.89	18.00
3748	NYSE	DFP	Wed, Aug 2, 2023	18.17	18.19	18.01	18.16
3747	NYSE	DFP	Tue, Aug 1, 2023	18.24	18.35	18.17	18.21
3746	NYSE	DFP	Mon, Jul 31, 2023	18.11	18.26	18.03	18.26
3745	NYSE	DFP	Fri, Jul 28, 2023	18.07	18.07	17.96	18.03
3744	NYSE	DFP	Thu, Jul 27, 2023	17.89	18.13	17.80	17.92
3743	NYSE	DFP	Wed, Jul 26, 2023	17.59	17.88	17.59	17.83
3742	NYSE	DFP	Tue, Jul 25, 2023	17.66	17.83	17.66	17.71
3741	NYSE	DFP	Mon, Jul 24, 2023	17.57	17.72	17.57	17.68
3740	NYSE	DFP	Fri, Jul 21, 2023	17.51	17.68	17.51	17.56
3739	NYSE	DFP	Thu, Jul 20, 2023	17.73	17.80	17.59	17.53
3738	NYSE	DFP	Wed, Jul 19, 2023	17.79	17.90	17.69	17.78
3737	NYSE	DFP	Tue, Jul 18, 2023	17.57	17.77	17.57	17.71
3736	NYSE	DFP	Mon, Jul 17, 2023	17.56	17.64	17.53	17.54
3735	NYSE	DFP	Fri, Jul 14, 2023	17.80	17.80	17.52	17.56
3734	NYSE	DFP	Thu, Jul 13, 2023	17.82	17.82	17.61	17.71
3733	NYSE	DFP	Wed, Jul 12, 2023	17.71	17.80	17.68	17.70
3732	NYSE	DFP	Tue, Jul 11, 2023	17.46	17.64	17.46	17.60
3731	NYSE	DFP	Mon, Jul 10, 2023	17.35	17.52	17.30	17.51
3730	NYSE	DFP	Fri, Jul 7, 2023	17.00	17.35	17.00	17.28
3729	NYSE	DFP	Thu, Jul 6, 2023	17.56	17.57	17.05	17.10
3728	NYSE	DFP	Wed, Jul 5, 2023	17.56	17.69	17.54	17.59
3727	NYSE	DFP	Mon, Jul 3, 2023	17.41	17.65	17.38	17.57
3726	NYSE	DFP	Fri, Jun 30, 2023	17.46	17.55	17.33	17.42
3725	NYSE	DFP	Thu, Jun 29, 2023	17.82	17.84	17.37	17.40
3724	NYSE	DFP	Wed, Jun 28, 2023	17.53	17.89	17.51	17.82
3723	NYSE	DFP	Tue, Jun 27, 2023	17.71	17.80	17.52	17.53
3722	NYSE	DFP	Mon, Jun 26, 2023	17.77	17.95	17.61	17.63
3721	NYSE	DFP	Fri, Jun 23, 2023	17.69	17.90	17.65	17.77
3720	NYSE	DFP	Thu, Jun 22, 2023	17.77	17.85	17.69	17.73
3719	NYSE	DFP	Wed, Jun 21, 2023	17.77	17.93	17.77	17.71
3718	NYSE	DFP	Tue, Jun 20, 2023	18.05	18.05	17.76	17.89
3717	NYSE	DFP	Fri, Jun 16, 2023	18.06	18.11	17.90	17.99
3716	NYSE	DFP	Thu, Jun 15, 2023	17.99	18.03	17.93	17.97
3715	NYSE	DFP	Wed, Jun 14, 2023	18.09	18.14	17.91	17.92
3714	NYSE	DFP	Tue, Jun 13, 2023	18.12	18.12	18.00	18.04
3713	NYSE	DFP	Mon, Jun 12, 2023	18.05	18.13	17.88	17.99
3712	NYSE	DFP	Fri, Jun 9, 2023	17.95	18.15	17.94	18.02
3711	NYSE	DFP	Thu, Jun 8, 2023	17.92	17.97	17.83	17.95
3710	NYSE	DFP	Wed, Jun 7, 2023	17.80	17.98	17.72	17.87
3709	NYSE	DFP	Tue, Jun 6, 2023	17.58	17.88	17.58	17.75
3708	NYSE	DFP	Mon, Jun 5, 2023	17.65	17.72	17.60	17.64
3707	NYSE	DFP	Fri, Jun 2, 2023	17.56	17.80	17.56	17.64
3706	NYSE	DFP	Thu, Jun 1, 2023	17.33	17.63	17.29	17.60
3705	NYSE	DFP	Wed, May 31, 2023	17.33	17.34	17.18	17.33
3704	NYSE	DFP	Tue, May 30, 2023	17.20	17.37	17.18	17.24
3703	NYSE	DFP	Fri, May 26, 2023	17.04	17.30	17.02	17.23
3702	NYSE	DFP	Thu, May 25, 2023	16.94	17.14	16.94	17.09
3701	NYSE	DFP	Wed, May 24, 2023	17.11	17.22	16.83	16.86
3700	NYSE	DFP	Tue, May 23, 2023	16.96	17.40	16.96	17.11
3699	NYSE	DFP	Mon, May 22, 2023	16.93	17.07	16.93	16.97
3698	NYSE	DFP	Fri, May 19, 2023	16.92	17.07	16.81	16.80
3697	NYSE	DFP	Thu, May 18, 2023	16.56	16.93	16.53	16.84
3696	NYSE	DFP	Wed, May 17, 2023	16.11	16.57	16.08	16.52
3695	NYSE	DFP	Tue, May 16, 2023	16.11	16.17	16.01	16.03
3694	NYSE	DFP	Mon, May 15, 2023	16.01	16.14	15.87	16.09
3693	NYSE	DFP	Fri, May 12, 2023	16.10	16.16	15.96	16.00
3692	NYSE	DFP	Thu, May 11, 2023	16.28	16.28	15.98	16.02
3691	NYSE	DFP	Wed, May 10, 2023	16.56	16.65	16.18	16.28
3690	NYSE	DFP	Tue, May 9, 2023	16.65	16.70	16.54	16.55
3689	NYSE	DFP	Mon, May 8, 2023	16.83	16.93	16.64	16.65
3688	NYSE	DFP	Fri, May 5, 2023	16.70	16.75	16.59	16.72
3687	NYSE	DFP	Thu, May 4, 2023	17.08	17.09	16.45	16.51
3686	NYSE	DFP	Wed, May 3, 2023	17.50	17.50	17.16	17.18
3685	NYSE	DFP	Tue, May 2, 2023	17.86	17.86	17.48	17.55
3684	NYSE	DFP	Mon, May 1, 2023	17.92	18.00	17.81	17.81
3683	NYSE	DFP	Fri, Apr 28, 2023	17.80	18.00	17.80	17.92
3682	NYSE	DFP	Thu, Apr 27, 2023	17.80	17.85	17.67	17.70
3681	NYSE	DFP	Wed, Apr 26, 2023	17.75	17.82	17.63	17.68
3680	NYSE	DFP	Tue, Apr 25, 2023	17.88	17.94	17.73	17.75
3679	NYSE	DFP	Mon, Apr 24, 2023	17.98	18.15	17.93	17.94
3678	NYSE	DFP	Fri, Apr 21, 2023	18.15	18.26	17.95	17.95
3677	NYSE	DFP	Thu, Apr 20, 2023	18.29	18.30	18.08	18.10
3676	NYSE	DFP	Wed, Apr 19, 2023	18.45	18.47	18.32	18.22
3675	NYSE	DFP	Tue, Apr 18, 2023	18.61	18.65	18.26	18.46
3674	NYSE	DFP	Mon, Apr 17, 2023	18.44	18.51	18.32	18.42
3673	NYSE	DFP	Fri, Apr 14, 2023	18.33	18.43	18.21	18.29
3672	NYSE	DFP	Thu, Apr 13, 2023	18.54	18.68	18.30	18.42
3671	NYSE	DFP	Wed, Apr 12, 2023	18.55	18.70	18.29	18.42
3670	NYSE	DFP	Tue, Apr 11, 2023	18.39	18.54	18.39	18.41
3669	NYSE	DFP	Mon, Apr 10, 2023	17.96	18.33	17.96	18.29
3668	NYSE	DFP	Thu, Apr 6, 2023	17.79	17.97	17.62	17.92
3667	NYSE	DFP	Wed, Apr 5, 2023	17.58	17.80	17.51	17.70
3666	NYSE	DFP	Tue, Apr 4, 2023	18.15	18.15	17.60	17.61
3665	NYSE	DFP	Mon, Apr 3, 2023	18.17	18.36	17.97	18.16
3664	NYSE	DFP	Fri, Mar 31, 2023	17.80	18.27	17.75	18.16
3663	NYSE	DFP	Thu, Mar 30, 2023	17.15	17.68	17.15	17.65
3662	NYSE	DFP	Wed, Mar 29, 2023	16.94	17.09	16.84	16.99
3661	NYSE	DFP	Tue, Mar 28, 2023	16.99	17.01	16.74	16.81
3660	NYSE	DFP	Mon, Mar 27, 2023	16.72	17.03	16.72	16.87
3659	NYSE	DFP	Fri, Mar 24, 2023	16.70	16.81	16.46	16.57
3658	NYSE	DFP	Thu, Mar 23, 2023	17.05	17.24	16.86	16.88
3657	NYSE	DFP	Wed, Mar 22, 2023	17.36	17.36	17.04	16.93
3656	NYSE	DFP	Tue, Mar 21, 2023	16.89	17.26	16.83	17.24
3655	NYSE	DFP	Mon, Mar 20, 2023	17.74	17.76	16.55	16.66
3654	NYSE	DFP	Fri, Mar 17, 2023	18.49	18.50	17.70	17.72
3653	NYSE	DFP	Thu, Mar 16, 2023	17.63	18.67	17.56	18.57
3652	NYSE	DFP	Wed, Mar 15, 2023	18.15	18.15	17.55	17.57
3651	NYSE	DFP	Tue, Mar 14, 2023	18.42	18.67	18.24	18.29
3650	NYSE	DFP	Mon, Mar 13, 2023	18.50	18.53	18.05	18.21
3649	NYSE	DFP	Fri, Mar 10, 2023	19.44	19.56	18.92	18.94
3648	NYSE	DFP	Thu, Mar 9, 2023	19.81	19.89	19.45	19.51
3647	NYSE	DFP	Wed, Mar 8, 2023	19.81	19.92	19.81	19.85
3646	NYSE	DFP	Tue, Mar 7, 2023	19.92	20.01	19.83	19.83
3645	NYSE	DFP	Mon, Mar 6, 2023	20.05	20.14	19.96	19.99
3644	NYSE	DFP	Fri, Mar 3, 2023	19.88	20.15	19.88	20.04
3643	NYSE	DFP	Thu, Mar 2, 2023	19.86	19.97	19.81	19.86
3642	NYSE	DFP	Wed, Mar 1, 2023	19.92	20.13	19.92	19.99
3641	NYSE	DFP	Tue, Feb 28, 2023	19.94	20.09	19.94	20.01
3640	NYSE	DFP	Mon, Feb 27, 2023	19.91	20.05	19.91	19.94
3639	NYSE	DFP	Fri, Feb 24, 2023	19.94	20.00	19.87	19.90
3638	NYSE	DFP	Thu, Feb 23, 2023	20.05	20.13	19.95	20.07
3637	NYSE	DFP	Wed, Feb 22, 2023	19.92	20.20	19.92	20.02
3636	NYSE	DFP	Tue, Feb 21, 2023	20.48	20.54	20.01	20.02
3635	NYSE	DFP	Fri, Feb 17, 2023	20.83	20.90	20.71	20.72
3634	NYSE	DFP	Thu, Feb 16, 2023	21.15	21.19	20.95	20.84
3633	NYSE	DFP	Wed, Feb 15, 2023	21.15	21.36	21.15	21.36
3632	NYSE	DFP	Tue, Feb 14, 2023	21.33	21.38	21.21	21.26
3631	NYSE	DFP	Mon, Feb 13, 2023	21.37	21.37	21.16	21.33
3630	NYSE	DFP	Fri, Feb 10, 2023	21.31	21.34	21.18	21.23
3629	NYSE	DFP	Thu, Feb 9, 2023	21.46	21.64	21.33	21.34
3628	NYSE	DFP	Wed, Feb 8, 2023	21.47	21.55	21.34	21.44
3627	NYSE	DFP	Tue, Feb 7, 2023	21.09	21.46	21.01	21.43
3626	NYSE	DFP	Mon, Feb 6, 2023	21.30	21.30	21.02	21.03
3625	NYSE	DFP	Fri, Feb 3, 2023	21.29	21.45	21.22	21.32
3624	NYSE	DFP	Thu, Feb 2, 2023	21.47	21.53	21.45	21.48
3623	NYSE	DFP	Wed, Feb 1, 2023	21.18	21.47	21.17	21.40
3622	NYSE	DFP	Tue, Jan 31, 2023	21.15	21.18	21.10	21.18
3621	NYSE	DFP	Mon, Jan 30, 2023	21.09	21.15	20.98	21.15
3620	NYSE	DFP	Fri, Jan 27, 2023	20.94	21.15	20.94	21.09
3619	NYSE	DFP	Thu, Jan 26, 2023	20.93	21.00	20.86	20.98
3618	NYSE	DFP	Wed, Jan 25, 2023	20.83	20.96	20.77	20.87
3617	NYSE	DFP	Tue, Jan 24, 2023	20.94	21.00	20.78	20.91
3616	NYSE	DFP	Mon, Jan 23, 2023	20.88	20.98	20.80	20.97
3615	NYSE	DFP	Fri, Jan 20, 2023	20.93	21.00	20.88	20.86
3614	NYSE	DFP	Thu, Jan 19, 2023	20.84	20.92	20.70	20.88
3613	NYSE	DFP	Wed, Jan 18, 2023	20.85	20.96	20.83	20.89
3612	NYSE	DFP	Tue, Jan 17, 2023	20.72	20.83	20.64	20.82
3611	NYSE	DFP	Fri, Jan 13, 2023	20.56	20.75	20.46	20.71
3610	NYSE	DFP	Thu, Jan 12, 2023	20.36	20.64	20.34	20.61
3609	NYSE	DFP	Wed, Jan 11, 2023	20.23	20.39	20.22	20.34
3608	NYSE	DFP	Tue, Jan 10, 2023	19.90	20.16	19.85	20.16
3607	NYSE	DFP	Mon, Jan 9, 2023	19.96	19.99	19.78	19.83
3606	NYSE	DFP	Fri, Jan 6, 2023	19.78	19.90	19.66	19.87
3605	NYSE	DFP	Thu, Jan 5, 2023	19.57	19.61	19.41	19.58
3604	NYSE	DFP	Wed, Jan 4, 2023	19.23	19.62	19.18	19.59
3603	NYSE	DFP	Tue, Jan 3, 2023	18.75	19.15	18.75	19.12
3602	NYSE	DFP	Fri, Dec 30, 2022	18.61	18.91	18.52	18.71
3601	NYSE	DFP	Thu, Dec 29, 2022	18.64	18.73	18.38	18.51
3600	NYSE	DFP	Wed, Dec 28, 2022	18.80	18.95	18.62	18.66
3599	NYSE	DFP	Tue, Dec 27, 2022	19.00	19.05	18.76	18.79
3598	NYSE	DFP	Fri, Dec 23, 2022	19.02	19.24	19.01	19.06
3597	NYSE	DFP	Thu, Dec 22, 2022	19.18	19.29	18.85	19.07
3596	NYSE	DFP	Wed, Dec 21, 2022	19.27	19.44	19.19	19.19
3595	NYSE	DFP	Tue, Dec 20, 2022	19.57	19.79	19.57	19.31
3594	NYSE	DFP	Mon, Dec 19, 2022	19.73	19.85	19.67	19.68
3593	NYSE	DFP	Fri, Dec 16, 2022	19.61	19.88	19.61	19.76
3592	NYSE	DFP	Thu, Dec 15, 2022	19.82	19.90	19.70	19.78
3591	NYSE	DFP	Wed, Dec 14, 2022	19.77	20.02	19.76	19.84
3590	NYSE	DFP	Tue, Dec 13, 2022	19.54	20.03	19.50	19.77
3589	NYSE	DFP	Mon, Dec 12, 2022	19.07	19.34	19.07	19.34
3588	NYSE	DFP	Fri, Dec 9, 2022	19.24	19.31	19.05	19.07
3587	NYSE	DFP	Thu, Dec 8, 2022	19.43	19.59	19.27	19.30
3586	NYSE	DFP	Wed, Dec 7, 2022	19.50	19.63	19.44	19.46
3585	NYSE	DFP	Tue, Dec 6, 2022	19.57	19.77	19.47	19.51
3584	NYSE	DFP	Mon, Dec 5, 2022	19.97	20.10	19.51	19.56
3583	NYSE	DFP	Fri, Dec 2, 2022	20.23	20.29	20.04	20.06
3582	NYSE	DFP	Thu, Dec 1, 2022	19.71	20.42	19.71	20.36
3581	NYSE	DFP	Wed, Nov 30, 2022	19.44	19.72	19.44	19.66
3580	NYSE	DFP	Tue, Nov 29, 2022	19.54	19.68	19.45	19.47
3579	NYSE	DFP	Mon, Nov 28, 2022	19.53	19.61	19.45	19.49
3578	NYSE	DFP	Fri, Nov 25, 2022	19.55	19.63	19.52	19.57
3577	NYSE	DFP	Wed, Nov 23, 2022	19.51	19.67	19.47	19.55
3576	NYSE	DFP	Tue, Nov 22, 2022	19.50	19.64	19.44	19.55
3575	NYSE	DFP	Mon, Nov 21, 2022	19.49	19.56	19.43	19.47
3574	NYSE	DFP	Fri, Nov 18, 2022	19.68	19.68	19.52	19.45
3573	NYSE	DFP	Thu, Nov 17, 2022	19.65	19.74	19.60	19.62
3572	NYSE	DFP	Wed, Nov 16, 2022	19.66	19.87	19.66	19.75
3571	NYSE	DFP	Tue, Nov 15, 2022	19.60	19.88	19.60	19.84
3570	NYSE	DFP	Mon, Nov 14, 2022	19.60	19.70	19.41	19.43
3569	NYSE	DFP	Fri, Nov 11, 2022	19.65	19.82	19.64	19.77
3568	NYSE	DFP	Thu, Nov 10, 2022	19.23	19.64	19.23	19.59
3567	NYSE	DFP	Wed, Nov 9, 2022	19.04	19.07	18.93	18.94
3566	NYSE	DFP	Tue, Nov 8, 2022	19.09	19.16	18.89	19.02
3565	NYSE	DFP	Mon, Nov 7, 2022	18.85	19.11	18.78	19.09
3564	NYSE	DFP	Fri, Nov 4, 2022	18.73	18.86	18.71	18.77
3563	NYSE	DFP	Thu, Nov 3, 2022	18.77	18.82	18.69	18.73
3562	NYSE	DFP	Wed, Nov 2, 2022	18.81	19.03	18.80	18.88
3561	NYSE	DFP	Tue, Nov 1, 2022	18.81	18.99	18.60	18.81
3560	NYSE	DFP	Mon, Oct 31, 2022	18.73	18.80	18.52	18.60
3559	NYSE	DFP	Fri, Oct 28, 2022	18.65	18.83	18.65	18.76
3558	NYSE	DFP	Thu, Oct 27, 2022	18.65	18.74	18.56	18.65
3557	NYSE	DFP	Wed, Oct 26, 2022	18.40	18.63	18.37	18.58
3556	NYSE	DFP	Tue, Oct 25, 2022	18.52	18.58	18.40	18.40
3555	NYSE	DFP	Mon, Oct 24, 2022	18.28	18.50	18.22	18.50
3554	NYSE	DFP	Fri, Oct 21, 2022	18.29	18.32	18.15	18.29
3553	NYSE	DFP	Thu, Oct 20, 2022	18.25	18.45	18.17	18.32
3552	NYSE	DFP	Wed, Oct 19, 2022	18.18	18.25	18.16	18.25
3551	NYSE	DFP	Tue, Oct 18, 2022	18.26	18.33	18.21	18.26
3550	NYSE	DFP	Mon, Oct 17, 2022	18.31	18.45	18.16	18.17
3549	NYSE	DFP	Fri, Oct 14, 2022	18.36	18.36	18.16	18.16
3548	NYSE	DFP	Thu, Oct 13, 2022	18.23	18.49	18.11	18.34
3547	NYSE	DFP	Wed, Oct 12, 2022	18.40	18.52	18.40	18.48
3546	NYSE	DFP	Tue, Oct 11, 2022	18.51	18.56	18.34	18.47
3545	NYSE	DFP	Mon, Oct 10, 2022	18.71	18.74	18.50	18.50
3544	NYSE	DFP	Fri, Oct 7, 2022	19.00	19.00	18.71	18.72
3543	NYSE	DFP	Thu, Oct 6, 2022	19.05	19.11	18.95	19.05
3542	NYSE	DFP	Wed, Oct 5, 2022	19.21	20.07	18.97	18.97
3541	NYSE	DFP	Tue, Oct 4, 2022	19.17	19.37	19.01	19.19
3540	NYSE	DFP	Mon, Oct 3, 2022	19.08	19.17	18.99	19.00
3539	NYSE	DFP	Fri, Sep 30, 2022	18.92	19.16	18.81	18.99
3538	NYSE	DFP	Thu, Sep 29, 2022	19.28	19.28	18.81	18.93
3537	NYSE	DFP	Wed, Sep 28, 2022	19.31	19.47	19.25	19.36
3536	NYSE	DFP	Tue, Sep 27, 2022	19.26	19.34	19.11	19.21
3535	NYSE	DFP	Mon, Sep 26, 2022	19.37	19.48	19.15	19.24
3534	NYSE	DFP	Fri, Sep 23, 2022	19.82	19.88	19.26	19.42
3533	NYSE	DFP	Thu, Sep 22, 2022	20.47	20.47	19.54	19.95
3532	NYSE	DFP	Wed, Sep 21, 2022	20.66	20.75	20.56	20.47
3531	NYSE	DFP	Tue, Sep 20, 2022	20.63	20.67	20.54	20.54
3530	NYSE	DFP	Mon, Sep 19, 2022	20.65	20.83	20.65	20.78
3529	NYSE	DFP	Fri, Sep 16, 2022	20.65	20.74	20.61	20.66
3528	NYSE	DFP	Thu, Sep 15, 2022	20.96	21.03	20.74	20.74
3527	NYSE	DFP	Wed, Sep 14, 2022	21.00	21.14	20.91	20.96
3526	NYSE	DFP	Tue, Sep 13, 2022	20.99	21.13	20.91	20.91
3525	NYSE	DFP	Mon, Sep 12, 2022	21.20	21.29	21.16	21.20
3524	NYSE	DFP	Fri, Sep 9, 2022	21.09	21.23	21.06	21.07
3523	NYSE	DFP	Thu, Sep 8, 2022	21.09	21.24	21.06	21.08
3522	NYSE	DFP	Wed, Sep 7, 2022	21.07	21.20	21.05	21.09
3521	NYSE	DFP	Tue, Sep 6, 2022	21.21	21.22	21.00	21.01
3520	NYSE	DFP	Fri, Sep 2, 2022	21.12	21.26	21.01	21.24
3519	NYSE	DFP	Thu, Sep 1, 2022	21.38	21.44	21.01	21.12
3518	NYSE	DFP	Wed, Aug 31, 2022	21.79	21.84	21.42	21.50
3517	NYSE	DFP	Tue, Aug 30, 2022	21.77	21.85	21.63	21.66
3516	NYSE	DFP	Mon, Aug 29, 2022	21.71	21.83	21.66	21.82
3515	NYSE	DFP	Fri, Aug 26, 2022	21.96	22.00	21.70	21.76
3514	NYSE	DFP	Thu, Aug 25, 2022	21.85	22.09	21.85	21.92
3513	NYSE	DFP	Wed, Aug 24, 2022	21.90	22.07	21.86	21.95
3512	NYSE	DFP	Tue, Aug 23, 2022	22.08	22.17	21.55	21.87
3511	NYSE	DFP	Mon, Aug 22, 2022	22.40	22.40	22.13	22.08
3510	NYSE	DFP	Fri, Aug 19, 2022	22.58	22.58	22.45	22.50
3509	NYSE	DFP	Thu, Aug 18, 2022	22.78	22.84	22.61	22.63
3508	NYSE	DFP	Wed, Aug 17, 2022	22.91	22.93	22.71	22.76
3507	NYSE	DFP	Tue, Aug 16, 2022	23.09	23.13	22.90	22.91
3506	NYSE	DFP	Mon, Aug 15, 2022	23.09	23.25	22.97	23.04
3505	NYSE	DFP	Fri, Aug 12, 2022	23.09	23.24	23.06	23.07
3504	NYSE	DFP	Thu, Aug 11, 2022	23.11	23.18	23.00	23.09
3503	NYSE	DFP	Wed, Aug 10, 2022	22.90	23.05	22.83	23.00
3502	NYSE	DFP	Tue, Aug 9, 2022	22.80	22.85	22.67	22.68
3501	NYSE	DFP	Mon, Aug 8, 2022	22.78	22.94	22.65	22.80
3500	NYSE	DFP	Fri, Aug 5, 2022	22.80	22.88	22.70	22.74
3499	NYSE	DFP	Thu, Aug 4, 2022	22.85	22.96	22.82	22.86
3498	NYSE	DFP	Wed, Aug 3, 2022	22.91	22.98	22.86	22.87
3497	NYSE	DFP	Tue, Aug 2, 2022	22.87	23.06	22.86	22.88
3496	NYSE	DFP	Mon, Aug 1, 2022	22.65	23.14	22.52	22.82
3495	NYSE	DFP	Fri, Jul 29, 2022	22.35	22.68	22.16	22.67
3494	NYSE	DFP	Thu, Jul 28, 2022	21.76	22.30	21.76	22.22
3493	NYSE	DFP	Wed, Jul 27, 2022	21.72	21.82	21.66	21.74
3492	NYSE	DFP	Tue, Jul 26, 2022	21.50	21.60	21.46	21.58
3491	NYSE	DFP	Mon, Jul 25, 2022	21.82	21.82	21.55	21.61
3490	NYSE	DFP	Fri, Jul 22, 2022	21.97	22.06	21.77	21.82
3489	NYSE	DFP	Thu, Jul 21, 2022	21.79	22.06	21.66	22.06
3488	NYSE	DFP	Wed, Jul 20, 2022	21.65	21.96	21.61	21.75
3487	NYSE	DFP	Tue, Jul 19, 2022	21.59	21.67	21.51	21.65
3486	NYSE	DFP	Mon, Jul 18, 2022	21.43	21.67	21.40	21.44
3485	NYSE	DFP	Fri, Jul 15, 2022	21.11	21.34	21.01	21.29
3484	NYSE	DFP	Thu, Jul 14, 2022	20.90	21.01	20.83	20.96
3483	NYSE	DFP	Wed, Jul 13, 2022	20.85	21.10	20.82	20.98
3482	NYSE	DFP	Tue, Jul 12, 2022	21.03	21.20	20.95	20.98
3481	NYSE	DFP	Mon, Jul 11, 2022	20.94	21.08	20.92	20.98
3480	NYSE	DFP	Fri, Jul 8, 2022	20.67	20.99	20.64	20.93
3479	NYSE	DFP	Thu, Jul 7, 2022	20.67	20.84	20.58	20.81
3478	NYSE	DFP	Wed, Jul 6, 2022	20.93	21.06	20.51	20.55
3477	NYSE	DFP	Tue, Jul 5, 2022	20.95	20.99	20.61	20.93
3476	NYSE	DFP	Fri, Jul 1, 2022	21.40	21.47	21.02	21.14
3475	NYSE	DFP	Thu, Jun 30, 2022	21.30	21.68	21.25	21.49
3474	NYSE	DFP	Wed, Jun 29, 2022	21.28	21.36	21.24	21.30
3473	NYSE	DFP	Tue, Jun 28, 2022	21.24	21.35	21.14	21.22
3472	NYSE	DFP	Mon, Jun 27, 2022	21.16	21.23	21.10	21.16
3471	NYSE	DFP	Fri, Jun 24, 2022	21.28	21.30	21.04	21.16
3470	NYSE	DFP	Thu, Jun 23, 2022	21.08	21.22	21.00	21.12
3469	NYSE	DFP	Wed, Jun 22, 2022	21.03	21.28	20.95	21.05
3468	NYSE	DFP	Tue, Jun 21, 2022	21.57	21.62	21.25	21.14
3467	NYSE	DFP	Fri, Jun 17, 2022	21.50	21.53	21.31	21.49
3466	NYSE	DFP	Thu, Jun 16, 2022	21.82	21.86	21.14	21.15
3465	NYSE	DFP	Wed, Jun 15, 2022	21.89	22.08	21.82	22.01
3464	NYSE	DFP	Tue, Jun 14, 2022	22.23	22.23	21.75	21.85
3463	NYSE	DFP	Mon, Jun 13, 2022	22.88	22.88	22.10	22.11
3462	NYSE	DFP	Fri, Jun 10, 2022	23.36	23.38	23.01	23.08
3461	NYSE	DFP	Thu, Jun 9, 2022	23.72	23.77	23.42	23.45
3460	NYSE	DFP	Wed, Jun 8, 2022	23.71	23.71	23.55	23.66
3459	NYSE	DFP	Tue, Jun 7, 2022	23.45	23.68	23.45	23.68
3458	NYSE	DFP	Mon, Jun 6, 2022	23.50	23.50	23.25	23.45
3457	NYSE	DFP	Fri, Jun 3, 2022	23.37	23.50	23.11	23.35
3456	NYSE	DFP	Thu, Jun 2, 2022	23.60	23.60	23.45	23.48
3455	NYSE	DFP	Wed, Jun 1, 2022	23.58	23.69	23.39	23.50
3454	NYSE	DFP	Tue, May 31, 2022	23.87	23.88	23.44	23.52
3453	NYSE	DFP	Fri, May 27, 2022	23.37	23.71	23.30	23.69
3452	NYSE	DFP	Thu, May 26, 2022	22.59	23.30	22.54	23.27
3451	NYSE	DFP	Wed, May 25, 2022	22.29	22.56	22.29	22.51
3450	NYSE	DFP	Tue, May 24, 2022	22.57	22.57	22.21	22.30
3449	NYSE	DFP	Mon, May 23, 2022	22.48	22.61	22.35	22.55
3448	NYSE	DFP	Fri, May 20, 2022	22.65	22.86	22.28	22.41
3447	NYSE	DFP	Thu, May 19, 2022	22.46	22.72	22.46	22.50
3446	NYSE	DFP	Wed, May 18, 2022	22.60	22.63	22.36	22.48
3445	NYSE	DFP	Tue, May 17, 2022	22.64	22.66	22.38	22.60
3444	NYSE	DFP	Mon, May 16, 2022	22.59	22.59	22.33	22.41
3443	NYSE	DFP	Fri, May 13, 2022	22.29	22.63	22.23	22.52
3442	NYSE	DFP	Thu, May 12, 2022	22.21	22.21	21.96	22.09
3441	NYSE	DFP	Wed, May 11, 2022	22.27	22.41	22.17	22.26
3440	NYSE	DFP	Tue, May 10, 2022	22.31	22.38	22.10	22.26
3439	NYSE	DFP	Mon, May 9, 2022	22.47	22.62	22.10	22.17
3438	NYSE	DFP	Fri, May 6, 2022	22.84	22.85	22.55	22.69
3437	NYSE	DFP	Thu, May 5, 2022	22.89	22.92	22.67	22.84
3436	NYSE	DFP	Wed, May 4, 2022	22.90	23.19	22.87	23.04
3435	NYSE	DFP	Tue, May 3, 2022	22.88	23.07	22.86	22.92
3434	NYSE	DFP	Mon, May 2, 2022	23.45	23.63	22.69	22.91
3433	NYSE	DFP	Fri, Apr 29, 2022	23.60	23.77	23.41	23.45
3432	NYSE	DFP	Thu, Apr 28, 2022	23.53	23.64	23.26	23.60
3431	NYSE	DFP	Wed, Apr 27, 2022	23.75	23.84	23.42	23.45
3430	NYSE	DFP	Tue, Apr 26, 2022	23.94	24.09	23.66	23.70
3429	NYSE	DFP	Mon, Apr 25, 2022	24.17	24.20	23.84	23.92
3428	NYSE	DFP	Fri, Apr 22, 2022	24.22	24.25	24.10	24.17
3427	NYSE	DFP	Thu, Apr 21, 2022	24.55	24.55	24.27	24.28
3426	NYSE	DFP	Wed, Apr 20, 2022	24.64	24.81	24.61	24.49
3425	NYSE	DFP	Tue, Apr 19, 2022	24.41	24.72	24.40	24.63
3424	NYSE	DFP	Mon, Apr 18, 2022	24.40	24.53	24.30	24.46
3423	NYSE	DFP	Thu, Apr 14, 2022	24.61	24.74	24.27	24.40
3422	NYSE	DFP	Wed, Apr 13, 2022	24.72	24.90	24.67	24.67
3421	NYSE	DFP	Tue, Apr 12, 2022	24.97	25.16	24.73	24.75
3420	NYSE	DFP	Mon, Apr 11, 2022	25.25	25.31	24.84	24.85
3419	NYSE	DFP	Fri, Apr 8, 2022	25.45	25.52	25.31	25.33
3418	NYSE	DFP	Thu, Apr 7, 2022	25.55	25.62	25.40	25.50
3417	NYSE	DFP	Wed, Apr 6, 2022	25.89	25.89	25.50	25.59
3416	NYSE	DFP	Tue, Apr 5, 2022	26.15	26.23	25.96	25.99
3415	NYSE	DFP	Mon, Apr 4, 2022	26.01	26.24	26.01	26.17
3414	NYSE	DFP	Fri, Apr 1, 2022	26.17	26.36	26.00	26.05
3413	NYSE	DFP	Thu, Mar 31, 2022	25.87	26.34	25.81	26.04
3412	NYSE	DFP	Wed, Mar 30, 2022	25.43	25.88	25.43	25.75
3411	NYSE	DFP	Tue, Mar 29, 2022	25.35	25.55	25.34	25.40
3410	NYSE	DFP	Mon, Mar 28, 2022	25.22	25.41	25.22	25.30
3409	NYSE	DFP	Fri, Mar 25, 2022	25.67	25.70	25.22	25.22
3408	NYSE	DFP	Thu, Mar 24, 2022	25.77	25.86	25.53	25.62
3407	NYSE	DFP	Wed, Mar 23, 2022	25.78	25.88	25.69	25.70
3406	NYSE	DFP	Tue, Mar 22, 2022	25.95	26.00	25.89	25.76
3405	NYSE	DFP	Mon, Mar 21, 2022	25.99	26.16	25.88	25.99
3404	NYSE	DFP	Fri, Mar 18, 2022	25.91	26.12	25.88	26.01
3403	NYSE	DFP	Thu, Mar 17, 2022	25.68	25.88	25.59	25.86
3402	NYSE	DFP	Wed, Mar 16, 2022	25.79	25.81	25.61	25.72
3401	NYSE	DFP	Tue, Mar 15, 2022	25.28	25.64	25.19	25.62
3400	NYSE	DFP	Mon, Mar 14, 2022	25.34	25.39	25.01	25.13
3399	NYSE	DFP	Fri, Mar 11, 2022	25.51	25.68	25.30	25.32
3398	NYSE	DFP	Thu, Mar 10, 2022	25.28	25.52	25.25	25.35
3397	NYSE	DFP	Wed, Mar 9, 2022	25.45	25.64	25.31	25.35
3396	NYSE	DFP	Tue, Mar 8, 2022	25.05	25.49	25.05	25.24
3395	NYSE	DFP	Mon, Mar 7, 2022	25.82	25.91	25.11	25.16
3394	NYSE	DFP	Fri, Mar 4, 2022	26.17	26.23	25.77	25.90
3393	NYSE	DFP	Thu, Mar 3, 2022	26.19	26.26	26.14	26.17
3392	NYSE	DFP	Wed, Mar 2, 2022	26.02	26.20	26.00	26.18
3391	NYSE	DFP	Tue, Mar 1, 2022	25.85	26.10	25.78	25.89
3390	NYSE	DFP	Mon, Feb 28, 2022	25.89	26.19	25.73	25.86
3389	NYSE	DFP	Fri, Feb 25, 2022	25.65	25.99	25.65	25.89
3388	NYSE	DFP	Thu, Feb 24, 2022	24.91	25.64	24.84	25.59
3387	NYSE	DFP	Wed, Feb 23, 2022	25.53	25.70	25.20	25.20
3386	NYSE	DFP	Tue, Feb 22, 2022	25.64	25.80	25.46	25.53
3385	NYSE	DFP	Fri, Feb 18, 2022	25.87	25.87	25.70	25.80
3384	NYSE	DFP	Thu, Feb 17, 2022	25.87	26.17	25.83	25.83
3383	NYSE	DFP	Wed, Feb 16, 2022	25.93	26.15	25.93	25.95
3382	NYSE	DFP	Tue, Feb 15, 2022	26.28	26.30	25.90	25.91
3381	NYSE	DFP	Mon, Feb 14, 2022	26.24	26.47	26.05	26.16
3380	NYSE	DFP	Fri, Feb 11, 2022	26.49	26.50	26.23	26.30
3379	NYSE	DFP	Thu, Feb 10, 2022	26.46	26.55	26.35	26.39
3378	NYSE	DFP	Wed, Feb 9, 2022	26.44	26.67	26.44	26.50
3377	NYSE	DFP	Tue, Feb 8, 2022	26.55	26.59	26.32	26.37
3376	NYSE	DFP	Mon, Feb 7, 2022	26.94	26.94	26.57	26.61
3375	NYSE	DFP	Fri, Feb 4, 2022	26.90	26.90	26.54	26.75
3374	NYSE	DFP	Thu, Feb 3, 2022	27.24	27.31	26.80	26.90
3373	NYSE	DFP	Wed, Feb 2, 2022	27.46	27.48	27.20	27.40
3372	NYSE	DFP	Tue, Feb 1, 2022	27.25	27.40	27.09	27.40
3371	NYSE	DFP	Mon, Jan 31, 2022	26.62	27.14	26.55	27.14
3370	NYSE	DFP	Fri, Jan 28, 2022	26.20	26.46	25.80	26.46
3369	NYSE	DFP	Thu, Jan 27, 2022	26.39	26.55	26.08	26.10
3368	NYSE	DFP	Wed, Jan 26, 2022	26.52	26.69	26.21	26.23
3367	NYSE	DFP	Tue, Jan 25, 2022	26.26	26.50	26.06	26.35
3366	NYSE	DFP	Mon, Jan 24, 2022	26.15	26.32	25.37	26.32
3365	NYSE	DFP	Fri, Jan 21, 2022	27.20	27.21	26.15	26.15
3364	NYSE	DFP	Thu, Jan 20, 2022	27.25	27.40	27.21	27.14
3363	NYSE	DFP	Wed, Jan 19, 2022	27.29	27.40	27.10	27.19
3362	NYSE	DFP	Tue, Jan 18, 2022	27.30	27.30	27.12	27.17
3361	NYSE	DFP	Fri, Jan 14, 2022	27.36	27.45	27.25	27.32
3360	NYSE	DFP	Thu, Jan 13, 2022	27.50	27.56	27.35	27.37
3359	NYSE	DFP	Wed, Jan 12, 2022	27.55	27.57	27.42	27.54
3358	NYSE	DFP	Tue, Jan 11, 2022	27.24	27.46	27.20	27.44
3357	NYSE	DFP	Mon, Jan 10, 2022	27.21	27.33	27.10	27.29
3356	NYSE	DFP	Fri, Jan 7, 2022	27.18	27.26	27.09	27.24
3355	NYSE	DFP	Thu, Jan 6, 2022	27.31	27.34	27.01	27.11
3354	NYSE	DFP	Wed, Jan 5, 2022	27.65	27.78	27.26	27.31
3353	NYSE	DFP	Tue, Jan 4, 2022	27.94	27.94	27.64	27.69
3352	NYSE	DFP	Mon, Jan 3, 2022	27.83	27.94	27.75	27.86
3351	NYSE	DFP	Fri, Dec 31, 2021	27.77	27.87	27.68	27.78
3350	NYSE	DFP	Thu, Dec 30, 2021	27.48	27.71	27.48	27.70
3349	NYSE	DFP	Wed, Dec 29, 2021	27.45	27.57	27.44	27.48
3348	NYSE	DFP	Tue, Dec 28, 2021	27.63	27.68	27.45	27.48
3347	NYSE	DFP	Mon, Dec 27, 2021	27.61	27.76	27.54	27.62
3346	NYSE	DFP	Thu, Dec 23, 2021	27.46	27.66	27.40	27.60
3345	NYSE	DFP	Wed, Dec 22, 2021	27.44	27.60	27.31	27.37
3344	NYSE	DFP	Tue, Dec 21, 2021	27.62	27.64	27.47	27.37
3343	NYSE	DFP	Mon, Dec 20, 2021	27.60	27.70	27.45	27.47
3342	NYSE	DFP	Fri, Dec 17, 2021	27.41	27.75	27.40	27.74
3341	NYSE	DFP	Thu, Dec 16, 2021	27.61	27.69	27.41	27.43
3340	NYSE	DFP	Wed, Dec 15, 2021	27.80	27.99	27.26	27.58
3339	NYSE	DFP	Tue, Dec 14, 2021	27.97	28.07	27.78	27.81
3338	NYSE	DFP	Mon, Dec 13, 2021	28.20	28.25	27.91	27.95
3337	NYSE	DFP	Fri, Dec 10, 2021	28.29	28.37	28.15	28.15
3336	NYSE	DFP	Thu, Dec 9, 2021	28.30	28.36	28.15	28.16
3335	NYSE	DFP	Wed, Dec 8, 2021	27.90	28.40	27.90	28.39
3334	NYSE	DFP	Tue, Dec 7, 2021	27.76	27.98	27.69	27.83
3333	NYSE	DFP	Mon, Dec 6, 2021	27.61	27.71	27.50	27.56
3332	NYSE	DFP	Fri, Dec 3, 2021	27.75	27.78	27.58	27.58
3331	NYSE	DFP	Thu, Dec 2, 2021	27.57	27.80	27.55	27.65
3330	NYSE	DFP	Wed, Dec 1, 2021	27.65	27.78	27.51	27.51
3329	NYSE	DFP	Tue, Nov 30, 2021	27.90	28.00	27.54	27.59
3328	NYSE	DFP	Mon, Nov 29, 2021	27.85	27.94	27.42	27.86
3327	NYSE	DFP	Fri, Nov 26, 2021	27.83	27.94	27.80	27.84
3326	NYSE	DFP	Wed, Nov 24, 2021	28.27	28.27	28.00	28.03
3325	NYSE	DFP	Tue, Nov 23, 2021	28.40	28.60	28.21	28.22
3324	NYSE	DFP	Mon, Nov 22, 2021	28.55	28.67	28.22	28.40
3323	NYSE	DFP	Fri, Nov 19, 2021	28.43	28.57	28.26	28.55
3322	NYSE	DFP	Thu, Nov 18, 2021	28.76	28.76	28.67	28.52
3321	NYSE	DFP	Wed, Nov 17, 2021	28.69	28.75	28.65	28.73
3320	NYSE	DFP	Tue, Nov 16, 2021	28.76	28.80	28.70	28.73
3319	NYSE	DFP	Mon, Nov 15, 2021	28.86	28.87	28.70	28.76
3318	NYSE	DFP	Fri, Nov 12, 2021	28.83	28.86	28.73	28.80
3317	NYSE	DFP	Thu, Nov 11, 2021	28.83	28.84	28.73	28.79
3316	NYSE	DFP	Wed, Nov 10, 2021	28.80	28.86	28.75	28.75
3315	NYSE	DFP	Tue, Nov 9, 2021	28.79	28.90	28.74	28.84
3314	NYSE	DFP	Mon, Nov 8, 2021	28.65	28.94	28.60	28.77
3313	NYSE	DFP	Fri, Nov 5, 2021	28.70	28.71	28.60	28.66
3312	NYSE	DFP	Thu, Nov 4, 2021	28.42	28.64	28.42	28.62
3311	NYSE	DFP	Wed, Nov 3, 2021	28.45	28.70	28.40	28.44
3310	NYSE	DFP	Tue, Nov 2, 2021	28.73	28.73	28.42	28.51
3309	NYSE	DFP	Mon, Nov 1, 2021	28.57	28.71	28.52	28.63
3308	NYSE	DFP	Fri, Oct 29, 2021	28.52	28.63	28.45	28.58
3307	NYSE	DFP	Thu, Oct 28, 2021	28.42	28.58	28.38	28.58
3306	NYSE	DFP	Wed, Oct 27, 2021	28.54	28.57	28.35	28.39
3305	NYSE	DFP	Tue, Oct 26, 2021	28.57	28.63	28.20	28.46
3304	NYSE	DFP	Mon, Oct 25, 2021	28.70	28.70	28.48	28.55
3303	NYSE	DFP	Fri, Oct 22, 2021	28.75	28.79	28.49	28.51
3302	NYSE	DFP	Thu, Oct 21, 2021	28.74	28.76	28.65	28.70
3301	NYSE	DFP	Wed, Oct 20, 2021	28.74	28.94	28.70	28.77
3300	NYSE	DFP	Tue, Oct 19, 2021	28.57	28.72	28.56	28.70
3299	NYSE	DFP	Mon, Oct 18, 2021	28.55	28.63	28.48	28.62
3298	NYSE	DFP	Fri, Oct 15, 2021	28.54	28.58	28.50	28.50
3297	NYSE	DFP	Thu, Oct 14, 2021	28.40	28.55	28.39	28.51
3296	NYSE	DFP	Wed, Oct 13, 2021	28.14	28.36	28.12	28.35
3295	NYSE	DFP	Tue, Oct 12, 2021	28.08	28.17	27.92	28.14
3294	NYSE	DFP	Mon, Oct 11, 2021	28.69	28.92	27.96	28.00
3293	NYSE	DFP	Fri, Oct 8, 2021	28.63	28.91	28.57	28.74
3292	NYSE	DFP	Thu, Oct 7, 2021	28.45	28.70	28.41	28.59
3291	NYSE	DFP	Wed, Oct 6, 2021	28.49	28.54	28.18	28.38
3290	NYSE	DFP	Tue, Oct 5, 2021	28.55	28.63	28.55	28.58
3289	NYSE	DFP	Mon, Oct 4, 2021	28.48	28.64	28.48	28.62
3288	NYSE	DFP	Fri, Oct 1, 2021	28.72	28.83	28.58	28.62
3287	NYSE	DFP	Thu, Sep 30, 2021	28.65	28.80	28.45	28.80
3286	NYSE	DFP	Wed, Sep 29, 2021	28.49	28.64	28.44	28.50
3285	NYSE	DFP	Tue, Sep 28, 2021	28.70	28.70	28.48	28.53
3284	NYSE	DFP	Mon, Sep 27, 2021	28.79	28.81	28.60	28.77
3283	NYSE	DFP	Fri, Sep 24, 2021	28.82	28.82	28.75	28.80
3282	NYSE	DFP	Thu, Sep 23, 2021	28.90	28.94	28.81	28.85
3281	NYSE	DFP	Wed, Sep 22, 2021	28.66	28.87	28.61	28.83
3280	NYSE	DFP	Tue, Sep 21, 2021	28.93	28.93	28.73	28.60
3279	NYSE	DFP	Mon, Sep 20, 2021	28.80	28.90	28.68	28.73
3278	NYSE	DFP	Fri, Sep 17, 2021	29.08	29.13	28.98	28.98
3277	NYSE	DFP	Thu, Sep 16, 2021	28.97	29.06	28.88	29.04
3276	NYSE	DFP	Wed, Sep 15, 2021	28.83	28.99	28.80	28.92
3275	NYSE	DFP	Tue, Sep 14, 2021	29.28	29.30	28.78	28.79
3274	NYSE	DFP	Mon, Sep 13, 2021	29.14	29.26	29.13	29.25
3273	NYSE	DFP	Fri, Sep 10, 2021	29.17	29.18	29.04	29.07
3272	NYSE	DFP	Thu, Sep 9, 2021	29.11	29.19	29.09	29.10
3271	NYSE	DFP	Wed, Sep 8, 2021	29.28	29.28	29.11	29.17
3270	NYSE	DFP	Tue, Sep 7, 2021	29.33	29.36	29.22	29.22
3269	NYSE	DFP	Fri, Sep 3, 2021	29.45	29.45	29.33	29.36
3268	NYSE	DFP	Thu, Sep 2, 2021	29.41	29.44	29.35	29.40
3267	NYSE	DFP	Wed, Sep 1, 2021	29.25	29.40	29.25	29.39
3266	NYSE	DFP	Tue, Aug 31, 2021	29.29	29.40	29.25	29.25
3265	NYSE	DFP	Mon, Aug 30, 2021	29.33	29.39	29.29	29.29
3264	NYSE	DFP	Fri, Aug 27, 2021	29.17	29.37	29.17	29.33
3263	NYSE	DFP	Thu, Aug 26, 2021	29.31	29.31	29.11	29.13
3262	NYSE	DFP	Wed, Aug 25, 2021	29.38	29.38	29.21	29.25
3261	NYSE	DFP	Tue, Aug 24, 2021	29.47	29.47	29.24	29.27
3260	NYSE	DFP	Mon, Aug 23, 2021	29.70	29.70	29.31	29.37
3259	NYSE	DFP	Fri, Aug 20, 2021	29.64	29.85	29.45	29.40
3258	NYSE	DFP	Thu, Aug 19, 2021	29.90	29.97	29.60	29.67
3257	NYSE	DFP	Wed, Aug 18, 2021	30.16	30.20	29.94	29.94
3256	NYSE	DFP	Tue, Aug 17, 2021	30.15	30.17	30.10	30.15
3255	NYSE	DFP	Mon, Aug 16, 2021	30.04	30.11	30.02	30.11
3254	NYSE	DFP	Fri, Aug 13, 2021	30.11	30.14	30.02	30.02
3253	NYSE	DFP	Thu, Aug 12, 2021	30.11	30.14	30.03	30.06
3252	NYSE	DFP	Wed, Aug 11, 2021	29.98	30.06	29.98	30.04
3251	NYSE	DFP	Tue, Aug 10, 2021	30.13	30.14	29.87	30.02
3250	NYSE	DFP	Mon, Aug 9, 2021	30.10	30.15	30.05	30.06
3249	NYSE	DFP	Fri, Aug 6, 2021	30.08	30.10	30.00	30.06
3248	NYSE	DFP	Thu, Aug 5, 2021	30.06	30.10	30.01	30.08
3247	NYSE	DFP	Wed, Aug 4, 2021	29.95	30.03	29.95	30.02
3246	NYSE	DFP	Tue, Aug 3, 2021	29.85	29.94	29.76	29.93
3245	NYSE	DFP	Mon, Aug 2, 2021	29.68	29.83	29.68	29.72
3244	NYSE	DFP	Fri, Jul 30, 2021	29.69	29.84	29.66	29.76
3243	NYSE	DFP	Thu, Jul 29, 2021	29.69	29.78	29.66	29.72
3242	NYSE	DFP	Wed, Jul 28, 2021	29.65	29.67	29.58	29.61
3241	NYSE	DFP	Tue, Jul 27, 2021	29.65	29.67	29.57	29.60
3240	NYSE	DFP	Mon, Jul 26, 2021	29.50	29.62	29.49	29.61
3239	NYSE	DFP	Fri, Jul 23, 2021	29.42	29.51	29.42	29.45
3238	NYSE	DFP	Thu, Jul 22, 2021	29.37	29.49	29.33	29.43
3237	NYSE	DFP	Wed, Jul 21, 2021	29.50	29.67	29.44	29.41
3236	NYSE	DFP	Tue, Jul 20, 2021	29.47	29.55	29.36	29.49
3235	NYSE	DFP	Mon, Jul 19, 2021	29.38	29.40	29.18	29.31
3234	NYSE	DFP	Fri, Jul 16, 2021	29.44	29.49	29.38	29.40
3233	NYSE	DFP	Thu, Jul 15, 2021	29.30	29.52	29.30	29.42
3232	NYSE	DFP	Wed, Jul 14, 2021	29.37	29.45	29.34	29.44
3231	NYSE	DFP	Tue, Jul 13, 2021	29.50	29.50	29.33	29.38
3230	NYSE	DFP	Mon, Jul 12, 2021	29.30	29.42	29.30	29.33
3229	NYSE	DFP	Fri, Jul 9, 2021	29.35	29.44	29.24	29.28
3228	NYSE	DFP	Thu, Jul 8, 2021	29.25	29.38	29.20	29.22
3227	NYSE	DFP	Wed, Jul 7, 2021	29.51	29.57	29.25	29.28
3226	NYSE	DFP	Tue, Jul 6, 2021	29.57	29.63	29.36	29.54
3225	NYSE	DFP	Fri, Jul 2, 2021	29.49	29.54	29.36	29.49
3224	NYSE	DFP	Thu, Jul 1, 2021	29.44	29.46	29.23	29.40
3223	NYSE	DFP	Wed, Jun 30, 2021	29.21	29.33	29.15	29.28
3222	NYSE	DFP	Tue, Jun 29, 2021	29.05	29.10	29.02	29.10
3221	NYSE	DFP	Mon, Jun 28, 2021	29.00	29.15	29.00	29.01
3220	NYSE	DFP	Fri, Jun 25, 2021	29.30	29.39	29.06	29.13
3219	NYSE	DFP	Thu, Jun 24, 2021	29.31	29.40	29.26	29.26
3218	NYSE	DFP	Wed, Jun 23, 2021	29.46	29.51	29.27	29.29
3217	NYSE	DFP	Tue, Jun 22, 2021	29.47	29.49	29.31	29.46
3216	NYSE	DFP	Mon, Jun 21, 2021	29.51	29.70	29.51	29.36
3215	NYSE	DFP	Fri, Jun 18, 2021	29.65	29.89	29.41	29.55
3214	NYSE	DFP	Thu, Jun 17, 2021	30.03	30.03	29.75	29.78
3213	NYSE	DFP	Wed, Jun 16, 2021	30.05	30.10	29.80	29.86
3212	NYSE	DFP	Tue, Jun 15, 2021	30.25	30.29	30.00	30.03
3211	NYSE	DFP	Mon, Jun 14, 2021	30.19	30.22	30.04	30.22
3210	NYSE	DFP	Fri, Jun 11, 2021	30.11	30.13	29.96	30.00
3209	NYSE	DFP	Thu, Jun 10, 2021	30.03	30.11	29.90	30.03
3208	NYSE	DFP	Wed, Jun 9, 2021	29.97	30.10	29.84	30.02
3207	NYSE	DFP	Tue, Jun 8, 2021	29.80	29.88	29.70	29.88
3206	NYSE	DFP	Mon, Jun 7, 2021	29.69	29.77	29.65	29.73
3205	NYSE	DFP	Fri, Jun 4, 2021	29.73	29.73	29.56	29.60
3204	NYSE	DFP	Thu, Jun 3, 2021	29.55	29.71	29.42	29.66
3203	NYSE	DFP	Wed, Jun 2, 2021	29.45	29.65	29.37	29.65
3202	NYSE	DFP	Tue, Jun 1, 2021	29.48	29.51	29.34	29.37
3201	NYSE	DFP	Fri, May 28, 2021	29.54	29.61	29.36	29.45
3200	NYSE	DFP	Thu, May 27, 2021	29.33	29.40	29.23	29.26
3199	NYSE	DFP	Wed, May 26, 2021	29.44	29.44	29.24	29.31
3198	NYSE	DFP	Tue, May 25, 2021	29.41	29.44	29.35	29.41
3197	NYSE	DFP	Mon, May 24, 2021	29.52	29.54	29.40	29.40
3196	NYSE	DFP	Fri, May 21, 2021	29.50	29.50	29.16	29.32
3195	NYSE	DFP	Thu, May 20, 2021	29.45	29.45	29.20	29.36
3194	NYSE	DFP	Wed, May 19, 2021	29.00	29.50	28.89	29.29
3193	NYSE	DFP	Tue, May 18, 2021	29.20	29.40	29.12	29.18
3192	NYSE	DFP	Mon, May 17, 2021	29.28	29.29	29.10	29.25
3191	NYSE	DFP	Fri, May 14, 2021	29.11	29.20	28.89	29.09
3190	NYSE	DFP	Thu, May 13, 2021	28.70	29.32	28.61	28.97
3189	NYSE	DFP	Wed, May 12, 2021	29.98	30.01	28.62	28.64
3188	NYSE	DFP	Tue, May 11, 2021	30.15	30.22	30.00	30.01
3187	NYSE	DFP	Mon, May 10, 2021	30.28	30.28	30.14	30.22
3186	NYSE	DFP	Fri, May 7, 2021	30.23	30.30	30.11	30.21
3185	NYSE	DFP	Thu, May 6, 2021	30.22	30.36	30.06	30.23
3184	NYSE	DFP	Wed, May 5, 2021	30.28	30.37	30.18	30.23
3183	NYSE	DFP	Tue, May 4, 2021	30.26	30.42	30.19	30.22
3182	NYSE	DFP	Mon, May 3, 2021	30.38	30.55	30.35	30.35
3181	NYSE	DFP	Fri, Apr 30, 2021	30.36	30.55	30.35	30.36
3180	NYSE	DFP	Thu, Apr 29, 2021	30.07	30.40	29.86	30.26
3179	NYSE	DFP	Wed, Apr 28, 2021	30.51	30.61	30.10	30.10
3178	NYSE	DFP	Tue, Apr 27, 2021	30.97	30.98	30.39	30.42
3177	NYSE	DFP	Mon, Apr 26, 2021	30.92	31.00	30.87	30.90
3176	NYSE	DFP	Fri, Apr 23, 2021	31.32	31.32	30.88	30.93
3175	NYSE	DFP	Thu, Apr 22, 2021	31.14	31.32	31.13	31.20
3174	NYSE	DFP	Wed, Apr 21, 2021	31.22	31.43	31.20	31.26
3173	NYSE	DFP	Tue, Apr 20, 2021	31.18	31.37	30.97	31.12
3172	NYSE	DFP	Mon, Apr 19, 2021	31.05	31.24	31.02	31.07
3171	NYSE	DFP	Fri, Apr 16, 2021	31.03	31.16	30.90	31.01
3170	NYSE	DFP	Thu, Apr 15, 2021	30.96	31.19	30.82	30.89
3169	NYSE	DFP	Wed, Apr 14, 2021	30.77	30.89	30.68	30.81
3168	NYSE	DFP	Tue, Apr 13, 2021	30.75	31.12	30.67	30.83
3167	NYSE	DFP	Mon, Apr 12, 2021	30.59	30.87	30.46	30.67
3166	NYSE	DFP	Fri, Apr 9, 2021	29.92	30.38	29.92	30.32
3165	NYSE	DFP	Thu, Apr 8, 2021	29.86	30.00	29.82	29.90
3164	NYSE	DFP	Wed, Apr 7, 2021	29.90	30.07	29.82	29.86
3163	NYSE	DFP	Tue, Apr 6, 2021	29.92	30.11	29.77	29.82
3162	NYSE	DFP	Mon, Apr 5, 2021	30.16	30.20	29.87	29.94
3161	NYSE	DFP	Thu, Apr 1, 2021	30.15	30.30	30.12	30.25
3160	NYSE	DFP	Wed, Mar 31, 2021	30.14	30.30	30.04	30.12
3159	NYSE	DFP	Tue, Mar 30, 2021	29.81	30.06	29.78	29.98
3158	NYSE	DFP	Mon, Mar 29, 2021	29.80	29.93	29.67	29.87
3157	NYSE	DFP	Fri, Mar 26, 2021	29.95	30.04	29.87	29.89
3156	NYSE	DFP	Thu, Mar 25, 2021	29.91	30.18	29.91	29.98
3155	NYSE	DFP	Wed, Mar 24, 2021	29.99	30.10	29.90	29.96
3154	NYSE	DFP	Tue, Mar 23, 2021	29.95	30.04	29.88	29.99
3153	NYSE	DFP	Mon, Mar 22, 2021	30.12	30.21	29.92	29.97
3152	NYSE	DFP	Fri, Mar 19, 2021	29.91	30.05	29.70	30.03
3151	NYSE	DFP	Thu, Mar 18, 2021	30.00	30.05	29.81	29.83
3150	NYSE	DFP	Wed, Mar 17, 2021	30.01	30.20	29.97	30.05
3149	NYSE	DFP	Tue, Mar 16, 2021	30.02	30.06	29.90	30.02
3148	NYSE	DFP	Mon, Mar 15, 2021	29.85	30.11	29.80	29.97
3147	NYSE	DFP	Fri, Mar 12, 2021	29.97	30.14	29.76	29.93
3146	NYSE	DFP	Thu, Mar 11, 2021	29.98	30.08	29.88	30.03
3145	NYSE	DFP	Wed, Mar 10, 2021	29.88	30.08	29.76	30.01
3144	NYSE	DFP	Tue, Mar 9, 2021	29.62	29.88	29.45	29.88
3143	NYSE	DFP	Mon, Mar 8, 2021	29.31	29.61	29.31	29.42
3142	NYSE	DFP	Fri, Mar 5, 2021	29.49	29.49	29.06	29.30
3141	NYSE	DFP	Thu, Mar 4, 2021	29.47	29.57	29.13	29.32
3140	NYSE	DFP	Wed, Mar 3, 2021	29.59	29.67	29.36	29.48
3139	NYSE	DFP	Tue, Mar 2, 2021	29.49	29.84	29.45	29.53
3138	NYSE	DFP	Mon, Mar 1, 2021	28.72	29.48	28.72	29.31
3137	NYSE	DFP	Fri, Feb 26, 2021	28.78	29.00	28.62	28.70
3136	NYSE	DFP	Thu, Feb 25, 2021	28.83	28.88	28.39	28.55
3135	NYSE	DFP	Wed, Feb 24, 2021	28.87	28.92	28.44	28.82
3134	NYSE	DFP	Tue, Feb 23, 2021	29.14	29.14	28.83	28.88
3133	NYSE	DFP	Mon, Feb 22, 2021	29.27	29.48	28.85	29.14
3132	NYSE	DFP	Fri, Feb 19, 2021	29.57	29.70	29.20	29.26
3131	NYSE	DFP	Thu, Feb 18, 2021	29.90	30.03	29.32	29.67
3130	NYSE	DFP	Wed, Feb 17, 2021	30.04	30.18	29.82	30.02
3129	NYSE	DFP	Tue, Feb 16, 2021	29.75	30.00	29.51	29.97
3128	NYSE	DFP	Fri, Feb 12, 2021	29.96	29.96	29.76	29.85
3127	NYSE	DFP	Thu, Feb 11, 2021	29.70	29.95	29.68	29.94
3126	NYSE	DFP	Wed, Feb 10, 2021	29.96	29.96	29.63	29.68
3125	NYSE	DFP	Tue, Feb 9, 2021	29.90	29.94	29.70	29.79
3124	NYSE	DFP	Mon, Feb 8, 2021	29.70	29.76	29.52	29.74
3123	NYSE	DFP	Fri, Feb 5, 2021	29.71	29.71	29.37	29.61
3122	NYSE	DFP	Thu, Feb 4, 2021	29.33	29.79	29.13	29.57
3121	NYSE	DFP	Wed, Feb 3, 2021	29.04	29.44	28.98	29.38
3120	NYSE	DFP	Tue, Feb 2, 2021	28.86	28.99	28.82	28.98
3119	NYSE	DFP	Mon, Feb 1, 2021	28.59	28.87	28.33	28.86
3118	NYSE	DFP	Fri, Jan 29, 2021	28.76	28.81	28.46	28.59
3117	NYSE	DFP	Thu, Jan 28, 2021	28.33	28.72	28.26	28.65
3116	NYSE	DFP	Wed, Jan 27, 2021	28.43	28.67	28.33	28.36
3115	NYSE	DFP	Tue, Jan 26, 2021	28.67	28.77	28.40	28.54
3114	NYSE	DFP	Mon, Jan 25, 2021	29.10	29.11	28.33	28.62
3113	NYSE	DFP	Fri, Jan 22, 2021	29.15	29.31	29.02	29.11
3112	NYSE	DFP	Thu, Jan 21, 2021	29.18	29.35	28.97	29.16
3111	NYSE	DFP	Wed, Jan 20, 2021	28.80	29.31	28.78	29.14
3110	NYSE	DFP	Tue, Jan 19, 2021	28.48	28.91	28.41	28.90
3109	NYSE	DFP	Fri, Jan 15, 2021	28.12	28.49	28.12	28.26
3108	NYSE	DFP	Thu, Jan 14, 2021	28.12	28.27	28.02	28.19
3107	NYSE	DFP	Wed, Jan 13, 2021	27.42	28.06	27.40	28.01
3106	NYSE	DFP	Tue, Jan 12, 2021	27.80	28.10	27.18	27.51
3105	NYSE	DFP	Mon, Jan 11, 2021	28.10	28.10	27.79	27.85
3104	NYSE	DFP	Fri, Jan 8, 2021	28.25	28.43	28.09	28.10
3103	NYSE	DFP	Thu, Jan 7, 2021	28.43	28.56	28.18	28.25
3102	NYSE	DFP	Wed, Jan 6, 2021	28.66	28.76	28.45	28.52
3101	NYSE	DFP	Tue, Jan 5, 2021	28.47	28.85	28.39	28.72
3100	NYSE	DFP	Mon, Jan 4, 2021	29.07	29.07	28.49	28.63
3099	NYSE	DFP	Thu, Dec 31, 2020	29.13	29.25	29.00	29.06
3098	NYSE	DFP	Wed, Dec 30, 2020	28.95	29.06	28.90	28.95
3097	NYSE	DFP	Tue, Dec 29, 2020	28.94	29.08	28.92	28.96
3096	NYSE	DFP	Mon, Dec 28, 2020	29.30	29.30	28.84	28.96
3095	NYSE	DFP	Thu, Dec 24, 2020	29.43	29.47	29.30	29.35
3094	NYSE	DFP	Wed, Dec 23, 2020	29.41	29.53	29.30	29.37
3093	NYSE	DFP	Tue, Dec 22, 2020	29.45	29.46	29.29	29.39
3092	NYSE	DFP	Mon, Dec 21, 2020	29.45	29.52	29.30	29.33
3091	NYSE	DFP	Fri, Dec 18, 2020	29.50	29.50	29.25	29.50
3090	NYSE	DFP	Thu, Dec 17, 2020	29.25	29.36	29.06	29.27
3089	NYSE	DFP	Wed, Dec 16, 2020	29.09	29.26	28.97	29.14
3088	NYSE	DFP	Tue, Dec 15, 2020	28.98	29.04	28.85	29.04
3087	NYSE	DFP	Mon, Dec 14, 2020	28.96	29.02	28.76	28.85
3086	NYSE	DFP	Fri, Dec 11, 2020	28.44	28.91	28.44	28.90
3085	NYSE	DFP	Thu, Dec 10, 2020	28.51	28.51	28.31	28.45
3084	NYSE	DFP	Wed, Dec 9, 2020	28.45	28.55	28.39	28.49
3083	NYSE	DFP	Tue, Dec 8, 2020	28.61	28.65	28.34	28.39
3082	NYSE	DFP	Mon, Dec 7, 2020	28.67	28.78	28.30	28.78
3081	NYSE	DFP	Fri, Dec 4, 2020	28.50	28.78	28.43	28.78
3080	NYSE	DFP	Thu, Dec 3, 2020	28.30	28.50	28.30	28.41
3079	NYSE	DFP	Wed, Dec 2, 2020	28.21	28.49	28.21	28.39
3078	NYSE	DFP	Tue, Dec 1, 2020	28.36	28.38	28.20	28.28
3077	NYSE	DFP	Mon, Nov 30, 2020	28.20	28.39	28.15	28.18
3076	NYSE	DFP	Fri, Nov 27, 2020	28.05	28.18	28.00	28.18
3075	NYSE	DFP	Wed, Nov 25, 2020	28.02	28.15	27.94	28.08
3074	NYSE	DFP	Tue, Nov 24, 2020	28.10	28.10	27.91	28.02
3073	NYSE	DFP	Mon, Nov 23, 2020	28.09	28.17	27.99	28.05
3072	NYSE	DFP	Fri, Nov 20, 2020	27.97	28.10	27.97	28.05
3071	NYSE	DFP	Thu, Nov 19, 2020	28.13	28.16	27.96	27.97
3070	NYSE	DFP	Wed, Nov 18, 2020	28.27	28.47	28.14	28.12
3069	NYSE	DFP	Tue, Nov 17, 2020	27.99	28.30	27.95	28.26
3068	NYSE	DFP	Mon, Nov 16, 2020	28.00	28.00	27.86	28.00
3067	NYSE	DFP	Fri, Nov 13, 2020	28.00	28.00	27.95	28.00
3066	NYSE	DFP	Thu, Nov 12, 2020	27.94	28.00	27.78	28.00
3065	NYSE	DFP	Wed, Nov 11, 2020	27.94	28.00	27.87	28.00
3064	NYSE	DFP	Tue, Nov 10, 2020	27.91	27.91	27.82	27.91
3063	NYSE	DFP	Mon, Nov 9, 2020	27.96	29.26	27.80	27.88
3062	NYSE	DFP	Fri, Nov 6, 2020	27.61	27.77	27.60	27.72
3061	NYSE	DFP	Thu, Nov 5, 2020	27.42	27.70	27.30	27.70
3060	NYSE	DFP	Wed, Nov 4, 2020	26.83	27.29	26.83	27.23
3059	NYSE	DFP	Tue, Nov 3, 2020	26.71	26.89	26.71	26.86
3058	NYSE	DFP	Mon, Nov 2, 2020	26.78	26.83	26.61	26.67
3057	NYSE	DFP	Fri, Oct 30, 2020	26.83	26.87	26.44	26.55
3056	NYSE	DFP	Thu, Oct 29, 2020	26.71	26.94	26.70	26.80
3055	NYSE	DFP	Wed, Oct 28, 2020	26.84	26.90	26.70	26.78
3054	NYSE	DFP	Tue, Oct 27, 2020	27.14	27.20	26.99	27.00
3053	NYSE	DFP	Mon, Oct 26, 2020	27.41	27.53	27.08	27.10
3052	NYSE	DFP	Fri, Oct 23, 2020	27.55	27.56	27.41	27.49
3051	NYSE	DFP	Thu, Oct 22, 2020	27.47	27.69	27.19	27.59
3050	NYSE	DFP	Wed, Oct 21, 2020	27.67	27.81	27.52	27.43
3049	NYSE	DFP	Tue, Oct 20, 2020	27.57	27.80	27.57	27.74
3048	NYSE	DFP	Mon, Oct 19, 2020	27.75	27.82	27.52	27.54
3047	NYSE	DFP	Fri, Oct 16, 2020	27.78	27.84	27.70	27.72
3046	NYSE	DFP	Thu, Oct 15, 2020	27.71	27.89	27.59	27.89
3045	NYSE	DFP	Wed, Oct 14, 2020	27.85	27.98	27.69	27.80
3044	NYSE	DFP	Tue, Oct 13, 2020	27.78	27.95	27.75	27.77
3043	NYSE	DFP	Mon, Oct 12, 2020	27.88	27.91	27.80	27.83
3042	NYSE	DFP	Fri, Oct 9, 2020	27.88	27.95	27.77	27.83
3041	NYSE	DFP	Thu, Oct 8, 2020	27.76	27.94	27.76	27.83
3040	NYSE	DFP	Wed, Oct 7, 2020	27.66	27.80	27.61	27.77
3039	NYSE	DFP	Tue, Oct 6, 2020	27.86	27.88	27.60	27.66
3038	NYSE	DFP	Mon, Oct 5, 2020	27.47	27.88	27.47	27.84
3037	NYSE	DFP	Fri, Oct 2, 2020	27.10	27.53	26.96	27.47
3036	NYSE	DFP	Thu, Oct 1, 2020	27.50	27.53	27.28	27.51
3035	NYSE	DFP	Wed, Sep 30, 2020	27.30	27.47	27.24	27.30
3034	NYSE	DFP	Tue, Sep 29, 2020	27.00	27.20	26.95	27.20
3033	NYSE	DFP	Mon, Sep 28, 2020	26.91	27.02	26.80	26.94
3032	NYSE	DFP	Fri, Sep 25, 2020	26.55	26.68	26.37	26.56
3031	NYSE	DFP	Thu, Sep 24, 2020	27.00	27.02	26.51	26.63
3030	NYSE	DFP	Wed, Sep 23, 2020	27.37	27.47	27.11	27.20
3029	NYSE	DFP	Tue, Sep 22, 2020	27.00	27.24	27.00	27.24
3028	NYSE	DFP	Mon, Sep 21, 2020	27.20	27.32	27.00	26.98
3027	NYSE	DFP	Fri, Sep 18, 2020	27.50	27.51	27.21	27.25
3026	NYSE	DFP	Thu, Sep 17, 2020	27.25	27.44	27.25	27.34
3025	NYSE	DFP	Wed, Sep 16, 2020	26.97	27.64	26.86	27.60
3024	NYSE	DFP	Tue, Sep 15, 2020	26.73	26.91	26.57	26.89
3023	NYSE	DFP	Mon, Sep 14, 2020	26.60	26.71	26.58	26.60
3022	NYSE	DFP	Fri, Sep 11, 2020	26.59	26.75	26.56	26.56
3021	NYSE	DFP	Thu, Sep 10, 2020	26.50	26.61	26.50	26.60
3020	NYSE	DFP	Wed, Sep 9, 2020	26.34	26.60	26.30	26.60
3019	NYSE	DFP	Tue, Sep 8, 2020	26.48	26.48	26.10	26.13
3018	NYSE	DFP	Fri, Sep 4, 2020	26.58	26.76	26.27	26.58
3017	NYSE	DFP	Thu, Sep 3, 2020	26.78	26.93	26.58	26.61
3016	NYSE	DFP	Wed, Sep 2, 2020	26.69	26.95	26.64	26.93
3015	NYSE	DFP	Tue, Sep 1, 2020	26.49	26.86	26.49	26.69
3014	NYSE	DFP	Mon, Aug 31, 2020	26.76	26.92	26.43	26.51
3013	NYSE	DFP	Fri, Aug 28, 2020	26.91	27.00	26.69	26.94
3012	NYSE	DFP	Thu, Aug 27, 2020	26.75	26.85	26.62	26.82
3011	NYSE	DFP	Wed, Aug 26, 2020	26.49	26.60	26.40	26.59
3010	NYSE	DFP	Tue, Aug 25, 2020	26.25	26.45	26.22	26.43
3009	NYSE	DFP	Mon, Aug 24, 2020	26.51	26.54	26.21	26.26
3008	NYSE	DFP	Fri, Aug 21, 2020	26.69	26.79	26.59	26.68
3007	NYSE	DFP	Thu, Aug 20, 2020	26.29	26.68	26.12	26.52
3006	NYSE	DFP	Wed, Aug 19, 2020	26.25	26.37	26.20	26.20
3005	NYSE	DFP	Tue, Aug 18, 2020	26.20	26.36	26.12	26.29
3004	NYSE	DFP	Mon, Aug 17, 2020	26.10	26.34	26.00	26.26
3003	NYSE	DFP	Fri, Aug 14, 2020	26.49	26.49	26.24	26.24
3002	NYSE	DFP	Thu, Aug 13, 2020	26.70	26.94	26.39	26.46
3001	NYSE	DFP	Wed, Aug 12, 2020	26.92	26.95	26.80	26.80
3000	NYSE	DFP	Tue, Aug 11, 2020	26.96	26.96	26.70	26.77
2999	NYSE	DFP	Mon, Aug 10, 2020	26.98	26.98	26.70	26.79
2998	NYSE	DFP	Fri, Aug 7, 2020	26.60	26.88	26.58	26.87
2997	NYSE	DFP	Thu, Aug 6, 2020	26.47	26.67	26.36	26.61
2996	NYSE	DFP	Wed, Aug 5, 2020	26.30	26.42	26.23	26.41
2995	NYSE	DFP	Tue, Aug 4, 2020	26.55	26.59	26.26	26.28
2994	NYSE	DFP	Mon, Aug 3, 2020	26.34	26.57	26.34	26.47
2993	NYSE	DFP	Fri, Jul 31, 2020	26.00	26.34	25.89	26.34
2992	NYSE	DFP	Thu, Jul 30, 2020	25.77	26.00	25.77	25.96
2991	NYSE	DFP	Wed, Jul 29, 2020	25.74	25.93	25.64	25.87
2990	NYSE	DFP	Tue, Jul 28, 2020	25.45	25.75	25.45	25.73
2989	NYSE	DFP	Mon, Jul 27, 2020	25.45	25.46	25.33	25.44
2988	NYSE	DFP	Fri, Jul 24, 2020	25.32	25.50	25.15	25.50
2987	NYSE	DFP	Thu, Jul 23, 2020	25.06	25.45	25.00	25.45
2986	NYSE	DFP	Wed, Jul 22, 2020	25.18	25.24	25.03	25.02
2985	NYSE	DFP	Tue, Jul 21, 2020	24.95	25.18	24.93	25.16
2984	NYSE	DFP	Mon, Jul 20, 2020	24.73	24.97	24.65	24.94
2983	NYSE	DFP	Fri, Jul 17, 2020	24.62	24.76	24.50	24.69
2982	NYSE	DFP	Thu, Jul 16, 2020	24.40	24.63	24.36	24.52
2981	NYSE	DFP	Wed, Jul 15, 2020	24.54	24.66	24.43	24.44
2980	NYSE	DFP	Tue, Jul 14, 2020	24.40	24.50	24.28	24.50
2979	NYSE	DFP	Mon, Jul 13, 2020	24.69	24.73	24.45	24.46
2978	NYSE	DFP	Fri, Jul 10, 2020	24.68	24.68	24.50	24.54
2977	NYSE	DFP	Thu, Jul 9, 2020	24.85	24.89	24.41	24.61
2976	NYSE	DFP	Wed, Jul 8, 2020	24.77	24.88	24.66	24.78
2975	NYSE	DFP	Tue, Jul 7, 2020	24.67	24.71	24.58	24.65
2974	NYSE	DFP	Mon, Jul 6, 2020	24.82	24.93	24.64	24.69
2973	NYSE	DFP	Thu, Jul 2, 2020	24.79	24.84	24.59	24.84
2972	NYSE	DFP	Wed, Jul 1, 2020	24.30	24.68	24.30	24.50
2971	NYSE	DFP	Tue, Jun 30, 2020	24.50	24.60	24.33	24.33
2970	NYSE	DFP	Mon, Jun 29, 2020	24.20	24.38	23.95	24.38
2969	NYSE	DFP	Fri, Jun 26, 2020	24.61	24.61	24.14	24.18
2968	NYSE	DFP	Thu, Jun 25, 2020	24.80	24.80	24.29	24.51
2967	NYSE	DFP	Wed, Jun 24, 2020	24.80	24.86	24.23	24.81
2966	NYSE	DFP	Tue, Jun 23, 2020	25.05	25.09	24.89	25.02
2965	NYSE	DFP	Mon, Jun 22, 2020	25.50	25.71	24.90	25.02
2964	NYSE	DFP	Fri, Jun 19, 2020	25.76	25.79	25.53	25.49
2963	NYSE	DFP	Thu, Jun 18, 2020	25.60	25.73	25.45	25.66
2962	NYSE	DFP	Wed, Jun 17, 2020	25.42	25.66	25.33	25.66
2961	NYSE	DFP	Tue, Jun 16, 2020	25.30	25.74	24.76	25.30
2960	NYSE	DFP	Mon, Jun 15, 2020	24.25	24.87	23.69	24.72
2959	NYSE	DFP	Fri, Jun 12, 2020	24.72	25.11	24.61	24.87
2958	NYSE	DFP	Thu, Jun 11, 2020	25.33	25.33	24.21	24.31
2957	NYSE	DFP	Wed, Jun 10, 2020	25.99	26.07	25.76	25.88
2956	NYSE	DFP	Tue, Jun 9, 2020	25.90	26.20	25.90	26.09
2955	NYSE	DFP	Mon, Jun 8, 2020	26.21	26.33	25.98	26.30
2954	NYSE	DFP	Fri, Jun 5, 2020	26.25	26.25	25.84	25.95
2953	NYSE	DFP	Thu, Jun 4, 2020	25.90	25.99	25.75	25.97
2952	NYSE	DFP	Wed, Jun 3, 2020	25.68	25.92	25.57	25.92
2951	NYSE	DFP	Tue, Jun 2, 2020	25.48	25.52	25.31	25.45
2950	NYSE	DFP	Mon, Jun 1, 2020	25.24	25.45	25.02	25.38
2949	NYSE	DFP	Fri, May 29, 2020	24.91	25.22	24.76	25.14
2948	NYSE	DFP	Thu, May 28, 2020	25.18	25.18	24.84	24.93
2947	NYSE	DFP	Wed, May 27, 2020	25.24	25.24	24.80	25.10
2946	NYSE	DFP	Tue, May 26, 2020	25.06	25.06	24.75	24.88
2945	NYSE	DFP	Fri, May 22, 2020	25.00	25.00	24.58	24.64
2944	NYSE	DFP	Thu, May 21, 2020	25.10	25.10	24.57	24.89
2943	NYSE	DFP	Wed, May 20, 2020	24.55	25.19	24.55	25.00
2942	NYSE	DFP	Tue, May 19, 2020	24.48	24.50	24.24	24.49
2941	NYSE	DFP	Mon, May 18, 2020	23.89	24.36	23.70	24.20
2940	NYSE	DFP	Fri, May 15, 2020	22.77	23.74	22.77	23.42
2939	NYSE	DFP	Thu, May 14, 2020	23.10	23.12	22.58	23.00
2938	NYSE	DFP	Wed, May 13, 2020	24.21	24.21	23.24	23.26
2937	NYSE	DFP	Tue, May 12, 2020	24.50	24.50	24.09	24.13
2936	NYSE	DFP	Mon, May 11, 2020	24.23	24.24	24.02	24.20
2935	NYSE	DFP	Fri, May 8, 2020	24.46	24.50	24.20	24.29
2934	NYSE	DFP	Thu, May 7, 2020	24.53	24.53	24.26	24.30
2933	NYSE	DFP	Wed, May 6, 2020	24.48	24.53	24.26	24.30
2932	NYSE	DFP	Tue, May 5, 2020	24.29	24.47	24.10	24.41
2931	NYSE	DFP	Mon, May 4, 2020	23.81	23.96	23.55	23.93
2930	NYSE	DFP	Fri, May 1, 2020	24.11	24.11	23.69	23.88
2929	NYSE	DFP	Thu, Apr 30, 2020	24.25	24.27	23.99	24.22
2928	NYSE	DFP	Wed, Apr 29, 2020	23.73	24.36	23.47	24.27
2927	NYSE	DFP	Tue, Apr 28, 2020	23.74	23.74	23.35	23.40
2926	NYSE	DFP	Mon, Apr 27, 2020	23.10	23.46	23.03	23.35
2925	NYSE	DFP	Fri, Apr 24, 2020	22.71	22.90	22.45	22.86
2924	NYSE	DFP	Thu, Apr 23, 2020	22.96	22.96	22.36	22.43
2923	NYSE	DFP	Wed, Apr 22, 2020	22.60	22.78	22.41	22.48
2922	NYSE	DFP	Tue, Apr 21, 2020	22.23	22.60	22.08	22.46
2921	NYSE	DFP	Mon, Apr 20, 2020	22.30	22.76	22.00	22.71
2920	NYSE	DFP	Fri, Apr 17, 2020	23.01	23.07	22.46	22.54
2919	NYSE	DFP	Thu, Apr 16, 2020	22.30	22.46	22.07	22.19
2918	NYSE	DFP	Wed, Apr 15, 2020	22.25	22.70	21.89	22.50
2917	NYSE	DFP	Tue, Apr 14, 2020	22.23	22.84	22.10	22.43
2916	NYSE	DFP	Mon, Apr 13, 2020	23.13	23.13	21.46	21.66
2915	NYSE	DFP	Thu, Apr 9, 2020	21.75	22.91	21.60	22.66
2914	NYSE	DFP	Wed, Apr 8, 2020	21.01	21.46	20.76	21.35
2913	NYSE	DFP	Tue, Apr 7, 2020	20.41	20.95	20.25	20.50
2912	NYSE	DFP	Mon, Apr 6, 2020	18.50	19.87	18.50	19.50
2911	NYSE	DFP	Fri, Apr 3, 2020	18.93	18.93	17.59	18.21
2910	NYSE	DFP	Thu, Apr 2, 2020	18.70	19.00	18.35	18.87
2909	NYSE	DFP	Wed, Apr 1, 2020	19.82	19.85	18.39	18.71
2908	NYSE	DFP	Tue, Mar 31, 2020	20.14	20.62	19.81	20.23
2907	NYSE	DFP	Mon, Mar 30, 2020	19.81	20.40	19.45	20.05
2906	NYSE	DFP	Fri, Mar 27, 2020	20.00	20.05	19.51	19.86
2905	NYSE	DFP	Thu, Mar 26, 2020	19.26	21.56	19.26	20.72
2904	NYSE	DFP	Wed, Mar 25, 2020	16.50	19.63	16.50	18.62
2903	NYSE	DFP	Tue, Mar 24, 2020	15.15	17.42	15.15	16.31
2902	NYSE	DFP	Mon, Mar 23, 2020	16.00	16.02	13.59	14.65
2901	NYSE	DFP	Fri, Mar 20, 2020	15.68	18.55	15.68	16.14
2900	NYSE	DFP	Thu, Mar 19, 2020	13.75	16.36	11.00	15.35
2899	NYSE	DFP	Wed, Mar 18, 2020	17.68	18.08	12.80	14.99
2898	NYSE	DFP	Tue, Mar 17, 2020	19.50	19.91	18.31	18.90
2897	NYSE	DFP	Mon, Mar 16, 2020	20.00	20.89	19.23	19.23
2896	NYSE	DFP	Fri, Mar 13, 2020	21.17	22.07	20.99	21.90
2895	NYSE	DFP	Thu, Mar 12, 2020	21.95	21.95	20.00	20.17
2894	NYSE	DFP	Wed, Mar 11, 2020	24.00	24.14	22.85	22.95
2893	NYSE	DFP	Tue, Mar 10, 2020	24.94	25.59	24.04	24.35
2892	NYSE	DFP	Mon, Mar 9, 2020	24.91	25.28	24.03	24.47
2891	NYSE	DFP	Fri, Mar 6, 2020	26.15	26.15	25.46	25.91
2890	NYSE	DFP	Thu, Mar 5, 2020	26.40	26.65	26.13	26.45
2889	NYSE	DFP	Wed, Mar 4, 2020	26.34	26.73	26.07	26.68
2888	NYSE	DFP	Tue, Mar 3, 2020	26.15	26.50	25.92	26.08
2887	NYSE	DFP	Mon, Mar 2, 2020	24.99	26.37	24.82	26.09
2886	NYSE	DFP	Fri, Feb 28, 2020	25.08	25.29	24.50	24.60
2885	NYSE	DFP	Thu, Feb 27, 2020	25.91	26.11	24.83	25.44
2884	NYSE	DFP	Wed, Feb 26, 2020	26.09	26.44	25.93	26.30
2883	NYSE	DFP	Tue, Feb 25, 2020	27.57	27.64	26.08	26.15
2882	NYSE	DFP	Mon, Feb 24, 2020	27.56	27.89	27.16	27.52
2881	NYSE	DFP	Fri, Feb 21, 2020	28.11	28.11	27.78	27.92
2880	NYSE	DFP	Thu, Feb 20, 2020	28.07	28.20	27.99	28.01
2879	NYSE	DFP	Wed, Feb 19, 2020	28.07	28.20	27.99	28.06
2878	NYSE	DFP	Tue, Feb 18, 2020	28.10	28.14	28.05	28.06
2877	NYSE	DFP	Fri, Feb 14, 2020	28.10	28.16	28.02	28.15
2876	NYSE	DFP	Thu, Feb 13, 2020	28.18	28.18	28.05	28.10
2875	NYSE	DFP	Wed, Feb 12, 2020	28.06	28.14	27.99	28.08
2874	NYSE	DFP	Tue, Feb 11, 2020	27.95	28.08	27.93	28.03
2873	NYSE	DFP	Mon, Feb 10, 2020	28.10	28.10	27.86	27.95
2872	NYSE	DFP	Fri, Feb 7, 2020	27.89	28.05	27.78	28.03
2871	NYSE	DFP	Thu, Feb 6, 2020	27.67	27.81	27.64	27.78
2870	NYSE	DFP	Wed, Feb 5, 2020	27.40	27.67	27.40	27.67
2869	NYSE	DFP	Tue, Feb 4, 2020	27.55	27.58	27.43	27.57
2868	NYSE	DFP	Mon, Feb 3, 2020	27.32	27.51	27.30	27.43
2867	NYSE	DFP	Fri, Jan 31, 2020	27.18	27.35	27.16	27.35
2866	NYSE	DFP	Thu, Jan 30, 2020	27.20	27.27	27.11	27.19
2865	NYSE	DFP	Wed, Jan 29, 2020	27.27	27.29	27.17	27.19
2864	NYSE	DFP	Tue, Jan 28, 2020	27.05	27.15	26.97	27.06
2863	NYSE	DFP	Mon, Jan 27, 2020	27.21	27.37	27.09	27.12
2862	NYSE	DFP	Fri, Jan 24, 2020	27.34	27.40	27.30	27.34
2861	NYSE	DFP	Thu, Jan 23, 2020	27.35	27.45	27.32	27.39
2860	NYSE	DFP	Wed, Jan 22, 2020	27.45	27.55	27.38	27.30
2859	NYSE	DFP	Tue, Jan 21, 2020	27.28	27.48	27.28	27.43
2858	NYSE	DFP	Fri, Jan 17, 2020	27.20	27.44	27.20	27.28
2857	NYSE	DFP	Thu, Jan 16, 2020	27.33	27.45	27.23	27.24
2856	NYSE	DFP	Wed, Jan 15, 2020	27.21	27.31	27.19	27.26
2855	NYSE	DFP	Tue, Jan 14, 2020	27.10	27.19	27.02	27.17
2854	NYSE	DFP	Mon, Jan 13, 2020	26.87	27.18	26.87	27.05
2853	NYSE	DFP	Fri, Jan 10, 2020	26.93	26.95	26.82	26.92
2852	NYSE	DFP	Thu, Jan 9, 2020	26.80	26.95	26.76	26.85
2851	NYSE	DFP	Wed, Jan 8, 2020	26.80	26.88	26.71	26.76
2850	NYSE	DFP	Tue, Jan 7, 2020	26.77	26.94	26.77	26.80
2849	NYSE	DFP	Mon, Jan 6, 2020	26.80	26.89	26.59	26.76
2848	NYSE	DFP	Fri, Jan 3, 2020	27.00	27.00	26.70	26.75
2847	NYSE	DFP	Thu, Jan 2, 2020	26.70	27.04	26.70	26.97
2846	NYSE	DFP	Tue, Dec 31, 2019	26.53	26.76	26.44	26.76
2845	NYSE	DFP	Mon, Dec 30, 2019	26.41	26.56	26.22	26.40
2844	NYSE	DFP	Fri, Dec 27, 2019	26.60	26.60	26.35	26.43
2843	NYSE	DFP	Thu, Dec 26, 2019	26.52	26.82	26.40	26.50
2842	NYSE	DFP	Tue, Dec 24, 2019	26.70	26.73	26.40	26.60
2841	NYSE	DFP	Mon, Dec 23, 2019	26.52	26.70	26.42	26.64
2840	NYSE	DFP	Fri, Dec 20, 2019	26.43	26.54	26.35	26.54
2839	NYSE	DFP	Thu, Dec 19, 2019	26.49	26.58	26.45	26.37
2838	NYSE	DFP	Wed, Dec 18, 2019	26.48	26.52	26.34	26.48
2837	NYSE	DFP	Tue, Dec 17, 2019	26.60	26.71	26.26	26.44
2836	NYSE	DFP	Mon, Dec 16, 2019	26.59	26.71	26.44	26.65
2835	NYSE	DFP	Fri, Dec 13, 2019	26.15	26.54	26.03	26.50
2834	NYSE	DFP	Thu, Dec 12, 2019	26.34	26.38	26.05	26.11
2833	NYSE	DFP	Wed, Dec 11, 2019	26.25	26.41	26.20	26.26
2832	NYSE	DFP	Tue, Dec 10, 2019	26.23	26.33	26.16	26.20
2831	NYSE	DFP	Mon, Dec 9, 2019	26.40	26.41	26.10	26.17
2830	NYSE	DFP	Fri, Dec 6, 2019	26.37	26.45	26.22	26.26
2829	NYSE	DFP	Thu, Dec 5, 2019	26.28	26.35	26.17	26.33
2828	NYSE	DFP	Wed, Dec 4, 2019	26.33	26.34	26.22	26.27
2827	NYSE	DFP	Tue, Dec 3, 2019	26.30	26.44	26.01	26.22
2826	NYSE	DFP	Mon, Dec 2, 2019	26.50	26.52	26.34	26.48
2825	NYSE	DFP	Fri, Nov 29, 2019	26.56	26.60	26.40	26.41
2824	NYSE	DFP	Wed, Nov 27, 2019	26.32	26.55	26.31	26.43
2823	NYSE	DFP	Tue, Nov 26, 2019	26.39	26.42	26.16	26.32
2822	NYSE	DFP	Mon, Nov 25, 2019	26.28	26.45	26.27	26.31
2821	NYSE	DFP	Fri, Nov 22, 2019	26.35	26.38	26.18	26.30
2820	NYSE	DFP	Thu, Nov 21, 2019	26.40	26.40	26.19	26.35
2819	NYSE	DFP	Wed, Nov 20, 2019	26.58	26.64	26.26	26.40
2818	NYSE	DFP	Tue, Nov 19, 2019	26.73	26.77	26.57	26.61
2817	NYSE	DFP	Mon, Nov 18, 2019	26.49	26.79	26.42	26.73
2816	NYSE	DFP	Fri, Nov 15, 2019	26.32	26.49	26.27	26.43
2815	NYSE	DFP	Thu, Nov 14, 2019	26.41	26.49	26.30	26.32
2814	NYSE	DFP	Wed, Nov 13, 2019	26.22	26.48	26.12	26.44
2813	NYSE	DFP	Tue, Nov 12, 2019	26.17	26.24	26.00	26.14
2812	NYSE	DFP	Mon, Nov 11, 2019	26.02	26.22	26.02	26.22
2811	NYSE	DFP	Fri, Nov 8, 2019	26.10	26.20	26.01	26.10
2810	NYSE	DFP	Thu, Nov 7, 2019	26.33	26.33	26.16	26.18
2809	NYSE	DFP	Wed, Nov 6, 2019	26.25	26.49	26.25	26.46
2808	NYSE	DFP	Tue, Nov 5, 2019	26.27	26.39	26.12	26.32
2807	NYSE	DFP	Mon, Nov 4, 2019	26.45	26.50	26.18	26.21
2806	NYSE	DFP	Fri, Nov 1, 2019	26.24	26.45	26.21	26.38
2805	NYSE	DFP	Thu, Oct 31, 2019	26.28	26.28	26.00	26.22
2804	NYSE	DFP	Wed, Oct 30, 2019	26.06	26.18	26.01	26.18
2803	NYSE	DFP	Tue, Oct 29, 2019	25.93	26.06	25.84	26.00
2802	NYSE	DFP	Mon, Oct 28, 2019	26.17	26.17	25.88	25.93
2801	NYSE	DFP	Fri, Oct 25, 2019	26.24	26.30	26.01	26.15
2800	NYSE	DFP	Thu, Oct 24, 2019	26.37	26.45	26.16	26.27
2799	NYSE	DFP	Wed, Oct 23, 2019	26.45	26.83	26.15	26.32
2798	NYSE	DFP	Tue, Oct 22, 2019	26.62	26.81	26.35	26.39
2797	NYSE	DFP	Mon, Oct 21, 2019	26.56	26.59	26.44	26.57
2796	NYSE	DFP	Fri, Oct 18, 2019	26.28	26.54	26.20	26.40
2795	NYSE	DFP	Thu, Oct 17, 2019	26.19	26.38	26.19	26.28
2794	NYSE	DFP	Wed, Oct 16, 2019	26.20	26.34	26.08	26.16
2793	NYSE	DFP	Tue, Oct 15, 2019	26.18	26.18	26.06	26.13
2792	NYSE	DFP	Mon, Oct 14, 2019	26.03	26.13	25.96	26.06
2791	NYSE	DFP	Fri, Oct 11, 2019	26.25	26.25	25.89	25.95
2790	NYSE	DFP	Thu, Oct 10, 2019	26.20	26.20	26.05	26.10
2789	NYSE	DFP	Wed, Oct 9, 2019	26.09	26.19	26.00	26.14
2788	NYSE	DFP	Tue, Oct 8, 2019	26.09	26.10	26.01	26.08
2787	NYSE	DFP	Mon, Oct 7, 2019	25.97	26.12	25.86	26.12
2786	NYSE	DFP	Fri, Oct 4, 2019	26.04	26.10	25.88	25.92
2785	NYSE	DFP	Thu, Oct 3, 2019	25.83	26.01	25.83	25.94
2784	NYSE	DFP	Wed, Oct 2, 2019	25.99	25.99	25.68	25.93
2783	NYSE	DFP	Tue, Oct 1, 2019	26.11	26.15	25.90	25.91
2782	NYSE	DFP	Mon, Sep 30, 2019	26.00	26.10	25.82	26.10
2781	NYSE	DFP	Fri, Sep 27, 2019	25.97	26.02	25.86	25.96
2780	NYSE	DFP	Thu, Sep 26, 2019	26.04	26.04	25.80	25.87
2779	NYSE	DFP	Wed, Sep 25, 2019	26.07	26.07	25.87	25.93
2778	NYSE	DFP	Tue, Sep 24, 2019	25.86	26.04	25.86	26.01
2777	NYSE	DFP	Mon, Sep 23, 2019	25.85	25.90	25.76	25.86
2776	NYSE	DFP	Fri, Sep 20, 2019	25.80	25.92	25.72	25.73
2775	NYSE	DFP	Thu, Sep 19, 2019	25.85	26.15	25.83	25.70
2774	NYSE	DFP	Wed, Sep 18, 2019	26.01	26.14	25.90	25.93
2773	NYSE	DFP	Tue, Sep 17, 2019	25.85	25.97	25.80	25.89
2772	NYSE	DFP	Mon, Sep 16, 2019	25.79	25.92	25.62	25.90
2771	NYSE	DFP	Fri, Sep 13, 2019	25.82	25.92	25.58	25.61
2770	NYSE	DFP	Thu, Sep 12, 2019	25.95	25.95	25.80	25.94
2769	NYSE	DFP	Wed, Sep 11, 2019	25.93	25.95	25.86	25.89
2768	NYSE	DFP	Tue, Sep 10, 2019	25.95	26.06	25.74	25.85
2767	NYSE	DFP	Mon, Sep 9, 2019	25.70	26.04	25.70	25.95
2766	NYSE	DFP	Fri, Sep 6, 2019	25.86	26.07	25.64	25.76
2765	NYSE	DFP	Thu, Sep 5, 2019	25.82	25.84	25.73	25.84
2764	NYSE	DFP	Wed, Sep 4, 2019	25.80	25.80	25.64	25.79
2763	NYSE	DFP	Tue, Sep 3, 2019	25.72	25.74	25.55	25.71
2762	NYSE	DFP	Fri, Aug 30, 2019	25.70	25.76	25.39	25.75
2761	NYSE	DFP	Thu, Aug 29, 2019	25.62	25.65	25.34	25.60
2760	NYSE	DFP	Wed, Aug 28, 2019	25.65	25.70	25.48	25.52
2759	NYSE	DFP	Tue, Aug 27, 2019	25.52	25.65	25.50	25.57
2758	NYSE	DFP	Mon, Aug 26, 2019	25.26	25.47	25.26	25.47
2757	NYSE	DFP	Fri, Aug 23, 2019	25.42	25.50	25.17	25.23
2756	NYSE	DFP	Thu, Aug 22, 2019	25.60	25.67	25.43	25.48
2755	NYSE	DFP	Wed, Aug 21, 2019	25.73	25.74	25.58	25.55
2754	NYSE	DFP	Tue, Aug 20, 2019	25.76	25.77	25.59	25.69
2753	NYSE	DFP	Mon, Aug 19, 2019	25.46	25.90	25.37	25.77
2752	NYSE	DFP	Fri, Aug 16, 2019	25.00	25.54	25.00	25.33
2751	NYSE	DFP	Thu, Aug 15, 2019	24.93	25.07	24.63	25.01
2750	NYSE	DFP	Wed, Aug 14, 2019	25.43	25.65	24.88	24.96
2749	NYSE	DFP	Tue, Aug 13, 2019	25.60	25.69	25.46	25.58
2748	NYSE	DFP	Mon, Aug 12, 2019	25.59	25.75	25.54	25.59
2747	NYSE	DFP	Fri, Aug 9, 2019	25.41	25.65	25.41	25.59
2746	NYSE	DFP	Thu, Aug 8, 2019	25.79	25.80	25.42	25.54
2745	NYSE	DFP	Wed, Aug 7, 2019	25.48	25.48	25.31	25.46
2744	NYSE	DFP	Tue, Aug 6, 2019	25.35	25.58	25.31	25.55
2743	NYSE	DFP	Mon, Aug 5, 2019	25.65	25.66	25.12	25.17
2742	NYSE	DFP	Fri, Aug 2, 2019	25.75	25.78	25.67	25.75
2741	NYSE	DFP	Thu, Aug 1, 2019	25.78	25.90	25.71	25.78
2740	NYSE	DFP	Wed, Jul 31, 2019	25.80	25.80	25.69	25.78
2739	NYSE	DFP	Tue, Jul 30, 2019	25.70	25.80	25.66	25.72
2738	NYSE	DFP	Mon, Jul 29, 2019	25.74	25.74	25.65	25.65
2737	NYSE	DFP	Fri, Jul 26, 2019	25.75	25.79	25.66	25.75
2736	NYSE	DFP	Thu, Jul 25, 2019	25.54	25.75	25.54	25.75
2735	NYSE	DFP	Wed, Jul 24, 2019	25.59	25.73	25.53	25.54
2734	NYSE	DFP	Tue, Jul 23, 2019	25.56	25.69	25.35	25.54
2733	NYSE	DFP	Mon, Jul 22, 2019	25.65	25.83	25.60	25.53
2732	NYSE	DFP	Fri, Jul 19, 2019	25.48	25.72	25.41	25.67
2731	NYSE	DFP	Thu, Jul 18, 2019	25.45	25.61	25.36	25.55
2730	NYSE	DFP	Wed, Jul 17, 2019	25.25	25.47	25.25	25.35
2729	NYSE	DFP	Tue, Jul 16, 2019	25.11	25.30	25.11	25.29
2728	NYSE	DFP	Mon, Jul 15, 2019	25.13	25.34	25.05	25.21
2727	NYSE	DFP	Fri, Jul 12, 2019	25.15	25.15	25.04	25.08
2726	NYSE	DFP	Thu, Jul 11, 2019	25.21	25.21	25.06	25.09
2725	NYSE	DFP	Wed, Jul 10, 2019	25.01	25.14	24.95	25.08
2724	NYSE	DFP	Tue, Jul 9, 2019	25.00	25.06	24.86	24.97
2723	NYSE	DFP	Mon, Jul 8, 2019	25.04	25.04	24.83	24.95
2722	NYSE	DFP	Fri, Jul 5, 2019	24.77	25.03	24.77	24.98
2721	NYSE	DFP	Wed, Jul 3, 2019	24.77	25.06	24.77	24.95
2720	NYSE	DFP	Tue, Jul 2, 2019	25.00	25.00	24.75	24.83
2719	NYSE	DFP	Mon, Jul 1, 2019	25.09	25.10	24.88	24.90
2718	NYSE	DFP	Fri, Jun 28, 2019	24.91	25.09	24.79	25.03
2717	NYSE	DFP	Thu, Jun 27, 2019	24.57	24.85	24.52	24.83
2716	NYSE	DFP	Wed, Jun 26, 2019	24.62	24.68	24.47	24.61
2715	NYSE	DFP	Tue, Jun 25, 2019	24.71	24.78	24.55	24.55
2714	NYSE	DFP	Mon, Jun 24, 2019	25.00	25.01	24.64	24.71
2713	NYSE	DFP	Fri, Jun 21, 2019	24.95	25.00	24.73	24.83
2712	NYSE	DFP	Thu, Jun 20, 2019	25.04	25.05	24.80	24.95
2711	NYSE	DFP	Wed, Jun 19, 2019	24.86	25.00	24.75	24.86
2710	NYSE	DFP	Tue, Jun 18, 2019	24.76	24.92	24.75	24.86
2709	NYSE	DFP	Mon, Jun 17, 2019	24.85	24.94	24.76	24.77
2708	NYSE	DFP	Fri, Jun 14, 2019	24.74	24.79	24.62	24.76
2707	NYSE	DFP	Thu, Jun 13, 2019	24.66	24.74	24.61	24.67
2706	NYSE	DFP	Wed, Jun 12, 2019	24.80	24.80	24.62	24.69
2705	NYSE	DFP	Tue, Jun 11, 2019	24.66	24.84	24.61	24.78
2704	NYSE	DFP	Mon, Jun 10, 2019	24.37	25.30	24.27	24.59
2703	NYSE	DFP	Fri, Jun 7, 2019	24.15	24.36	24.15	24.34
2702	NYSE	DFP	Thu, Jun 6, 2019	24.01	24.15	24.01	24.13
2701	NYSE	DFP	Wed, Jun 5, 2019	24.10	24.14	23.93	24.01
2700	NYSE	DFP	Tue, Jun 4, 2019	23.93	24.15	23.93	24.05
2699	NYSE	DFP	Mon, Jun 3, 2019	24.20	24.24	23.84	23.89
2698	NYSE	DFP	Fri, May 31, 2019	24.29	24.30	24.00	24.13
2697	NYSE	DFP	Thu, May 30, 2019	24.30	24.30	24.17	24.23
2696	NYSE	DFP	Wed, May 29, 2019	24.23	24.29	24.19	24.29
2695	NYSE	DFP	Tue, May 28, 2019	24.11	24.25	24.10	24.24
2694	NYSE	DFP	Fri, May 24, 2019	24.02	24.18	24.02	24.08
2693	NYSE	DFP	Thu, May 23, 2019	23.83	24.07	23.83	24.01
2692	NYSE	DFP	Wed, May 22, 2019	23.89	24.02	23.79	23.87
2691	NYSE	DFP	Tue, May 21, 2019	23.92	24.12	23.91	23.84
2690	NYSE	DFP	Mon, May 20, 2019	23.95	24.05	23.90	23.90
2689	NYSE	DFP	Fri, May 17, 2019	24.04	24.09	23.92	23.97
2688	NYSE	DFP	Thu, May 16, 2019	24.08	24.20	24.05	24.18
2687	NYSE	DFP	Wed, May 15, 2019	24.11	24.17	24.05	24.08
2686	NYSE	DFP	Tue, May 14, 2019	24.00	24.20	24.00	24.03
2685	NYSE	DFP	Mon, May 13, 2019	23.90	24.02	23.86	23.98
2684	NYSE	DFP	Fri, May 10, 2019	23.72	24.01	23.70	24.01
2683	NYSE	DFP	Thu, May 9, 2019	24.17	24.27	23.57	23.68
2682	NYSE	DFP	Wed, May 8, 2019	24.28	24.28	24.22	24.27
2681	NYSE	DFP	Tue, May 7, 2019	24.16	24.31	24.16	24.28
2680	NYSE	DFP	Mon, May 6, 2019	24.31	24.37	24.20	24.28
2679	NYSE	DFP	Fri, May 3, 2019	24.46	24.53	24.31	24.40
2678	NYSE	DFP	Thu, May 2, 2019	24.70	24.70	24.45	24.46
2677	NYSE	DFP	Wed, May 1, 2019	24.59	24.69	24.53	24.59
2676	NYSE	DFP	Tue, Apr 30, 2019	24.53	24.66	24.45	24.60
2675	NYSE	DFP	Mon, Apr 29, 2019	24.43	24.49	24.36	24.49
2674	NYSE	DFP	Fri, Apr 26, 2019	24.40	24.45	24.30	24.36
2673	NYSE	DFP	Thu, Apr 25, 2019	24.21	24.35	24.20	24.35
2672	NYSE	DFP	Wed, Apr 24, 2019	24.40	24.40	24.19	24.22
2671	NYSE	DFP	Tue, Apr 23, 2019	24.37	24.45	24.26	24.30
2670	NYSE	DFP	Mon, Apr 22, 2019	24.53	24.59	24.35	24.36
2669	NYSE	DFP	Thu, Apr 18, 2019	24.62	24.73	24.52	24.56
2668	NYSE	DFP	Wed, Apr 17, 2019	24.72	24.72	24.50	24.58
2667	NYSE	DFP	Tue, Apr 16, 2019	24.55	24.75	24.39	24.73
2666	NYSE	DFP	Mon, Apr 15, 2019	24.45	24.50	24.39	24.50
2665	NYSE	DFP	Fri, Apr 12, 2019	24.50	24.50	24.31	24.38
2664	NYSE	DFP	Thu, Apr 11, 2019	24.34	24.50	24.28	24.44
2663	NYSE	DFP	Wed, Apr 10, 2019	24.30	24.46	24.25	24.35
2662	NYSE	DFP	Tue, Apr 9, 2019	24.33	24.35	24.25	24.31
2661	NYSE	DFP	Mon, Apr 8, 2019	24.19	24.36	24.16	24.33
2660	NYSE	DFP	Fri, Apr 5, 2019	24.07	24.15	24.04	24.12
2659	NYSE	DFP	Thu, Apr 4, 2019	24.08	24.14	23.99	23.99
2658	NYSE	DFP	Wed, Apr 3, 2019	24.15	24.22	24.05	24.14
2657	NYSE	DFP	Tue, Apr 2, 2019	24.15	24.15	24.06	24.11
2656	NYSE	DFP	Mon, Apr 1, 2019	23.99	24.09	23.80	24.01
2655	NYSE	DFP	Fri, Mar 29, 2019	23.94	23.94	23.76	23.76
2654	NYSE	DFP	Thu, Mar 28, 2019	23.65	23.79	23.50	23.79
2653	NYSE	DFP	Wed, Mar 27, 2019	23.83	23.85	23.58	23.60
2652	NYSE	DFP	Tue, Mar 26, 2019	23.80	23.92	23.70	23.73
2651	NYSE	DFP	Mon, Mar 25, 2019	23.80	23.87	23.68	23.69
2650	NYSE	DFP	Fri, Mar 22, 2019	24.00	24.01	23.86	23.89
2649	NYSE	DFP	Thu, Mar 21, 2019	24.06	24.10	23.97	24.05
2648	NYSE	DFP	Wed, Mar 20, 2019	23.99	24.14	23.90	23.96
2647	NYSE	DFP	Tue, Mar 19, 2019	23.90	24.00	23.89	23.95
2646	NYSE	DFP	Mon, Mar 18, 2019	23.70	23.91	23.70	23.89
2645	NYSE	DFP	Fri, Mar 15, 2019	23.72	23.79	23.65	23.70
2644	NYSE	DFP	Thu, Mar 14, 2019	23.81	23.81	23.62	23.70
2643	NYSE	DFP	Wed, Mar 13, 2019	23.62	23.82	23.62	23.69
2642	NYSE	DFP	Tue, Mar 12, 2019	23.60	23.70	23.55	23.70
2641	NYSE	DFP	Mon, Mar 11, 2019	23.55	23.61	23.42	23.58
2640	NYSE	DFP	Fri, Mar 8, 2019	23.50	23.59	23.46	23.49
2639	NYSE	DFP	Thu, Mar 7, 2019	23.55	23.55	23.17	23.52
2638	NYSE	DFP	Wed, Mar 6, 2019	23.35	23.55	23.35	23.55
2637	NYSE	DFP	Tue, Mar 5, 2019	23.29	23.41	23.29	23.41
2636	NYSE	DFP	Mon, Mar 4, 2019	23.37	23.45	23.25	23.30
2635	NYSE	DFP	Fri, Mar 1, 2019	23.40	23.43	23.24	23.37
2634	NYSE	DFP	Thu, Feb 28, 2019	23.44	23.44	23.35	23.37
2633	NYSE	DFP	Wed, Feb 27, 2019	23.41	23.45	23.35	23.38
2632	NYSE	DFP	Tue, Feb 26, 2019	23.41	23.43	23.33	23.38
2631	NYSE	DFP	Mon, Feb 25, 2019	23.05	23.44	23.02	23.32
2630	NYSE	DFP	Fri, Feb 22, 2019	23.01	23.24	22.92	23.04
2629	NYSE	DFP	Thu, Feb 21, 2019	23.21	23.21	22.85	22.93
2628	NYSE	DFP	Wed, Feb 20, 2019	23.10	23.24	23.07	23.23
2627	NYSE	DFP	Tue, Feb 19, 2019	23.06	23.29	23.06	23.03
2626	NYSE	DFP	Fri, Feb 15, 2019	23.19	23.25	22.98	23.06
2625	NYSE	DFP	Thu, Feb 14, 2019	23.02	23.19	23.02	23.16
2624	NYSE	DFP	Wed, Feb 13, 2019	22.99	23.18	22.99	23.13
2623	NYSE	DFP	Tue, Feb 12, 2019	23.03	23.10	22.99	23.08
2622	NYSE	DFP	Mon, Feb 11, 2019	22.90	23.04	22.90	23.03
2621	NYSE	DFP	Fri, Feb 8, 2019	22.94	22.99	22.80	22.98
2620	NYSE	DFP	Thu, Feb 7, 2019	22.89	23.00	22.86	22.89
2619	NYSE	DFP	Wed, Feb 6, 2019	23.01	23.06	22.95	22.98
2618	NYSE	DFP	Tue, Feb 5, 2019	23.07	23.09	22.90	23.06
2617	NYSE	DFP	Mon, Feb 4, 2019	22.96	23.07	22.90	23.03
2616	NYSE	DFP	Fri, Feb 1, 2019	23.25	23.25	22.90	22.97
2615	NYSE	DFP	Thu, Jan 31, 2019	22.66	23.34	22.57	23.20
2614	NYSE	DFP	Wed, Jan 30, 2019	22.40	22.60	22.33	22.60
2613	NYSE	DFP	Tue, Jan 29, 2019	22.41	22.44	22.25	22.32
2612	NYSE	DFP	Mon, Jan 28, 2019	22.28	22.35	22.25	22.35
2611	NYSE	DFP	Fri, Jan 25, 2019	22.13	22.33	22.05	22.26
2610	NYSE	DFP	Thu, Jan 24, 2019	21.93	22.09	21.90	22.03
2609	NYSE	DFP	Wed, Jan 23, 2019	21.70	21.91	21.64	21.89
2608	NYSE	DFP	Tue, Jan 22, 2019	21.81	21.90	21.70	21.72
2607	NYSE	DFP	Fri, Jan 18, 2019	21.90	22.07	21.81	21.81
2606	NYSE	DFP	Thu, Jan 17, 2019	21.95	21.97	21.79	21.94
2605	NYSE	DFP	Wed, Jan 16, 2019	22.00	22.00	21.79	21.97
2604	NYSE	DFP	Tue, Jan 15, 2019	21.82	21.98	21.77	21.97
2603	NYSE	DFP	Mon, Jan 14, 2019	21.75	21.83	21.53	21.74
2602	NYSE	DFP	Fri, Jan 11, 2019	21.52	21.81	21.51	21.77
2601	NYSE	DFP	Thu, Jan 10, 2019	21.69	21.73	21.53	21.57
2600	NYSE	DFP	Wed, Jan 9, 2019	21.72	21.81	21.63	21.67
2599	NYSE	DFP	Tue, Jan 8, 2019	21.79	21.80	21.48	21.80
2598	NYSE	DFP	Mon, Jan 7, 2019	21.10	21.62	21.08	21.61
2597	NYSE	DFP	Fri, Jan 4, 2019	20.92	21.09	20.85	21.07
2596	NYSE	DFP	Thu, Jan 3, 2019	20.82	20.95	20.53	20.81
2595	NYSE	DFP	Wed, Jan 2, 2019	20.30	20.87	20.29	20.87
2594	NYSE	DFP	Mon, Dec 31, 2018	20.45	20.48	20.20	20.37
2593	NYSE	DFP	Fri, Dec 28, 2018	20.33	20.41	19.97	20.25
2592	NYSE	DFP	Thu, Dec 27, 2018	20.07	20.23	19.95	20.23
2591	NYSE	DFP	Wed, Dec 26, 2018	19.85	20.25	19.59	20.14
2590	NYSE	DFP	Mon, Dec 24, 2018	19.58	19.86	19.31	19.58
2589	NYSE	DFP	Fri, Dec 21, 2018	19.66	19.85	19.37	19.47
2588	NYSE	DFP	Thu, Dec 20, 2018	19.92	19.93	19.05	19.72
2587	NYSE	DFP	Wed, Dec 19, 2018	20.12	20.16	19.85	19.90
2586	NYSE	DFP	Tue, Dec 18, 2018	20.10	20.22	19.95	20.01
2585	NYSE	DFP	Mon, Dec 17, 2018	20.32	20.42	20.01	20.15
2584	NYSE	DFP	Fri, Dec 14, 2018	20.71	20.72	20.37	20.44
2583	NYSE	DFP	Thu, Dec 13, 2018	20.66	20.68	20.54	20.66
2582	NYSE	DFP	Wed, Dec 12, 2018	20.64	20.70	20.52	20.60
2581	NYSE	DFP	Tue, Dec 11, 2018	20.90	20.94	20.63	20.66
2580	NYSE	DFP	Mon, Dec 10, 2018	20.93	21.04	20.70	20.74
2579	NYSE	DFP	Fri, Dec 7, 2018	21.05	21.09	20.83	21.01
2578	NYSE	DFP	Thu, Dec 6, 2018	21.11	21.13	20.85	20.90
2577	NYSE	DFP	Tue, Dec 4, 2018	21.31	21.48	21.12	21.25
2576	NYSE	DFP	Mon, Dec 3, 2018	21.52	21.55	21.29	21.33
2575	NYSE	DFP	Fri, Nov 30, 2018	21.42	21.54	21.29	21.29
2574	NYSE	DFP	Thu, Nov 29, 2018	21.32	21.33	21.15	21.30
2573	NYSE	DFP	Wed, Nov 28, 2018	21.04	21.23	21.00	21.21
2572	NYSE	DFP	Tue, Nov 27, 2018	21.05	21.12	20.95	20.95
2571	NYSE	DFP	Mon, Nov 26, 2018	21.21	21.21	20.98	21.20
2570	NYSE	DFP	Fri, Nov 23, 2018	21.00	21.16	21.00	21.13
2569	NYSE	DFP	Wed, Nov 21, 2018	20.98	21.14	20.92	21.06
2568	NYSE	DFP	Tue, Nov 20, 2018	21.01	21.15	20.95	20.88
2567	NYSE	DFP	Mon, Nov 19, 2018	21.44	21.61	20.88	21.19
2566	NYSE	DFP	Fri, Nov 16, 2018	21.71	21.75	21.39	21.40
2565	NYSE	DFP	Thu, Nov 15, 2018	21.68	21.75	21.62	21.71
2564	NYSE	DFP	Wed, Nov 14, 2018	21.70	21.78	21.65	21.72
2563	NYSE	DFP	Tue, Nov 13, 2018	21.75	21.85	21.66	21.68
2562	NYSE	DFP	Mon, Nov 12, 2018	21.81	21.90	21.71	21.75
2561	NYSE	DFP	Fri, Nov 9, 2018	21.81	21.99	21.78	21.84
2560	NYSE	DFP	Thu, Nov 8, 2018	22.00	22.08	21.84	21.85
2559	NYSE	DFP	Wed, Nov 7, 2018	22.00	22.15	21.96	22.00
2558	NYSE	DFP	Tue, Nov 6, 2018	22.05	22.10	21.95	21.97
2557	NYSE	DFP	Mon, Nov 5, 2018	22.03	22.13	22.02	22.09
2556	NYSE	DFP	Fri, Nov 2, 2018	22.14	22.19	21.97	21.97
2555	NYSE	DFP	Thu, Nov 1, 2018	22.01	22.19	22.00	22.19
2554	NYSE	DFP	Wed, Oct 31, 2018	21.86	22.05	21.85	22.00
2553	NYSE	DFP	Tue, Oct 30, 2018	21.92	22.08	21.85	21.87
2552	NYSE	DFP	Mon, Oct 29, 2018	22.00	22.10	21.93	22.02
2551	NYSE	DFP	Fri, Oct 26, 2018	21.72	22.04	21.72	21.98
2550	NYSE	DFP	Thu, Oct 25, 2018	21.79	22.01	21.71	21.92
2549	NYSE	DFP	Wed, Oct 24, 2018	21.95	22.09	21.70	21.71
2548	NYSE	DFP	Tue, Oct 23, 2018	22.04	22.10	21.90	21.93
2547	NYSE	DFP	Mon, Oct 22, 2018	22.12	22.33	22.12	22.03
2546	NYSE	DFP	Fri, Oct 19, 2018	22.20	22.30	22.08	22.09
2545	NYSE	DFP	Thu, Oct 18, 2018	22.24	22.34	22.22	22.22
2544	NYSE	DFP	Wed, Oct 17, 2018	22.18	22.37	22.18	22.31
2543	NYSE	DFP	Tue, Oct 16, 2018	22.03	22.35	22.03	22.24
2542	NYSE	DFP	Mon, Oct 15, 2018	22.06	22.14	22.00	22.00
2541	NYSE	DFP	Fri, Oct 12, 2018	22.15	22.21	22.01	22.01
2540	NYSE	DFP	Thu, Oct 11, 2018	21.90	22.16	21.87	21.98
2539	NYSE	DFP	Wed, Oct 10, 2018	22.35	22.44	21.72	21.86
2538	NYSE	DFP	Tue, Oct 9, 2018	22.40	22.52	22.35	22.37
2537	NYSE	DFP	Mon, Oct 8, 2018	22.40	22.50	22.35	22.35
2536	NYSE	DFP	Fri, Oct 5, 2018	22.42	22.46	22.25	22.33
2535	NYSE	DFP	Thu, Oct 4, 2018	22.68	22.89	22.50	22.51
2534	NYSE	DFP	Wed, Oct 3, 2018	23.16	23.20	22.75	22.82
2533	NYSE	DFP	Tue, Oct 2, 2018	23.14	23.16	23.06	23.16
2532	NYSE	DFP	Mon, Oct 1, 2018	23.32	23.32	23.05	23.16
2531	NYSE	DFP	Fri, Sep 28, 2018	23.18	23.29	23.15	23.20
2530	NYSE	DFP	Thu, Sep 27, 2018	23.18	23.31	23.10	23.15
2529	NYSE	DFP	Wed, Sep 26, 2018	23.10	23.25	23.08	23.18
2528	NYSE	DFP	Tue, Sep 25, 2018	23.74	23.85	23.02	23.05
2527	NYSE	DFP	Mon, Sep 24, 2018	23.70	23.81	23.66	23.68
2526	NYSE	DFP	Fri, Sep 21, 2018	24.03	24.15	23.67	23.72
2525	NYSE	DFP	Thu, Sep 20, 2018	24.19	24.29	24.01	24.09
2524	NYSE	DFP	Wed, Sep 19, 2018	24.30	24.34	24.23	24.12
2523	NYSE	DFP	Tue, Sep 18, 2018	24.22	24.42	24.22	24.33
2522	NYSE	DFP	Mon, Sep 17, 2018	24.10	24.25	24.10	24.20
2521	NYSE	DFP	Fri, Sep 14, 2018	24.32	24.39	24.18	24.25
2520	NYSE	DFP	Thu, Sep 13, 2018	24.49	24.50	24.33	24.38
2519	NYSE	DFP	Wed, Sep 12, 2018	24.26	24.44	24.26	24.43
2518	NYSE	DFP	Tue, Sep 11, 2018	24.24	24.30	24.23	24.26
2517	NYSE	DFP	Mon, Sep 10, 2018	24.20	24.34	24.20	24.28
2516	NYSE	DFP	Fri, Sep 7, 2018	24.14	24.28	24.11	24.19
2515	NYSE	DFP	Thu, Sep 6, 2018	24.22	24.60	24.10	24.11
2514	NYSE	DFP	Wed, Sep 5, 2018	24.40	24.45	24.27	24.32
2513	NYSE	DFP	Tue, Sep 4, 2018	24.48	24.48	24.35	24.44
2512	NYSE	DFP	Fri, Aug 31, 2018	24.59	24.59	24.41	24.41
2511	NYSE	DFP	Thu, Aug 30, 2018	24.59	24.59	24.42	24.51
2510	NYSE	DFP	Wed, Aug 29, 2018	24.50	24.63	24.46	24.59
2509	NYSE	DFP	Tue, Aug 28, 2018	24.36	24.47	24.35	24.40
2508	NYSE	DFP	Mon, Aug 27, 2018	24.34	24.36	24.29	24.36
2507	NYSE	DFP	Fri, Aug 24, 2018	24.54	24.58	24.34	24.34
2506	NYSE	DFP	Thu, Aug 23, 2018	24.48	24.62	24.41	24.47
2505	NYSE	DFP	Wed, Aug 22, 2018	24.63	24.72	24.60	24.55
2504	NYSE	DFP	Tue, Aug 21, 2018	24.63	24.66	24.58	24.59
2503	NYSE	DFP	Mon, Aug 20, 2018	24.57	24.73	24.57	24.69
2502	NYSE	DFP	Fri, Aug 17, 2018	24.67	24.67	24.53	24.56
2501	NYSE	DFP	Thu, Aug 16, 2018	24.73	24.73	24.60	24.70
2500	NYSE	DFP	Wed, Aug 15, 2018	24.45	24.80	24.40	24.77
2499	NYSE	DFP	Tue, Aug 14, 2018	24.38	24.50	24.30	24.39
2498	NYSE	DFP	Mon, Aug 13, 2018	24.23	24.41	24.23	24.27
2497	NYSE	DFP	Fri, Aug 10, 2018	24.36	24.37	24.25	24.26
2496	NYSE	DFP	Thu, Aug 9, 2018	24.41	24.43	24.29	24.43
2495	NYSE	DFP	Wed, Aug 8, 2018	24.36	24.38	24.29	24.38
2494	NYSE	DFP	Tue, Aug 7, 2018	24.20	24.33	24.20	24.32
2493	NYSE	DFP	Mon, Aug 6, 2018	24.10	24.24	24.10	24.20
2492	NYSE	DFP	Fri, Aug 3, 2018	24.20	24.22	24.03	24.11
2491	NYSE	DFP	Thu, Aug 2, 2018	24.10	24.24	24.08	24.24
2490	NYSE	DFP	Wed, Aug 1, 2018	24.04	24.19	24.03	24.14
2489	NYSE	DFP	Tue, Jul 31, 2018	23.84	24.05	23.80	24.02
2488	NYSE	DFP	Mon, Jul 30, 2018	23.74	23.78	23.67	23.73
2487	NYSE	DFP	Fri, Jul 27, 2018	23.70	23.78	23.60	23.74
2486	NYSE	DFP	Thu, Jul 26, 2018	23.90	23.95	23.61	23.69
2485	NYSE	DFP	Wed, Jul 25, 2018	24.00	24.00	23.88	23.90
2484	NYSE	DFP	Tue, Jul 24, 2018	23.97	24.03	23.96	23.98
2483	NYSE	DFP	Mon, Jul 23, 2018	24.22	24.23	24.00	24.04
2482	NYSE	DFP	Fri, Jul 20, 2018	24.13	24.29	24.09	24.29
2481	NYSE	DFP	Thu, Jul 19, 2018	23.95	24.08	23.95	24.08
2480	NYSE	DFP	Wed, Jul 18, 2018	23.97	24.00	23.92	23.94
2479	NYSE	DFP	Tue, Jul 17, 2018	23.95	23.98	23.92	23.98
2478	NYSE	DFP	Mon, Jul 16, 2018	24.00	24.00	23.83	23.97
2477	NYSE	DFP	Fri, Jul 13, 2018	24.00	24.00	23.83	23.99
2476	NYSE	DFP	Thu, Jul 12, 2018	24.14	24.14	23.90	23.94
2475	NYSE	DFP	Wed, Jul 11, 2018	24.07	24.10	24.04	24.06
2474	NYSE	DFP	Tue, Jul 10, 2018	23.92	24.09	23.92	24.06
2473	NYSE	DFP	Mon, Jul 9, 2018	24.18	24.18	24.02	24.02
2472	NYSE	DFP	Fri, Jul 6, 2018	23.81	24.09	23.79	24.06
2471	NYSE	DFP	Thu, Jul 5, 2018	23.56	23.77	23.56	23.76
2470	NYSE	DFP	Tue, Jul 3, 2018	23.62	23.65	23.60	23.63
2469	NYSE	DFP	Mon, Jul 2, 2018	23.50	23.61	23.45	23.60
2468	NYSE	DFP	Fri, Jun 29, 2018	23.44	23.49	23.32	23.46
2467	NYSE	DFP	Thu, Jun 28, 2018	23.19	23.46	23.19	23.42
2466	NYSE	DFP	Wed, Jun 27, 2018	23.58	23.59	23.22	23.23
2465	NYSE	DFP	Tue, Jun 26, 2018	23.45	23.50	23.43	23.47
2464	NYSE	DFP	Mon, Jun 25, 2018	23.62	23.65	23.42	23.49
2463	NYSE	DFP	Fri, Jun 22, 2018	23.66	23.67	23.54	23.65
2462	NYSE	DFP	Thu, Jun 21, 2018	23.50	23.66	23.46	23.64
2461	NYSE	DFP	Wed, Jun 20, 2018	23.38	23.65	23.38	23.50
2460	NYSE	DFP	Tue, Jun 19, 2018	23.40	23.48	23.35	23.41
2459	NYSE	DFP	Mon, Jun 18, 2018	23.44	23.47	23.40	23.45
2458	NYSE	DFP	Fri, Jun 15, 2018	23.38	23.45	23.37	23.44
2457	NYSE	DFP	Thu, Jun 14, 2018	23.38	23.42	23.35	23.40
2456	NYSE	DFP	Wed, Jun 13, 2018	23.41	23.45	23.33	23.39
2455	NYSE	DFP	Tue, Jun 12, 2018	23.48	23.50	23.36	23.45
2454	NYSE	DFP	Mon, Jun 11, 2018	23.43	23.54	23.42	23.52
2453	NYSE	DFP	Fri, Jun 8, 2018	23.37	23.42	23.33	23.39
2452	NYSE	DFP	Thu, Jun 7, 2018	23.28	23.34	23.24	23.32
2451	NYSE	DFP	Wed, Jun 6, 2018	23.17	23.26	23.02	23.26
2450	NYSE	DFP	Tue, Jun 5, 2018	23.15	23.15	23.00	23.08
2449	NYSE	DFP	Mon, Jun 4, 2018	23.08	23.13	23.05	23.11
2448	NYSE	DFP	Fri, Jun 1, 2018	23.00	23.04	22.96	23.03
2447	NYSE	DFP	Thu, May 31, 2018	22.89	22.99	22.89	22.90
2446	NYSE	DFP	Wed, May 30, 2018	23.00	23.02	22.90	22.97
2445	NYSE	DFP	Tue, May 29, 2018	23.03	23.10	22.83	22.93
2444	NYSE	DFP	Fri, May 25, 2018	22.85	23.06	22.85	22.99
2443	NYSE	DFP	Thu, May 24, 2018	22.88	22.95	22.80	22.87
2442	NYSE	DFP	Wed, May 23, 2018	22.92	22.97	22.78	22.84
2441	NYSE	DFP	Tue, May 22, 2018	22.98	23.02	22.94	22.98
2440	NYSE	DFP	Mon, May 21, 2018	23.19	23.19	23.00	22.91
2439	NYSE	DFP	Fri, May 18, 2018	23.25	23.30	23.14	23.19
2438	NYSE	DFP	Thu, May 17, 2018	23.61	23.65	23.25	23.31
2437	NYSE	DFP	Wed, May 16, 2018	23.71	23.72	23.61	23.61
2436	NYSE	DFP	Tue, May 15, 2018	23.65	23.75	23.61	23.72
2435	NYSE	DFP	Mon, May 14, 2018	23.63	23.74	23.63	23.73
2434	NYSE	DFP	Fri, May 11, 2018	23.60	23.69	23.60	23.63
2433	NYSE	DFP	Thu, May 10, 2018	23.80	23.80	23.66	23.66
2432	NYSE	DFP	Wed, May 9, 2018	23.85	23.85	23.67	23.80
2431	NYSE	DFP	Tue, May 8, 2018	23.70	23.81	23.70	23.78
2430	NYSE	DFP	Mon, May 7, 2018	23.75	23.79	23.70	23.75
2429	NYSE	DFP	Fri, May 4, 2018	23.61	23.71	23.59	23.70
2428	NYSE	DFP	Thu, May 3, 2018	23.58	23.70	23.58	23.64
2427	NYSE	DFP	Wed, May 2, 2018	23.67	23.67	23.59	23.59
2426	NYSE	DFP	Tue, May 1, 2018	23.73	23.73	23.66	23.67
2425	NYSE	DFP	Mon, Apr 30, 2018	23.67	23.75	23.59	23.74
2424	NYSE	DFP	Fri, Apr 27, 2018	23.52	23.62	23.50	23.56
2423	NYSE	DFP	Thu, Apr 26, 2018	23.52	23.63	23.51	23.52
2422	NYSE	DFP	Wed, Apr 25, 2018	23.66	23.66	23.52	23.52
2421	NYSE	DFP	Tue, Apr 24, 2018	23.72	23.76	23.64	23.68
2420	NYSE	DFP	Mon, Apr 23, 2018	23.70	23.81	23.70	23.75
2419	NYSE	DFP	Fri, Apr 20, 2018	23.84	23.85	23.74	23.78
2418	NYSE	DFP	Thu, Apr 19, 2018	24.03	24.07	23.96	23.81
2417	NYSE	DFP	Wed, Apr 18, 2018	24.09	24.14	24.05	24.05
2416	NYSE	DFP	Tue, Apr 17, 2018	24.08	24.16	24.08	24.14
2415	NYSE	DFP	Mon, Apr 16, 2018	24.16	24.16	23.99	24.13
2414	NYSE	DFP	Fri, Apr 13, 2018	23.95	24.05	23.95	24.00
2413	NYSE	DFP	Thu, Apr 12, 2018	24.10	24.13	23.94	24.00
2412	NYSE	DFP	Wed, Apr 11, 2018	24.13	24.20	24.04	24.08
2411	NYSE	DFP	Tue, Apr 10, 2018	24.00	24.22	23.97	24.10
2410	NYSE	DFP	Mon, Apr 9, 2018	23.90	24.06	23.78	23.94
2409	NYSE	DFP	Fri, Apr 6, 2018	23.87	23.93	23.75	23.78
2408	NYSE	DFP	Thu, Apr 5, 2018	24.00	24.03	23.89	23.90
2407	NYSE	DFP	Wed, Apr 4, 2018	23.87	24.00	23.87	23.93
2406	NYSE	DFP	Tue, Apr 3, 2018	23.94	24.08	23.91	24.07
2405	NYSE	DFP	Mon, Apr 2, 2018	24.20	24.20	23.89	24.00
2404	NYSE	DFP	Thu, Mar 29, 2018	24.00	24.19	24.00	24.17
2403	NYSE	DFP	Wed, Mar 28, 2018	23.94	24.11	23.84	23.96
2402	NYSE	DFP	Tue, Mar 27, 2018	23.97	24.12	23.97	24.03
2401	NYSE	DFP	Mon, Mar 26, 2018	24.24	24.25	23.97	23.98
2400	NYSE	DFP	Fri, Mar 23, 2018	24.25	24.29	24.18	24.22
2399	NYSE	DFP	Thu, Mar 22, 2018	24.10	24.20	23.98	24.15
2398	NYSE	DFP	Wed, Mar 21, 2018	24.30	24.33	24.16	24.19
2397	NYSE	DFP	Tue, Mar 20, 2018	24.56	24.61	24.46	24.32
2396	NYSE	DFP	Mon, Mar 19, 2018	24.77	24.77	24.54	24.58
2395	NYSE	DFP	Fri, Mar 16, 2018	24.82	24.82	24.70	24.78
2394	NYSE	DFP	Thu, Mar 15, 2018	24.75	24.84	24.75	24.77
2393	NYSE	DFP	Wed, Mar 14, 2018	24.65	24.83	24.62	24.80
2392	NYSE	DFP	Tue, Mar 13, 2018	24.58	24.66	24.58	24.65
2391	NYSE	DFP	Mon, Mar 12, 2018	24.64	24.69	24.51	24.58
2390	NYSE	DFP	Fri, Mar 9, 2018	24.66	24.70	24.61	24.66
2389	NYSE	DFP	Thu, Mar 8, 2018	24.53	24.65	24.53	24.61
2388	NYSE	DFP	Wed, Mar 7, 2018	24.44	24.60	24.44	24.59
2387	NYSE	DFP	Tue, Mar 6, 2018	24.48	24.57	24.48	24.52
2386	NYSE	DFP	Mon, Mar 5, 2018	24.42	24.46	24.37	24.42
2385	NYSE	DFP	Fri, Mar 2, 2018	24.57	24.57	24.43	24.50
2384	NYSE	DFP	Thu, Mar 1, 2018	24.56	24.60	24.48	24.57
2383	NYSE	DFP	Wed, Feb 28, 2018	24.58	24.65	24.46	24.56
2382	NYSE	DFP	Tue, Feb 27, 2018	24.71	24.71	24.47	24.54
2381	NYSE	DFP	Mon, Feb 26, 2018	24.49	24.66	24.49	24.62
2380	NYSE	DFP	Fri, Feb 23, 2018	24.49	24.50	24.41	24.46
2379	NYSE	DFP	Thu, Feb 22, 2018	24.40	24.52	24.35	24.39
2378	NYSE	DFP	Wed, Feb 21, 2018	24.50	24.57	24.35	24.36
2377	NYSE	DFP	Tue, Feb 20, 2018	24.70	24.70	24.45	24.57
2376	NYSE	DFP	Fri, Feb 16, 2018	24.64	24.64	24.49	24.63
2375	NYSE	DFP	Thu, Feb 15, 2018	24.70	24.74	24.47	24.56
2374	NYSE	DFP	Wed, Feb 14, 2018	24.62	24.80	24.45	24.68
2373	NYSE	DFP	Tue, Feb 13, 2018	24.44	24.61	24.42	24.54
2372	NYSE	DFP	Mon, Feb 12, 2018	24.45	24.50	24.33	24.44
2371	NYSE	DFP	Fri, Feb 9, 2018	24.55	24.62	24.08	24.42
2370	NYSE	DFP	Thu, Feb 8, 2018	24.98	24.98	24.49	24.62
2369	NYSE	DFP	Wed, Feb 7, 2018	24.70	24.92	24.70	24.83
2368	NYSE	DFP	Tue, Feb 6, 2018	24.50	24.75	24.41	24.74
2367	NYSE	DFP	Mon, Feb 5, 2018	24.62	24.76	24.53	24.71
2366	NYSE	DFP	Fri, Feb 2, 2018	24.56	24.75	24.53	24.72
2365	NYSE	DFP	Thu, Feb 1, 2018	24.37	24.78	24.35	24.60
2364	NYSE	DFP	Wed, Jan 31, 2018	24.11	24.36	24.11	24.31
2363	NYSE	DFP	Tue, Jan 30, 2018	23.82	24.10	23.61	24.00
2362	NYSE	DFP	Mon, Jan 29, 2018	24.58	24.58	24.16	24.22
2361	NYSE	DFP	Fri, Jan 26, 2018	24.84	24.94	24.52	24.64
2360	NYSE	DFP	Thu, Jan 25, 2018	25.42	25.42	24.87	24.89
2359	NYSE	DFP	Wed, Jan 24, 2018	25.75	25.79	25.66	25.66
2358	NYSE	DFP	Tue, Jan 23, 2018	25.91	25.91	25.76	25.78
2357	NYSE	DFP	Mon, Jan 22, 2018	26.05	26.08	25.92	25.83
2356	NYSE	DFP	Fri, Jan 19, 2018	26.25	26.26	26.06	26.10
2355	NYSE	DFP	Thu, Jan 18, 2018	26.67	26.76	26.24	26.29
2354	NYSE	DFP	Wed, Jan 17, 2018	26.72	26.89	26.65	26.72
2353	NYSE	DFP	Tue, Jan 16, 2018	26.81	26.94	26.61	26.71
2352	NYSE	DFP	Fri, Jan 12, 2018	26.85	26.86	26.71	26.74
2351	NYSE	DFP	Thu, Jan 11, 2018	26.88	26.88	26.71	26.82
2350	NYSE	DFP	Wed, Jan 10, 2018	26.62	26.72	26.53	26.72
2349	NYSE	DFP	Tue, Jan 9, 2018	26.50	26.68	26.50	26.66
2348	NYSE	DFP	Mon, Jan 8, 2018	26.63	26.66	26.52	26.57
2347	NYSE	DFP	Fri, Jan 5, 2018	26.54	26.68	26.49	26.61
2346	NYSE	DFP	Thu, Jan 4, 2018	26.56	26.72	26.53	26.53
2345	NYSE	DFP	Wed, Jan 3, 2018	26.70	26.71	26.55	26.66
2344	NYSE	DFP	Tue, Jan 2, 2018	26.78	26.88	26.50	26.61
2343	NYSE	DFP	Fri, Dec 29, 2017	26.99	26.99	26.67	26.67
2342	NYSE	DFP	Thu, Dec 28, 2017	26.78	26.83	26.70	26.77
2341	NYSE	DFP	Wed, Dec 27, 2017	26.80	26.93	26.77	26.85
2340	NYSE	DFP	Tue, Dec 26, 2017	26.90	27.15	26.78	26.84
2339	NYSE	DFP	Fri, Dec 22, 2017	27.18	27.19	26.91	26.95
2338	NYSE	DFP	Thu, Dec 21, 2017	27.05	27.25	27.03	27.15
2337	NYSE	DFP	Wed, Dec 20, 2017	27.12	27.20	27.09	27.18
2336	NYSE	DFP	Tue, Dec 19, 2017	27.06	27.33	27.00	26.96
2335	NYSE	DFP	Mon, Dec 18, 2017	27.15	27.33	26.98	27.02
2334	NYSE	DFP	Fri, Dec 15, 2017	26.80	28.35	26.73	27.20
2333	NYSE	DFP	Thu, Dec 14, 2017	26.65	26.86	26.65	26.82
2332	NYSE	DFP	Wed, Dec 13, 2017	26.65	26.71	26.55	26.67
2331	NYSE	DFP	Tue, Dec 12, 2017	26.62	26.73	26.60	26.71
2330	NYSE	DFP	Mon, Dec 11, 2017	26.78	26.78	26.68	26.68
2329	NYSE	DFP	Fri, Dec 8, 2017	26.90	26.90	26.60	26.73
2328	NYSE	DFP	Thu, Dec 7, 2017	26.88	26.90	26.65	26.89
2327	NYSE	DFP	Wed, Dec 6, 2017	26.70	26.84	26.65	26.89
2326	NYSE	DFP	Tue, Dec 5, 2017	26.60	26.73	26.53	26.73
2325	NYSE	DFP	Mon, Dec 4, 2017	26.74	26.79	26.54	26.54
2324	NYSE	DFP	Fri, Dec 1, 2017	26.38	26.72	26.37	26.72
2323	NYSE	DFP	Thu, Nov 30, 2017	26.40	26.45	26.34	26.44
2322	NYSE	DFP	Wed, Nov 29, 2017	26.59	26.59	26.40	26.47
2321	NYSE	DFP	Tue, Nov 28, 2017	26.48	26.68	26.47	26.48
2320	NYSE	DFP	Mon, Nov 27, 2017	26.65	26.88	26.56	26.56
2319	NYSE	DFP	Fri, Nov 24, 2017	26.79	26.91	26.64	26.74
2318	NYSE	DFP	Wed, Nov 22, 2017	26.50	26.99	26.48	26.90
2317	NYSE	DFP	Tue, Nov 21, 2017	26.32	26.58	26.31	26.50
2316	NYSE	DFP	Mon, Nov 20, 2017	26.51	26.55	26.40	26.30
2315	NYSE	DFP	Fri, Nov 17, 2017	26.67	26.67	26.35	26.50
2314	NYSE	DFP	Thu, Nov 16, 2017	25.89	26.38	25.89	26.20
2313	NYSE	DFP	Wed, Nov 15, 2017	26.06	26.06	25.83	26.00
2312	NYSE	DFP	Tue, Nov 14, 2017	26.13	26.23	26.02	26.02
2311	NYSE	DFP	Mon, Nov 13, 2017	26.23	26.33	26.16	26.33
2310	NYSE	DFP	Fri, Nov 10, 2017	26.14	26.21	26.12	26.14
2309	NYSE	DFP	Thu, Nov 9, 2017	26.20	26.25	26.15	26.20
2308	NYSE	DFP	Wed, Nov 8, 2017	26.20	26.25	26.07	26.20
2307	NYSE	DFP	Tue, Nov 7, 2017	26.23	26.23	26.05	26.21
2306	NYSE	DFP	Mon, Nov 6, 2017	26.15	26.21	26.07	26.16
2305	NYSE	DFP	Fri, Nov 3, 2017	25.96	26.17	25.96	26.08
2304	NYSE	DFP	Thu, Nov 2, 2017	26.02	26.13	26.01	26.03
2303	NYSE	DFP	Wed, Nov 1, 2017	26.00	26.04	25.95	26.03
2302	NYSE	DFP	Tue, Oct 31, 2017	26.03	26.08	25.87	26.00
2301	NYSE	DFP	Mon, Oct 30, 2017	25.93	26.06	25.93	26.06
2300	NYSE	DFP	Fri, Oct 27, 2017	25.89	26.06	25.85	25.91
2299	NYSE	DFP	Thu, Oct 26, 2017	26.28	26.28	25.89	25.90
2298	NYSE	DFP	Wed, Oct 25, 2017	26.36	26.36	26.15	26.15
2297	NYSE	DFP	Tue, Oct 24, 2017	26.30	26.41	26.30	26.40
2296	NYSE	DFP	Mon, Oct 23, 2017	26.35	26.40	26.27	26.27
2295	NYSE	DFP	Fri, Oct 20, 2017	26.32	26.43	26.32	26.38
2294	NYSE	DFP	Thu, Oct 19, 2017	26.45	26.55	26.34	26.34
2293	NYSE	DFP	Wed, Oct 18, 2017	26.72	26.98	26.49	26.50
2292	NYSE	DFP	Tue, Oct 17, 2017	26.71	26.85	26.67	26.85
2291	NYSE	DFP	Mon, Oct 16, 2017	26.59	26.75	26.59	26.71
2290	NYSE	DFP	Fri, Oct 13, 2017	26.64	26.72	26.58	26.58
2289	NYSE	DFP	Thu, Oct 12, 2017	26.75	26.77	26.58	26.64
2288	NYSE	DFP	Wed, Oct 11, 2017	26.52	26.72	26.52	26.72
2287	NYSE	DFP	Tue, Oct 10, 2017	26.42	26.63	26.38	26.61
2286	NYSE	DFP	Mon, Oct 9, 2017	26.46	26.46	26.32	26.33
2285	NYSE	DFP	Fri, Oct 6, 2017	26.38	26.50	26.31	26.41
2284	NYSE	DFP	Thu, Oct 5, 2017	26.45	26.46	26.38	26.45
2283	NYSE	DFP	Wed, Oct 4, 2017	26.44	26.53	26.34	26.44
2282	NYSE	DFP	Tue, Oct 3, 2017	26.56	26.60	26.51	26.58
2281	NYSE	DFP	Mon, Oct 2, 2017	26.41	26.53	26.41	26.53
2280	NYSE	DFP	Fri, Sep 29, 2017	26.40	26.50	26.36	26.50
2279	NYSE	DFP	Thu, Sep 28, 2017	26.25	26.38	26.25	26.33
2278	NYSE	DFP	Wed, Sep 27, 2017	26.50	26.50	26.27	26.31
2277	NYSE	DFP	Tue, Sep 26, 2017	26.47	26.47	26.36	26.40
2276	NYSE	DFP	Mon, Sep 25, 2017	26.59	26.65	26.43	26.43
2275	NYSE	DFP	Fri, Sep 22, 2017	26.54	26.71	26.45	26.67
2274	NYSE	DFP	Thu, Sep 21, 2017	26.47	26.55	26.31	26.54
2273	NYSE	DFP	Wed, Sep 20, 2017	26.52	26.55	26.39	26.39
2272	NYSE	DFP	Tue, Sep 19, 2017	26.30	26.55	26.30	26.54
2271	NYSE	DFP	Mon, Sep 18, 2017	26.32	26.45	26.31	26.31
2270	NYSE	DFP	Fri, Sep 15, 2017	26.63	26.63	26.35	26.38
2269	NYSE	DFP	Thu, Sep 14, 2017	26.55	26.55	26.50	26.50
2268	NYSE	DFP	Wed, Sep 13, 2017	26.49	26.55	26.43	26.51
2267	NYSE	DFP	Tue, Sep 12, 2017	26.43	26.57	26.43	26.44
2266	NYSE	DFP	Mon, Sep 11, 2017	26.38	26.59	26.37	26.54
2265	NYSE	DFP	Fri, Sep 8, 2017	26.30	26.43	26.30	26.31
2264	NYSE	DFP	Thu, Sep 7, 2017	26.40	26.47	26.33	26.39
2263	NYSE	DFP	Wed, Sep 6, 2017	26.34	26.40	26.26	26.35
2262	NYSE	DFP	Tue, Sep 5, 2017	26.55	26.60	26.37	26.37
2261	NYSE	DFP	Fri, Sep 1, 2017	26.40	26.64	26.36	26.56
2260	NYSE	DFP	Thu, Aug 31, 2017	26.43	26.52	26.33	26.45
2259	NYSE	DFP	Wed, Aug 30, 2017	26.30	26.38	26.26	26.38
2258	NYSE	DFP	Tue, Aug 29, 2017	26.25	26.25	26.18	26.24
2257	NYSE	DFP	Mon, Aug 28, 2017	26.18	26.28	26.13	26.28
2256	NYSE	DFP	Fri, Aug 25, 2017	26.22	26.27	26.11	26.12
2255	NYSE	DFP	Thu, Aug 24, 2017	26.32	26.37	26.25	26.25
2254	NYSE	DFP	Wed, Aug 23, 2017	26.34	26.39	26.31	26.34
2253	NYSE	DFP	Tue, Aug 22, 2017	26.25	26.40	26.25	26.33
2252	NYSE	DFP	Mon, Aug 21, 2017	26.48	26.48	26.38	26.24
2251	NYSE	DFP	Fri, Aug 18, 2017	26.36	26.51	26.25	26.44
2250	NYSE	DFP	Thu, Aug 17, 2017	26.45	26.50	26.33	26.37
2249	NYSE	DFP	Wed, Aug 16, 2017	26.29	26.49	26.29	26.49
2248	NYSE	DFP	Tue, Aug 15, 2017	26.24	26.29	26.15	26.27
2247	NYSE	DFP	Mon, Aug 14, 2017	26.22	26.29	26.10	26.21
2246	NYSE	DFP	Fri, Aug 11, 2017	25.58	26.29	25.35	26.16
2245	NYSE	DFP	Thu, Aug 10, 2017	26.20	26.21	25.63	25.83
2244	NYSE	DFP	Wed, Aug 9, 2017	26.40	26.45	26.20	26.20
2243	NYSE	DFP	Tue, Aug 8, 2017	26.46	26.54	26.40	26.40
2242	NYSE	DFP	Mon, Aug 7, 2017	26.57	26.59	26.47	26.49
2241	NYSE	DFP	Fri, Aug 4, 2017	26.54	26.54	26.38	26.41
2240	NYSE	DFP	Thu, Aug 3, 2017	26.45	26.50	26.35	26.44
2239	NYSE	DFP	Wed, Aug 2, 2017	26.37	26.43	26.23	26.41
2238	NYSE	DFP	Tue, Aug 1, 2017	26.56	26.58	26.38	26.43
2237	NYSE	DFP	Mon, Jul 31, 2017	26.60	26.61	26.43	26.49
2236	NYSE	DFP	Fri, Jul 28, 2017	26.37	26.53	26.30	26.51
2235	NYSE	DFP	Thu, Jul 27, 2017	26.54	26.56	26.37	26.45
2234	NYSE	DFP	Wed, Jul 26, 2017	26.27	26.69	26.21	26.55
2233	NYSE	DFP	Tue, Jul 25, 2017	26.09	26.25	26.06	26.22
2232	NYSE	DFP	Mon, Jul 24, 2017	26.28	26.41	25.86	26.04
2231	NYSE	DFP	Fri, Jul 21, 2017	26.41	26.44	26.28	26.28
2230	NYSE	DFP	Thu, Jul 20, 2017	26.55	26.75	26.53	26.55
2229	NYSE	DFP	Wed, Jul 19, 2017	26.74	26.77	26.68	26.60
2228	NYSE	DFP	Tue, Jul 18, 2017	26.66	26.82	26.65	26.65
2227	NYSE	DFP	Mon, Jul 17, 2017	26.79	26.85	26.55	26.60
2226	NYSE	DFP	Fri, Jul 14, 2017	26.68	26.87	26.63	26.76
2225	NYSE	DFP	Thu, Jul 13, 2017	26.66	26.70	26.59	26.63
2224	NYSE	DFP	Wed, Jul 12, 2017	26.61	26.75	26.61	26.66
2223	NYSE	DFP	Tue, Jul 11, 2017	26.59	26.63	26.51	26.61
2222	NYSE	DFP	Mon, Jul 10, 2017	26.58	26.60	26.51	26.57
2221	NYSE	DFP	Fri, Jul 7, 2017	26.35	26.49	26.30	26.48
2220	NYSE	DFP	Thu, Jul 6, 2017	26.34	26.40	26.31	26.35
2219	NYSE	DFP	Wed, Jul 5, 2017	26.44	26.54	26.34	26.38
2218	NYSE	DFP	Mon, Jul 3, 2017	26.43	26.50	26.33	26.44
2217	NYSE	DFP	Fri, Jun 30, 2017	26.13	26.43	26.00	26.30
2216	NYSE	DFP	Thu, Jun 29, 2017	25.95	26.02	25.83	26.01
2215	NYSE	DFP	Wed, Jun 28, 2017	25.90	25.98	25.83	25.93
2214	NYSE	DFP	Tue, Jun 27, 2017	26.02	26.04	25.75	25.75
2213	NYSE	DFP	Mon, Jun 26, 2017	26.03	26.12	25.92	25.94
2212	NYSE	DFP	Fri, Jun 23, 2017	26.11	26.11	25.90	25.92
2211	NYSE	DFP	Thu, Jun 22, 2017	26.24	26.27	25.90	25.90
2210	NYSE	DFP	Wed, Jun 21, 2017	25.96	26.24	25.96	26.16
2209	NYSE	DFP	Tue, Jun 20, 2017	26.22	26.35	26.15	26.04
2208	NYSE	DFP	Mon, Jun 19, 2017	25.98	26.32	25.85	26.25
2207	NYSE	DFP	Fri, Jun 16, 2017	25.96	26.30	25.90	25.93
2206	NYSE	DFP	Thu, Jun 15, 2017	25.61	25.87	25.61	25.85
2205	NYSE	DFP	Wed, Jun 14, 2017	25.64	25.79	25.60	25.74
2204	NYSE	DFP	Tue, Jun 13, 2017	25.46	25.66	25.46	25.56
2203	NYSE	DFP	Mon, Jun 12, 2017	25.43	25.57	25.38	25.51
2202	NYSE	DFP	Fri, Jun 9, 2017	25.44	25.52	25.36	25.38
2201	NYSE	DFP	Thu, Jun 8, 2017	25.43	25.43	25.27	25.40
2200	NYSE	DFP	Wed, Jun 7, 2017	25.77	25.77	25.38	25.43
2199	NYSE	DFP	Tue, Jun 6, 2017	25.63	25.76	25.60	25.60
2198	NYSE	DFP	Mon, Jun 5, 2017	25.60	25.86	25.60	25.73
2197	NYSE	DFP	Fri, Jun 2, 2017	25.70	25.74	25.53	25.70
2196	NYSE	DFP	Thu, Jun 1, 2017	25.67	25.78	25.67	25.75
2195	NYSE	DFP	Wed, May 31, 2017	25.73	25.82	25.63	25.74
2194	NYSE	DFP	Tue, May 30, 2017	25.53	25.72	25.53	25.72
2193	NYSE	DFP	Fri, May 26, 2017	25.43	25.66	25.43	25.65
2192	NYSE	DFP	Thu, May 25, 2017	25.50	25.51	25.41	25.46
2191	NYSE	DFP	Wed, May 24, 2017	25.48	25.50	25.38	25.46
2190	NYSE	DFP	Tue, May 23, 2017	25.56	25.58	25.46	25.51
2189	NYSE	DFP	Mon, May 22, 2017	25.40	25.52	25.40	25.44
2188	NYSE	DFP	Fri, May 19, 2017	25.36	25.57	25.30	25.32
2187	NYSE	DFP	Thu, May 18, 2017	25.35	25.55	25.35	25.37
2186	NYSE	DFP	Wed, May 17, 2017	25.44	25.58	25.31	25.45
2185	NYSE	DFP	Tue, May 16, 2017	25.42	25.45	25.36	25.43
2184	NYSE	DFP	Mon, May 15, 2017	25.48	25.48	25.32	25.37
2183	NYSE	DFP	Fri, May 12, 2017	25.51	25.51	25.32	25.35
2182	NYSE	DFP	Thu, May 11, 2017	25.37	25.46	25.33	25.42
2181	NYSE	DFP	Wed, May 10, 2017	25.45	25.50	25.29	25.43
2180	NYSE	DFP	Tue, May 9, 2017	25.26	25.38	25.21	25.38
2179	NYSE	DFP	Mon, May 8, 2017	25.21	25.25	25.15	25.23
2178	NYSE	DFP	Fri, May 5, 2017	25.22	25.30	25.15	25.20
2177	NYSE	DFP	Thu, May 4, 2017	25.14	25.20	25.09	25.20
2176	NYSE	DFP	Wed, May 3, 2017	25.19	25.23	25.11	25.16
2175	NYSE	DFP	Tue, May 2, 2017	25.51	25.52	25.18	25.18
2174	NYSE	DFP	Mon, May 1, 2017	25.46	25.52	25.36	25.50
2173	NYSE	DFP	Fri, Apr 28, 2017	25.29	25.43	25.27	25.41
2172	NYSE	DFP	Thu, Apr 27, 2017	25.09	25.29	25.09	25.24
2171	NYSE	DFP	Wed, Apr 26, 2017	25.23	25.31	25.14	25.22
2170	NYSE	DFP	Tue, Apr 25, 2017	25.11	25.26	25.10	25.23
2169	NYSE	DFP	Mon, Apr 24, 2017	25.34	25.34	25.00	25.12
2168	NYSE	DFP	Fri, Apr 21, 2017	24.90	25.07	24.88	25.03
2167	NYSE	DFP	Thu, Apr 20, 2017	24.92	25.04	24.92	24.98
2166	NYSE	DFP	Wed, Apr 19, 2017	24.86	24.98	24.80	24.97
2165	NYSE	DFP	Tue, Apr 18, 2017	25.18	25.32	24.94	24.90
2164	NYSE	DFP	Mon, Apr 17, 2017	25.14	25.23	25.09	25.23
2163	NYSE	DFP	Thu, Apr 13, 2017	25.20	25.24	25.10	25.15
2162	NYSE	DFP	Wed, Apr 12, 2017	25.15	25.20	25.02	25.13
2161	NYSE	DFP	Tue, Apr 11, 2017	25.05	25.15	24.89	25.15
2160	NYSE	DFP	Mon, Apr 10, 2017	24.95	25.06	24.77	25.02
2159	NYSE	DFP	Fri, Apr 7, 2017	24.58	24.91	24.58	24.89
2158	NYSE	DFP	Thu, Apr 6, 2017	24.56	24.75	24.50	24.60
2157	NYSE	DFP	Wed, Apr 5, 2017	24.67	24.71	24.60	24.62
2156	NYSE	DFP	Tue, Apr 4, 2017	24.50	24.69	24.50	24.65
2155	NYSE	DFP	Mon, Apr 3, 2017	24.53	24.77	24.53	24.74
2154	NYSE	DFP	Fri, Mar 31, 2017	24.92	24.92	24.53	24.53
2153	NYSE	DFP	Thu, Mar 30, 2017	24.61	24.83	24.59	24.67
2152	NYSE	DFP	Wed, Mar 29, 2017	24.59	24.69	24.53	24.61
2151	NYSE	DFP	Tue, Mar 28, 2017	24.37	24.60	24.34	24.60
2150	NYSE	DFP	Mon, Mar 27, 2017	24.27	24.39	24.27	24.34
2149	NYSE	DFP	Fri, Mar 24, 2017	24.40	24.48	24.34	24.35
2148	NYSE	DFP	Thu, Mar 23, 2017	24.28	24.42	24.27	24.32
2147	NYSE	DFP	Wed, Mar 22, 2017	24.25	24.33	24.15	24.33
2146	NYSE	DFP	Tue, Mar 21, 2017	24.61	24.63	24.31	24.25
2145	NYSE	DFP	Mon, Mar 20, 2017	24.41	24.58	24.37	24.58
2144	NYSE	DFP	Fri, Mar 17, 2017	24.40	24.40	24.27	24.40
2143	NYSE	DFP	Thu, Mar 16, 2017	24.16	24.25	24.08	24.25
2142	NYSE	DFP	Wed, Mar 15, 2017	24.06	24.13	23.87	24.13
2141	NYSE	DFP	Tue, Mar 14, 2017	23.99	24.02	23.88	23.95
2140	NYSE	DFP	Mon, Mar 13, 2017	23.89	24.10	23.89	24.03
2139	NYSE	DFP	Fri, Mar 10, 2017	23.62	23.91	23.62	23.90
2138	NYSE	DFP	Thu, Mar 9, 2017	24.04	24.12	23.50	23.50
2137	NYSE	DFP	Wed, Mar 8, 2017	24.40	24.40	24.11	24.13
2136	NYSE	DFP	Tue, Mar 7, 2017	24.49	24.56	24.40	24.44
2135	NYSE	DFP	Mon, Mar 6, 2017	24.45	24.63	24.40	24.47
2134	NYSE	DFP	Fri, Mar 3, 2017	24.52	24.66	24.41	24.60
2133	NYSE	DFP	Thu, Mar 2, 2017	24.58	24.77	24.50	24.54
2132	NYSE	DFP	Wed, Mar 1, 2017	24.87	24.94	24.68	24.70
2131	NYSE	DFP	Tue, Feb 28, 2017	25.00	25.00	24.84	24.89
2130	NYSE	DFP	Mon, Feb 27, 2017	24.94	25.05	24.85	24.92
2129	NYSE	DFP	Fri, Feb 24, 2017	24.75	24.97	24.75	24.84
2128	NYSE	DFP	Thu, Feb 23, 2017	24.80	24.85	24.76	24.76
2127	NYSE	DFP	Wed, Feb 22, 2017	24.85	24.89	24.71	24.80
2126	NYSE	DFP	Tue, Feb 21, 2017	24.82	24.86	24.64	24.86
2125	NYSE	DFP	Fri, Feb 17, 2017	24.76	24.84	24.65	24.74
2124	NYSE	DFP	Thu, Feb 16, 2017	24.80	24.84	24.66	24.75
2123	NYSE	DFP	Wed, Feb 15, 2017	24.75	24.90	24.74	24.68
2122	NYSE	DFP	Tue, Feb 14, 2017	25.01	25.04	24.79	24.91
2121	NYSE	DFP	Mon, Feb 13, 2017	25.02	25.17	25.02	25.06
2120	NYSE	DFP	Fri, Feb 10, 2017	25.00	25.09	25.00	25.00
2119	NYSE	DFP	Thu, Feb 9, 2017	24.97	25.04	24.97	25.01
2118	NYSE	DFP	Wed, Feb 8, 2017	24.97	25.07	24.96	24.99
2117	NYSE	DFP	Tue, Feb 7, 2017	24.92	25.01	24.87	24.98
2116	NYSE	DFP	Mon, Feb 6, 2017	24.75	25.01	24.75	25.01
2115	NYSE	DFP	Fri, Feb 3, 2017	24.73	25.00	24.73	24.81
2114	NYSE	DFP	Thu, Feb 2, 2017	24.70	24.84	24.66	24.74
2113	NYSE	DFP	Wed, Feb 1, 2017	24.93	24.99	24.68	24.71
2112	NYSE	DFP	Tue, Jan 31, 2017	24.80	24.98	24.72	24.98
2111	NYSE	DFP	Mon, Jan 30, 2017	24.55	24.76	24.38	24.75
2110	NYSE	DFP	Fri, Jan 27, 2017	24.42	24.55	24.30	24.55
2109	NYSE	DFP	Thu, Jan 26, 2017	24.27	24.45	24.23	24.36
2108	NYSE	DFP	Wed, Jan 25, 2017	24.47	24.47	24.22	24.30
2107	NYSE	DFP	Tue, Jan 24, 2017	24.58	24.68	24.45	24.52
2106	NYSE	DFP	Mon, Jan 23, 2017	24.38	24.69	24.28	24.59
2105	NYSE	DFP	Fri, Jan 20, 2017	24.27	24.29	24.15	24.29
2104	NYSE	DFP	Thu, Jan 19, 2017	24.53	24.53	24.35	24.33
2103	NYSE	DFP	Wed, Jan 18, 2017	24.30	24.58	24.26	24.57
2102	NYSE	DFP	Tue, Jan 17, 2017	24.19	24.26	24.15	24.26
2101	NYSE	DFP	Fri, Jan 13, 2017	23.97	24.24	23.97	24.16
2100	NYSE	DFP	Thu, Jan 12, 2017	24.13	24.16	24.00	24.00
2099	NYSE	DFP	Wed, Jan 11, 2017	24.20	24.20	24.04	24.13
2098	NYSE	DFP	Tue, Jan 10, 2017	24.06	24.15	23.95	24.10
2097	NYSE	DFP	Mon, Jan 9, 2017	23.95	24.07	23.87	23.97
2096	NYSE	DFP	Fri, Jan 6, 2017	23.71	23.85	23.69	23.82
2095	NYSE	DFP	Thu, Jan 5, 2017	23.75	23.88	23.70	23.85
2094	NYSE	DFP	Wed, Jan 4, 2017	24.00	24.11	23.90	23.98
2093	NYSE	DFP	Tue, Jan 3, 2017	23.78	23.95	23.64	23.95
2092	NYSE	DFP	Fri, Dec 30, 2016	23.73	23.86	23.72	23.77
2091	NYSE	DFP	Thu, Dec 29, 2016	23.51	23.68	23.45	23.66
2090	NYSE	DFP	Wed, Dec 28, 2016	23.19	23.45	23.10	23.45
2089	NYSE	DFP	Tue, Dec 27, 2016	23.04	23.17	23.02	23.08
2088	NYSE	DFP	Fri, Dec 23, 2016	23.06	23.08	22.99	23.04
2087	NYSE	DFP	Thu, Dec 22, 2016	22.88	22.99	22.82	22.97
2086	NYSE	DFP	Wed, Dec 21, 2016	22.68	22.80	22.68	22.76
2085	NYSE	DFP	Tue, Dec 20, 2016	22.84	22.87	22.68	22.70
2084	NYSE	DFP	Mon, Dec 19, 2016	22.85	23.00	22.79	22.72
2083	NYSE	DFP	Fri, Dec 16, 2016	22.77	22.80	22.58	22.79
2082	NYSE	DFP	Thu, Dec 15, 2016	22.57	22.92	22.55	22.56
2081	NYSE	DFP	Wed, Dec 14, 2016	22.55	22.74	22.55	22.63
2080	NYSE	DFP	Tue, Dec 13, 2016	22.92	22.92	22.60	22.60
2079	NYSE	DFP	Mon, Dec 12, 2016	22.77	22.80	22.67	22.73
2078	NYSE	DFP	Fri, Dec 9, 2016	22.94	22.94	22.65	22.71
2077	NYSE	DFP	Thu, Dec 8, 2016	22.93	22.99	22.81	22.84
2076	NYSE	DFP	Wed, Dec 7, 2016	23.00	23.01	22.86	22.96
2075	NYSE	DFP	Tue, Dec 6, 2016	22.95	23.03	22.86	22.94
2074	NYSE	DFP	Mon, Dec 5, 2016	22.94	22.96	22.74	22.88
2073	NYSE	DFP	Fri, Dec 2, 2016	22.71	22.98	22.62	22.90
2072	NYSE	DFP	Thu, Dec 1, 2016	22.85	22.86	22.52	22.54
2071	NYSE	DFP	Wed, Nov 30, 2016	22.90	23.04	22.81	22.89
2070	NYSE	DFP	Tue, Nov 29, 2016	22.96	23.11	22.92	23.00
2069	NYSE	DFP	Mon, Nov 28, 2016	23.06	23.07	22.89	22.89
2068	NYSE	DFP	Fri, Nov 25, 2016	23.00	23.08	22.95	22.98
2067	NYSE	DFP	Wed, Nov 23, 2016	22.87	23.10	22.84	22.86
2066	NYSE	DFP	Tue, Nov 22, 2016	22.79	23.10	22.78	23.09
2065	NYSE	DFP	Mon, Nov 21, 2016	22.73	22.91	22.64	22.76
2064	NYSE	DFP	Fri, Nov 18, 2016	22.76	22.90	22.63	22.70
2063	NYSE	DFP	Thu, Nov 17, 2016	23.02	23.28	22.77	22.73
2062	NYSE	DFP	Wed, Nov 16, 2016	22.81	23.30	22.76	23.29
2061	NYSE	DFP	Tue, Nov 15, 2016	22.03	22.83	22.03	22.81
2060	NYSE	DFP	Mon, Nov 14, 2016	22.60	22.74	21.83	21.86
2059	NYSE	DFP	Fri, Nov 11, 2016	23.08	23.08	22.55	22.66
2058	NYSE	DFP	Thu, Nov 10, 2016	23.91	23.95	22.95	23.08
2057	NYSE	DFP	Wed, Nov 9, 2016	23.70	24.11	23.57	23.85
2056	NYSE	DFP	Tue, Nov 8, 2016	24.06	24.25	23.86	23.95
2055	NYSE	DFP	Mon, Nov 7, 2016	24.20	24.25	23.96	23.96
2054	NYSE	DFP	Fri, Nov 4, 2016	23.84	24.05	23.66	23.96
2053	NYSE	DFP	Thu, Nov 3, 2016	23.60	23.90	23.55	23.84
2052	NYSE	DFP	Wed, Nov 2, 2016	24.13	24.23	23.70	23.70
2051	NYSE	DFP	Tue, Nov 1, 2016	24.55	24.55	24.26	24.30
2050	NYSE	DFP	Mon, Oct 31, 2016	24.55	24.66	24.50	24.53
2049	NYSE	DFP	Fri, Oct 28, 2016	24.72	24.76	24.52	24.58
2048	NYSE	DFP	Thu, Oct 27, 2016	24.86	24.86	24.63	24.71
2047	NYSE	DFP	Wed, Oct 26, 2016	24.75	24.88	24.75	24.86
2046	NYSE	DFP	Tue, Oct 25, 2016	24.77	24.89	24.77	24.82
2045	NYSE	DFP	Mon, Oct 24, 2016	24.74	24.87	24.74	24.81
2044	NYSE	DFP	Fri, Oct 21, 2016	24.61	24.81	24.48	24.75
2043	NYSE	DFP	Thu, Oct 20, 2016	24.64	24.84	24.54	24.69
2042	NYSE	DFP	Wed, Oct 19, 2016	24.57	24.89	24.57	24.72
2041	NYSE	DFP	Tue, Oct 18, 2016	24.56	24.61	24.43	24.49
2040	NYSE	DFP	Mon, Oct 17, 2016	24.65	24.65	24.39	24.40
2039	NYSE	DFP	Fri, Oct 14, 2016	24.50	24.69	24.50	24.60
2038	NYSE	DFP	Thu, Oct 13, 2016	24.59	24.62	24.40	24.47
2037	NYSE	DFP	Wed, Oct 12, 2016	24.79	24.79	24.59	24.61
2036	NYSE	DFP	Tue, Oct 11, 2016	24.96	25.00	24.77	24.80
2035	NYSE	DFP	Mon, Oct 10, 2016	24.97	25.05	24.93	24.99
2034	NYSE	DFP	Fri, Oct 7, 2016	25.09	25.16	24.98	25.03
2033	NYSE	DFP	Thu, Oct 6, 2016	25.05	25.15	24.92	25.10
2032	NYSE	DFP	Wed, Oct 5, 2016	25.10	25.15	25.01	25.06
2031	NYSE	DFP	Tue, Oct 4, 2016	25.12	25.14	24.86	24.99
2030	NYSE	DFP	Mon, Oct 3, 2016	25.13	25.25	24.89	25.25
2029	NYSE	DFP	Fri, Sep 30, 2016	24.67	25.24	24.67	25.16
2028	NYSE	DFP	Thu, Sep 29, 2016	24.73	24.98	24.48	24.57
2027	NYSE	DFP	Wed, Sep 28, 2016	24.74	24.82	24.62	24.62
2026	NYSE	DFP	Tue, Sep 27, 2016	24.38	24.70	24.38	24.60
2025	NYSE	DFP	Mon, Sep 26, 2016	24.53	24.69	24.43	24.43
2024	NYSE	DFP	Fri, Sep 23, 2016	24.82	24.95	24.58	24.71
2023	NYSE	DFP	Thu, Sep 22, 2016	25.07	25.08	24.72	24.78
2022	NYSE	DFP	Wed, Sep 21, 2016	24.90	25.00	24.60	24.92
2021	NYSE	DFP	Tue, Sep 20, 2016	24.64	24.95	24.56	24.68
2020	NYSE	DFP	Mon, Sep 19, 2016	24.55	24.63	24.45	24.55
2019	NYSE	DFP	Fri, Sep 16, 2016	24.53	24.66	24.40	24.54
2018	NYSE	DFP	Thu, Sep 15, 2016	24.46	24.57	24.38	24.45
2017	NYSE	DFP	Wed, Sep 14, 2016	24.27	24.48	24.17	24.35
2016	NYSE	DFP	Tue, Sep 13, 2016	24.72	24.84	24.10	24.10
2015	NYSE	DFP	Mon, Sep 12, 2016	24.65	24.99	24.36	24.69
2014	NYSE	DFP	Fri, Sep 9, 2016	25.10	25.12	24.60	24.72
2013	NYSE	DFP	Thu, Sep 8, 2016	25.17	25.37	25.08	25.29
2012	NYSE	DFP	Wed, Sep 7, 2016	25.04	25.19	24.95	25.19
2011	NYSE	DFP	Tue, Sep 6, 2016	25.06	25.12	24.91	25.05
2010	NYSE	DFP	Fri, Sep 2, 2016	25.15	25.17	24.97	25.15
2009	NYSE	DFP	Thu, Sep 1, 2016	25.05	25.12	25.01	25.06
2008	NYSE	DFP	Wed, Aug 31, 2016	25.07	25.15	25.03	25.03
2007	NYSE	DFP	Tue, Aug 30, 2016	24.91	25.12	24.91	25.10
2006	NYSE	DFP	Mon, Aug 29, 2016	25.08	25.09	24.88	24.90
2005	NYSE	DFP	Fri, Aug 26, 2016	24.94	25.09	24.88	25.09
2004	NYSE	DFP	Thu, Aug 25, 2016	24.88	24.96	24.81	24.85
2003	NYSE	DFP	Wed, Aug 24, 2016	24.80	24.88	24.77	24.88
2002	NYSE	DFP	Tue, Aug 23, 2016	24.79	24.85	24.74	24.79
2001	NYSE	DFP	Mon, Aug 22, 2016	24.78	24.86	24.67	24.71
2000	NYSE	DFP	Fri, Aug 19, 2016	24.80	24.98	24.80	24.72
1999	NYSE	DFP	Thu, Aug 18, 2016	24.85	25.00	24.84	24.88
1998	NYSE	DFP	Wed, Aug 17, 2016	24.83	24.98	24.79	24.86
1997	NYSE	DFP	Tue, Aug 16, 2016	24.91	24.94	24.77	24.92
1996	NYSE	DFP	Mon, Aug 15, 2016	24.98	24.98	24.81	24.84
1995	NYSE	DFP	Fri, Aug 12, 2016	24.80	24.98	24.70	24.92
1994	NYSE	DFP	Thu, Aug 11, 2016	25.10	25.19	24.82	24.87
1993	NYSE	DFP	Wed, Aug 10, 2016	25.00	25.13	24.90	24.99
1992	NYSE	DFP	Tue, Aug 9, 2016	24.89	25.04	24.83	24.89
1991	NYSE	DFP	Mon, Aug 8, 2016	24.85	25.06	24.80	24.83
1990	NYSE	DFP	Fri, Aug 5, 2016	24.99	25.01	24.85	24.88
1989	NYSE	DFP	Thu, Aug 4, 2016	24.78	25.02	24.64	24.86
1988	NYSE	DFP	Wed, Aug 3, 2016	24.50	24.77	24.48	24.70
1987	NYSE	DFP	Tue, Aug 2, 2016	24.57	24.75	24.42	24.55
1986	NYSE	DFP	Mon, Aug 1, 2016	24.87	24.96	24.80	24.82
1985	NYSE	DFP	Fri, Jul 29, 2016	25.11	25.22	24.93	24.96
1984	NYSE	DFP	Thu, Jul 28, 2016	24.90	25.20	24.85	25.19
1983	NYSE	DFP	Wed, Jul 27, 2016	24.82	24.99	24.82	24.88
1982	NYSE	DFP	Tue, Jul 26, 2016	24.82	24.82	24.69	24.79
1981	NYSE	DFP	Mon, Jul 25, 2016	24.70	24.88	24.62	24.75
1980	NYSE	DFP	Fri, Jul 22, 2016	24.50	24.73	24.44	24.71
1979	NYSE	DFP	Thu, Jul 21, 2016	24.61	24.61	24.37	24.51
1978	NYSE	DFP	Wed, Jul 20, 2016	24.49	24.61	24.41	24.53
1977	NYSE	DFP	Tue, Jul 19, 2016	24.50	24.62	24.47	24.46
1976	NYSE	DFP	Mon, Jul 18, 2016	24.50	24.50	24.42	24.46
1975	NYSE	DFP	Fri, Jul 15, 2016	24.44	24.46	24.28	24.43
1974	NYSE	DFP	Thu, Jul 14, 2016	24.38	24.44	24.33	24.36
1973	NYSE	DFP	Wed, Jul 13, 2016	24.40	24.48	24.35	24.38
1972	NYSE	DFP	Tue, Jul 12, 2016	24.49	24.50	24.43	24.47
1971	NYSE	DFP	Mon, Jul 11, 2016	24.50	24.50	24.40	24.41
1970	NYSE	DFP	Fri, Jul 8, 2016	24.30	24.50	24.30	24.43
1969	NYSE	DFP	Thu, Jul 7, 2016	24.37	24.41	24.28	24.30
1968	NYSE	DFP	Wed, Jul 6, 2016	24.43	24.52	24.25	24.29
1967	NYSE	DFP	Tue, Jul 5, 2016	24.14	24.41	24.14	24.35
1966	NYSE	DFP	Fri, Jul 1, 2016	24.41	24.55	24.23	24.25
1965	NYSE	DFP	Thu, Jun 30, 2016	24.52	24.63	24.19	24.25
1964	NYSE	DFP	Wed, Jun 29, 2016	24.07	24.50	24.06	24.50
1963	NYSE	DFP	Tue, Jun 28, 2016	24.25	24.41	24.19	24.19
1962	NYSE	DFP	Mon, Jun 27, 2016	24.02	24.13	23.93	24.10
1961	NYSE	DFP	Fri, Jun 24, 2016	23.60	24.08	23.43	23.93
1960	NYSE	DFP	Thu, Jun 23, 2016	24.05	24.09	24.01	24.06
1959	NYSE	DFP	Wed, Jun 22, 2016	24.03	24.10	23.96	24.00
1958	NYSE	DFP	Tue, Jun 21, 2016	24.17	24.19	23.99	23.99
1957	NYSE	DFP	Mon, Jun 20, 2016	24.22	24.31	24.05	23.90
1956	NYSE	DFP	Fri, Jun 17, 2016	24.07	24.27	23.92	24.03
1955	NYSE	DFP	Thu, Jun 16, 2016	23.90	24.21	23.89	24.04
1954	NYSE	DFP	Wed, Jun 15, 2016	23.84	24.06	23.84	23.89
1953	NYSE	DFP	Tue, Jun 14, 2016	23.90	24.11	23.80	23.83
1952	NYSE	DFP	Mon, Jun 13, 2016	24.00	24.04	23.90	23.92
1951	NYSE	DFP	Fri, Jun 10, 2016	24.10	24.26	24.04	24.05
1950	NYSE	DFP	Thu, Jun 9, 2016	24.30	24.30	24.15	24.16
1949	NYSE	DFP	Wed, Jun 8, 2016	24.42	24.46	24.11	24.24
1948	NYSE	DFP	Tue, Jun 7, 2016	24.20	24.31	24.11	24.31
1947	NYSE	DFP	Mon, Jun 6, 2016	24.10	24.21	23.99	24.21
1946	NYSE	DFP	Fri, Jun 3, 2016	23.90	24.10	23.87	24.10
1945	NYSE	DFP	Thu, Jun 2, 2016	24.00	24.00	23.90	23.97
1944	NYSE	DFP	Wed, Jun 1, 2016	23.93	24.11	23.93	23.95
1943	NYSE	DFP	Tue, May 31, 2016	24.25	24.25	23.93	23.97
1942	NYSE	DFP	Fri, May 27, 2016	24.06	24.20	24.06	24.19
1941	NYSE	DFP	Thu, May 26, 2016	24.12	24.18	24.02	24.18
1940	NYSE	DFP	Wed, May 25, 2016	24.03	24.12	23.92	24.09
1939	NYSE	DFP	Tue, May 24, 2016	24.05	24.13	23.94	24.08
1938	NYSE	DFP	Mon, May 23, 2016	24.05	24.06	23.90	23.96
1937	NYSE	DFP	Fri, May 20, 2016	23.90	24.11	23.80	24.00
1936	NYSE	DFP	Thu, May 19, 2016	23.75	23.86	23.70	23.84
1935	NYSE	DFP	Wed, May 18, 2016	23.93	24.13	23.93	23.97
1934	NYSE	DFP	Tue, May 17, 2016	23.94	24.20	23.90	23.97
1933	NYSE	DFP	Mon, May 16, 2016	23.97	24.00	23.92	23.93
1932	NYSE	DFP	Fri, May 13, 2016	24.00	24.00	23.92	23.97
1931	NYSE	DFP	Thu, May 12, 2016	23.99	24.00	23.88	23.97
1930	NYSE	DFP	Wed, May 11, 2016	23.88	23.99	23.87	23.97
1929	NYSE	DFP	Tue, May 10, 2016	23.85	23.95	23.76	23.85
1928	NYSE	DFP	Mon, May 9, 2016	23.90	24.11	23.84	23.86
1927	NYSE	DFP	Fri, May 6, 2016	23.92	24.25	23.86	23.99
1926	NYSE	DFP	Thu, May 5, 2016	23.93	23.94	23.83	23.91
1925	NYSE	DFP	Wed, May 4, 2016	23.90	23.94	23.83	23.88
1924	NYSE	DFP	Tue, May 3, 2016	23.90	23.93	23.82	23.93
1923	NYSE	DFP	Mon, May 2, 2016	23.87	23.96	23.86	23.93
1922	NYSE	DFP	Fri, Apr 29, 2016	23.75	23.96	23.74	23.96
1921	NYSE	DFP	Thu, Apr 28, 2016	23.50	23.74	23.46	23.73
1920	NYSE	DFP	Wed, Apr 27, 2016	23.46	23.64	23.40	23.56
1919	NYSE	DFP	Tue, Apr 26, 2016	23.47	23.57	23.25	23.46
1918	NYSE	DFP	Mon, Apr 25, 2016	23.34	23.43	23.20	23.38
1917	NYSE	DFP	Fri, Apr 22, 2016	23.10	23.30	23.10	23.20
1916	NYSE	DFP	Thu, Apr 21, 2016	23.30	23.35	23.14	23.22
1915	NYSE	DFP	Wed, Apr 20, 2016	23.27	23.34	23.17	23.30
1914	NYSE	DFP	Tue, Apr 19, 2016	23.23	23.42	23.15	23.36
1913	NYSE	DFP	Mon, Apr 18, 2016	23.03	23.21	23.03	23.21
1912	NYSE	DFP	Fri, Apr 15, 2016	23.06	23.13	23.03	23.05
1911	NYSE	DFP	Thu, Apr 14, 2016	23.15	23.18	23.07	23.11
1910	NYSE	DFP	Wed, Apr 13, 2016	23.19	23.29	23.12	23.19
1909	NYSE	DFP	Tue, Apr 12, 2016	23.19	23.26	23.15	23.19
1908	NYSE	DFP	Mon, Apr 11, 2016	23.19	23.24	23.14	23.19
1907	NYSE	DFP	Fri, Apr 8, 2016	23.13	23.15	23.01	23.14
1906	NYSE	DFP	Thu, Apr 7, 2016	23.08	23.16	22.98	23.04
1905	NYSE	DFP	Wed, Apr 6, 2016	23.48	23.50	23.12	23.17
1904	NYSE	DFP	Tue, Apr 5, 2016	23.54	23.54	23.54	23.31
1903	NYSE	DFP	Mon, Apr 4, 2016	23.43	23.55	23.35	23.54
1902	NYSE	DFP	Fri, Apr 1, 2016	23.58	23.63	23.36	23.50
1901	NYSE	DFP	Thu, Mar 31, 2016	23.62	23.65	23.59	23.54
1900	NYSE	DFP	Wed, Mar 30, 2016	23.30	23.65	23.25	23.65
1899	NYSE	DFP	Tue, Mar 29, 2016	23.10	23.23	23.07	23.24
1898	NYSE	DFP	Mon, Mar 28, 2016	23.21	23.35	22.77	23.18
1897	NYSE	DFP	Thu, Mar 24, 2016	23.15	23.23	22.92	23.22
1896	NYSE	DFP	Wed, Mar 23, 2016	23.11	23.23	23.02	23.13
1895	NYSE	DFP	Tue, Mar 22, 2016	23.25	23.30	23.16	23.18
1894	NYSE	DFP	Mon, Mar 21, 2016	23.25	23.38	23.11	23.30
1893	NYSE	DFP	Fri, Mar 18, 2016	23.34	23.37	23.08	23.27
1892	NYSE	DFP	Thu, Mar 17, 2016	23.15	23.37	23.07	23.30
1891	NYSE	DFP	Wed, Mar 16, 2016	22.89	23.18	22.83	23.15
1890	NYSE	DFP	Tue, Mar 15, 2016	23.00	23.00	23.00	22.97
1889	NYSE	DFP	Mon, Mar 14, 2016	22.80	23.04	22.80	23.03
1888	NYSE	DFP	Fri, Mar 11, 2016	22.78	22.78	22.78	22.80
1887	NYSE	DFP	Thu, Mar 10, 2016	22.74	22.74	22.74	22.78
1886	NYSE	DFP	Wed, Mar 9, 2016	22.65	22.79	22.59	22.74
1885	NYSE	DFP	Tue, Mar 8, 2016	22.57	22.75	22.54	22.67
1884	NYSE	DFP	Mon, Mar 7, 2016	22.62	22.68	22.49	22.54
1883	NYSE	DFP	Fri, Mar 4, 2016	22.73	22.73	22.60	22.69
1882	NYSE	DFP	Thu, Mar 3, 2016	22.64	22.64	22.64	22.72
1881	NYSE	DFP	Wed, Mar 2, 2016	22.68	22.75	22.60	22.64
1880	NYSE	DFP	Tue, Mar 1, 2016	22.65	22.75	22.60	22.70
1879	NYSE	DFP	Mon, Feb 29, 2016	22.82	22.82	22.63	22.64
1878	NYSE	DFP	Fri, Feb 26, 2016	22.67	22.75	22.58	22.74
1877	NYSE	DFP	Thu, Feb 25, 2016	22.65	22.75	22.60	22.65
1876	NYSE	DFP	Wed, Feb 24, 2016	22.66	22.79	22.55	22.62
1875	NYSE	DFP	Tue, Feb 23, 2016	22.60	22.73	22.56	22.60
1874	NYSE	DFP	Mon, Feb 22, 2016	22.67	22.71	22.56	22.62
1873	NYSE	DFP	Fri, Feb 19, 2016	22.56	22.81	22.52	22.70
1872	NYSE	DFP	Thu, Feb 18, 2016	22.30	22.71	22.30	22.59
1871	NYSE	DFP	Wed, Feb 17, 2016	22.30	22.75	22.30	22.57
1870	NYSE	DFP	Tue, Feb 16, 2016	22.37	22.46	22.17	22.28
1869	NYSE	DFP	Fri, Feb 12, 2016	22.21	22.21	21.93	22.19
1868	NYSE	DFP	Thu, Feb 11, 2016	22.00	22.30	22.00	22.10
1867	NYSE	DFP	Wed, Feb 10, 2016	22.21	22.48	22.07	22.21
1866	NYSE	DFP	Tue, Feb 9, 2016	22.00	22.14	21.93	22.08
1865	NYSE	DFP	Mon, Feb 8, 2016	22.40	22.46	22.01	22.13
1864	NYSE	DFP	Fri, Feb 5, 2016	22.75	22.75	22.41	22.53
1863	NYSE	DFP	Thu, Feb 4, 2016	22.81	22.86	22.67	22.82
1862	NYSE	DFP	Wed, Feb 3, 2016	22.77	22.84	22.60	22.84
1861	NYSE	DFP	Tue, Feb 2, 2016	22.61	22.83	22.61	22.76
1860	NYSE	DFP	Mon, Feb 1, 2016	22.80	22.90	22.74	22.86
1859	NYSE	DFP	Fri, Jan 29, 2016	22.86	23.19	22.64	23.02
1858	NYSE	DFP	Thu, Jan 28, 2016	22.54	22.94	22.54	22.88
1857	NYSE	DFP	Wed, Jan 27, 2016	22.46	22.54	22.41	22.54
1856	NYSE	DFP	Tue, Jan 26, 2016	22.33	22.46	22.30	22.45
1855	NYSE	DFP	Mon, Jan 25, 2016	22.50	22.50	22.36	22.41
1854	NYSE	DFP	Fri, Jan 22, 2016	22.15	22.46	22.15	22.39
1853	NYSE	DFP	Thu, Jan 21, 2016	22.08	22.38	22.00	22.06
1852	NYSE	DFP	Wed, Jan 20, 2016	22.63	22.65	21.80	22.14
1851	NYSE	DFP	Tue, Jan 19, 2016	22.82	22.86	22.61	22.84
1850	NYSE	DFP	Fri, Jan 15, 2016	22.75	22.88	22.57	22.81
1849	NYSE	DFP	Thu, Jan 14, 2016	23.17	23.19	22.84	22.86
1848	NYSE	DFP	Wed, Jan 13, 2016	23.13	23.34	23.05	23.15
1847	NYSE	DFP	Tue, Jan 12, 2016	23.26	23.26	23.10	23.19
1846	NYSE	DFP	Mon, Jan 11, 2016	23.24	23.39	23.02	23.11
1845	NYSE	DFP	Fri, Jan 8, 2016	23.16	23.37	23.02	23.25
1844	NYSE	DFP	Thu, Jan 7, 2016	22.96	23.41	22.83	23.21
1843	NYSE	DFP	Wed, Jan 6, 2016	23.09	23.30	23.09	23.28
1842	NYSE	DFP	Tue, Jan 5, 2016	23.11	23.26	23.11	23.19
1841	NYSE	DFP	Mon, Jan 4, 2016	22.62	23.14	22.62	23.05
1840	NYSE	DFP	Thu, Dec 31, 2015	23.26	23.27	22.90	22.90
1839	NYSE	DFP	Wed, Dec 30, 2015	22.81	23.28	22.81	23.10
1838	NYSE	DFP	Tue, Dec 29, 2015	22.62	22.93	22.45	22.91
1837	NYSE	DFP	Mon, Dec 28, 2015	22.61	22.68	22.41	22.49
1836	NYSE	DFP	Thu, Dec 24, 2015	22.58	22.71	22.54	22.56
1835	NYSE	DFP	Wed, Dec 23, 2015	22.57	22.83	22.40	22.54
1834	NYSE	DFP	Tue, Dec 22, 2015	22.54	22.78	22.33	22.49
1833	NYSE	DFP	Mon, Dec 21, 2015	22.50	22.65	22.24	22.51
1832	NYSE	DFP	Fri, Dec 18, 2015	22.18	22.54	22.17	22.51
1831	NYSE	DFP	Thu, Dec 17, 2015	22.05	22.32	22.05	22.31
1830	NYSE	DFP	Wed, Dec 16, 2015	21.87	22.08	21.70	22.06
1829	NYSE	DFP	Tue, Dec 15, 2015	21.86	22.08	21.71	21.80
1828	NYSE	DFP	Mon, Dec 14, 2015	22.38	22.39	21.60	21.67
1827	NYSE	DFP	Fri, Dec 11, 2015	22.49	22.49	22.30	22.31
1826	NYSE	DFP	Thu, Dec 10, 2015	22.40	22.50	22.31	22.47
1825	NYSE	DFP	Wed, Dec 9, 2015	22.54	22.54	22.25	22.41
1824	NYSE	DFP	Tue, Dec 8, 2015	22.36	22.49	22.29	22.48
1823	NYSE	DFP	Mon, Dec 7, 2015	22.52	22.52	22.27	22.33
1822	NYSE	DFP	Fri, Dec 4, 2015	22.50	22.63	22.48	22.59
1821	NYSE	DFP	Thu, Dec 3, 2015	22.57	22.65	22.41	22.56
1820	NYSE	DFP	Wed, Dec 2, 2015	22.71	22.85	22.55	22.74
1819	NYSE	DFP	Tue, Dec 1, 2015	23.00	23.07	22.85	22.89
1818	NYSE	DFP	Mon, Nov 30, 2015	23.11	23.11	22.90	22.99
1817	NYSE	DFP	Fri, Nov 27, 2015	22.79	22.99	22.77	22.96
1816	NYSE	DFP	Wed, Nov 25, 2015	22.79	22.83	22.66	22.69
1815	NYSE	DFP	Tue, Nov 24, 2015	22.77	22.84	22.72	22.72
1814	NYSE	DFP	Mon, Nov 23, 2015	22.74	22.79	22.65	22.76
1813	NYSE	DFP	Fri, Nov 20, 2015	22.77	22.84	22.62	22.62
1812	NYSE	DFP	Thu, Nov 19, 2015	22.72	22.78	22.63	22.63
1811	NYSE	DFP	Wed, Nov 18, 2015	22.67	23.00	22.67	22.80
1810	NYSE	DFP	Tue, Nov 17, 2015	22.79	22.96	22.79	22.93
1809	NYSE	DFP	Mon, Nov 16, 2015	22.97	23.06	22.82	22.85
1808	NYSE	DFP	Fri, Nov 13, 2015	22.82	23.02	22.71	22.96
1807	NYSE	DFP	Thu, Nov 12, 2015	22.79	22.93	22.64	22.74
1806	NYSE	DFP	Wed, Nov 11, 2015	22.72	22.99	22.64	22.83
1805	NYSE	DFP	Tue, Nov 10, 2015	22.33	22.66	22.33	22.63
1804	NYSE	DFP	Mon, Nov 9, 2015	22.75	22.77	22.32	22.35
1803	NYSE	DFP	Fri, Nov 6, 2015	22.88	22.88	22.60	22.78
1802	NYSE	DFP	Thu, Nov 5, 2015	23.01	23.12	22.74	22.89
1801	NYSE	DFP	Wed, Nov 4, 2015	23.19	23.22	22.99	23.04
1800	NYSE	DFP	Tue, Nov 3, 2015	22.99	23.23	22.96	23.12
1799	NYSE	DFP	Mon, Nov 2, 2015	22.92	23.14	22.92	22.93
1798	NYSE	DFP	Fri, Oct 30, 2015	22.89	23.14	22.88	22.93
1797	NYSE	DFP	Thu, Oct 29, 2015	22.70	22.93	22.66	22.91
1796	NYSE	DFP	Wed, Oct 28, 2015	22.76	22.86	22.41	22.67
1795	NYSE	DFP	Tue, Oct 27, 2015	22.73	22.76	22.65	22.76
1794	NYSE	DFP	Mon, Oct 26, 2015	22.77	22.77	22.63	22.75
1793	NYSE	DFP	Fri, Oct 23, 2015	22.84	22.86	22.70	22.73
1792	NYSE	DFP	Thu, Oct 22, 2015	22.82	22.90	22.77	22.84
1791	NYSE	DFP	Wed, Oct 21, 2015	22.82	22.84	22.69	22.83
1790	NYSE	DFP	Tue, Oct 20, 2015	22.84	22.88	22.80	22.85
1789	NYSE	DFP	Mon, Oct 19, 2015	22.86	22.86	22.76	22.85
1788	NYSE	DFP	Fri, Oct 16, 2015	22.79	22.88	22.79	22.86
1787	NYSE	DFP	Thu, Oct 15, 2015	22.49	22.70	22.49	22.70
1786	NYSE	DFP	Wed, Oct 14, 2015	22.60	22.64	22.46	22.46
1785	NYSE	DFP	Tue, Oct 13, 2015	22.54	22.67	22.51	22.56
1784	NYSE	DFP	Mon, Oct 12, 2015	22.58	22.66	22.50	22.63
1783	NYSE	DFP	Fri, Oct 9, 2015	22.50	22.61	22.26	22.48
1782	NYSE	DFP	Thu, Oct 8, 2015	22.39	22.64	22.35	22.55
1781	NYSE	DFP	Wed, Oct 7, 2015	22.28	22.38	22.21	22.38
1780	NYSE	DFP	Tue, Oct 6, 2015	22.23	22.30	22.07	22.18
1779	NYSE	DFP	Mon, Oct 5, 2015	22.10	22.27	22.10	22.23
1778	NYSE	DFP	Fri, Oct 2, 2015	22.20	22.23	21.85	22.05
1777	NYSE	DFP	Thu, Oct 1, 2015	22.38	22.44	22.21	22.26
1776	NYSE	DFP	Wed, Sep 30, 2015	22.36	22.46	22.14	22.38
1775	NYSE	DFP	Tue, Sep 29, 2015	22.25	22.46	22.10	22.21
1774	NYSE	DFP	Mon, Sep 28, 2015	22.39	22.42	22.23	22.29
1773	NYSE	DFP	Fri, Sep 25, 2015	22.35	22.47	22.23	22.40
1772	NYSE	DFP	Thu, Sep 24, 2015	22.50	22.62	22.31	22.32
1771	NYSE	DFP	Wed, Sep 23, 2015	22.56	22.69	22.45	22.65
1770	NYSE	DFP	Tue, Sep 22, 2015	22.50	22.64	22.46	22.47
1769	NYSE	DFP	Mon, Sep 21, 2015	22.58	22.68	22.55	22.67
1768	NYSE	DFP	Fri, Sep 18, 2015	22.30	22.69	22.30	22.64
1767	NYSE	DFP	Thu, Sep 17, 2015	22.31	22.47	22.27	22.45
1766	NYSE	DFP	Wed, Sep 16, 2015	22.43	22.47	22.32	22.41
1765	NYSE	DFP	Tue, Sep 15, 2015	22.25	22.50	22.25	22.44
1764	NYSE	DFP	Mon, Sep 14, 2015	22.37	22.46	22.26	22.33
1763	NYSE	DFP	Fri, Sep 11, 2015	22.46	22.50	22.41	22.50
1762	NYSE	DFP	Thu, Sep 10, 2015	22.33	22.46	22.24	22.44
1761	NYSE	DFP	Wed, Sep 9, 2015	22.42	22.47	22.19	22.25
1760	NYSE	DFP	Tue, Sep 8, 2015	22.44	22.45	22.05	22.39
1759	NYSE	DFP	Fri, Sep 4, 2015	22.38	22.48	22.32	22.44
1758	NYSE	DFP	Thu, Sep 3, 2015	22.49	22.53	22.45	22.52
1757	NYSE	DFP	Wed, Sep 2, 2015	22.38	22.55	22.37	22.39
1756	NYSE	DFP	Tue, Sep 1, 2015	22.13	22.41	22.00	22.33
1755	NYSE	DFP	Mon, Aug 31, 2015	22.36	22.36	22.21	22.30
1754	NYSE	DFP	Fri, Aug 28, 2015	22.01	22.42	22.01	22.42
1753	NYSE	DFP	Thu, Aug 27, 2015	21.91	22.18	21.91	22.10
1752	NYSE	DFP	Wed, Aug 26, 2015	21.85	21.98	21.77	21.87
1751	NYSE	DFP	Tue, Aug 25, 2015	21.75	21.75	21.24	21.70
1750	NYSE	DFP	Mon, Aug 24, 2015	20.45	21.66	19.87	21.39
1749	NYSE	DFP	Fri, Aug 21, 2015	22.20	22.20	21.72	21.86
1748	NYSE	DFP	Thu, Aug 20, 2015	22.39	22.40	22.10	22.23
1747	NYSE	DFP	Wed, Aug 19, 2015	22.54	22.57	22.44	22.55
1746	NYSE	DFP	Tue, Aug 18, 2015	22.58	22.66	22.51	22.54
1745	NYSE	DFP	Mon, Aug 17, 2015	22.52	22.73	22.50	22.62
1744	NYSE	DFP	Fri, Aug 14, 2015	22.44	22.55	22.41	22.49
1743	NYSE	DFP	Thu, Aug 13, 2015	22.42	22.49	22.36	22.38
1742	NYSE	DFP	Wed, Aug 12, 2015	22.41	22.48	22.27	22.44
1741	NYSE	DFP	Tue, Aug 11, 2015	22.40	22.42	22.36	22.42
1740	NYSE	DFP	Mon, Aug 10, 2015	22.38	22.48	22.38	22.41
1739	NYSE	DFP	Fri, Aug 7, 2015	22.32	22.42	22.32	22.38
1738	NYSE	DFP	Thu, Aug 6, 2015	22.47	22.47	22.34	22.42
1737	NYSE	DFP	Wed, Aug 5, 2015	22.16	22.52	22.12	22.50
1736	NYSE	DFP	Tue, Aug 4, 2015	22.06	22.14	22.04	22.08
1735	NYSE	DFP	Mon, Aug 3, 2015	22.14	22.14	22.03	22.10
1734	NYSE	DFP	Fri, Jul 31, 2015	21.89	22.03	21.84	22.00
1733	NYSE	DFP	Thu, Jul 30, 2015	21.84	21.87	21.79	21.84
1732	NYSE	DFP	Wed, Jul 29, 2015	21.80	21.88	21.78	21.83
1731	NYSE	DFP	Tue, Jul 28, 2015	21.70	22.05	21.69	21.82
1730	NYSE	DFP	Mon, Jul 27, 2015	21.82	21.82	21.61	21.70
1729	NYSE	DFP	Fri, Jul 24, 2015	21.96	21.96	21.75	21.81
1728	NYSE	DFP	Thu, Jul 23, 2015	22.18	22.18	21.84	21.92
1727	NYSE	DFP	Wed, Jul 22, 2015	22.05	22.20	22.01	22.03
1726	NYSE	DFP	Tue, Jul 21, 2015	22.32	22.36	22.21	22.28
1725	NYSE	DFP	Mon, Jul 20, 2015	22.45	22.45	22.24	22.34
1724	NYSE	DFP	Fri, Jul 17, 2015	22.45	22.50	22.34	22.41
1723	NYSE	DFP	Thu, Jul 16, 2015	22.30	22.46	22.26	22.45
1722	NYSE	DFP	Wed, Jul 15, 2015	22.14	22.31	22.11	22.30
1721	NYSE	DFP	Tue, Jul 14, 2015	22.07	22.17	22.07	22.14
1720	NYSE	DFP	Mon, Jul 13, 2015	22.14	22.20	22.10	22.13
1719	NYSE	DFP	Fri, Jul 10, 2015	22.18	22.22	22.09	22.13
1718	NYSE	DFP	Thu, Jul 9, 2015	22.23	22.23	22.12	22.15
1717	NYSE	DFP	Wed, Jul 8, 2015	22.17	22.18	22.13	22.13
1716	NYSE	DFP	Tue, Jul 7, 2015	22.25	22.25	22.08	22.19
1715	NYSE	DFP	Mon, Jul 6, 2015	21.95	22.17	21.95	22.11
1714	NYSE	DFP	Thu, Jul 2, 2015	22.12	22.21	22.02	22.08
1713	NYSE	DFP	Wed, Jul 1, 2015	22.33	22.33	22.04	22.20
1712	NYSE	DFP	Tue, Jun 30, 2015	22.02	22.31	21.82	22.31
1711	NYSE	DFP	Mon, Jun 29, 2015	21.99	22.02	21.76	21.97
1710	NYSE	DFP	Fri, Jun 26, 2015	22.05	22.16	21.99	22.02
1709	NYSE	DFP	Thu, Jun 25, 2015	22.07	22.17	21.98	22.09
1708	NYSE	DFP	Wed, Jun 24, 2015	21.96	22.06	21.88	21.99
1707	NYSE	DFP	Tue, Jun 23, 2015	21.94	21.98	21.75	21.90
1706	NYSE	DFP	Mon, Jun 22, 2015	22.01	22.10	21.88	21.90
1705	NYSE	DFP	Fri, Jun 19, 2015	22.04	22.13	21.93	21.98
1704	NYSE	DFP	Thu, Jun 18, 2015	22.16	22.23	22.10	22.14
1703	NYSE	DFP	Wed, Jun 17, 2015	22.21	22.27	22.03	22.14
1702	NYSE	DFP	Tue, Jun 16, 2015	22.21	22.32	22.01	22.15
1701	NYSE	DFP	Mon, Jun 15, 2015	22.13	22.18	22.03	22.12
1700	NYSE	DFP	Fri, Jun 12, 2015	22.30	22.38	22.00	22.07
1699	NYSE	DFP	Thu, Jun 11, 2015	22.34	22.47	22.03	22.30
1698	NYSE	DFP	Wed, Jun 10, 2015	22.52	22.65	22.25	22.27
1697	NYSE	DFP	Tue, Jun 9, 2015	22.69	22.69	22.40	22.41
1696	NYSE	DFP	Mon, Jun 8, 2015	22.72	22.72	22.50	22.53
1695	NYSE	DFP	Fri, Jun 5, 2015	22.78	22.79	22.61	22.78
1694	NYSE	DFP	Thu, Jun 4, 2015	22.91	22.99	22.80	22.82
1693	NYSE	DFP	Wed, Jun 3, 2015	22.86	22.94	22.83	22.87
1692	NYSE	DFP	Tue, Jun 2, 2015	22.84	22.98	22.80	22.84
1691	NYSE	DFP	Mon, Jun 1, 2015	23.08	23.18	22.80	22.87
1690	NYSE	DFP	Fri, May 29, 2015	23.06	23.12	23.04	23.09
1689	NYSE	DFP	Thu, May 28, 2015	23.04	23.10	23.02	23.04
1688	NYSE	DFP	Wed, May 27, 2015	23.00	23.10	23.00	23.10
1687	NYSE	DFP	Tue, May 26, 2015	23.08	23.09	22.92	22.97
1686	NYSE	DFP	Fri, May 22, 2015	23.20	23.20	23.03	23.09
1685	NYSE	DFP	Thu, May 21, 2015	23.35	23.35	23.15	23.17
1684	NYSE	DFP	Wed, May 20, 2015	23.27	23.33	23.23	23.26
1683	NYSE	DFP	Tue, May 19, 2015	23.13	23.30	23.13	23.21
1682	NYSE	DFP	Mon, May 18, 2015	23.68	23.68	23.30	23.33
1681	NYSE	DFP	Fri, May 15, 2015	23.61	23.75	23.60	23.68
1680	NYSE	DFP	Thu, May 14, 2015	23.57	23.74	23.57	23.66
1679	NYSE	DFP	Wed, May 13, 2015	23.63	23.71	23.48	23.56
1678	NYSE	DFP	Tue, May 12, 2015	23.40	23.69	23.36	23.62
1677	NYSE	DFP	Mon, May 11, 2015	23.70	23.70	23.52	23.54
1676	NYSE	DFP	Fri, May 8, 2015	23.71	23.72	23.52	23.70
1675	NYSE	DFP	Thu, May 7, 2015	23.53	23.53	23.33	23.41
1674	NYSE	DFP	Wed, May 6, 2015	23.72	23.72	23.37	23.45
1673	NYSE	DFP	Tue, May 5, 2015	23.86	23.94	23.60	23.77
1672	NYSE	DFP	Mon, May 4, 2015	23.78	24.01	23.78	23.95
1671	NYSE	DFP	Fri, May 1, 2015	23.95	23.99	23.82	23.88
1670	NYSE	DFP	Thu, Apr 30, 2015	23.85	23.98	23.83	23.94
1669	NYSE	DFP	Wed, Apr 29, 2015	23.71	23.82	23.70	23.74
1668	NYSE	DFP	Tue, Apr 28, 2015	23.74	23.83	23.70	23.73
1667	NYSE	DFP	Mon, Apr 27, 2015	23.76	23.87	23.74	23.75
1666	NYSE	DFP	Fri, Apr 24, 2015	23.84	23.84	23.75	23.79
1665	NYSE	DFP	Thu, Apr 23, 2015	23.80	23.89	23.74	23.77
1664	NYSE	DFP	Wed, Apr 22, 2015	24.01	24.08	23.79	23.79
1663	NYSE	DFP	Tue, Apr 21, 2015	23.71	23.90	23.66	23.86
1662	NYSE	DFP	Mon, Apr 20, 2015	23.93	23.99	23.81	23.90
1661	NYSE	DFP	Fri, Apr 17, 2015	23.90	24.02	23.81	23.90
1660	NYSE	DFP	Thu, Apr 16, 2015	23.77	23.85	23.75	23.84
1659	NYSE	DFP	Wed, Apr 15, 2015	23.82	23.84	23.74	23.79
1658	NYSE	DFP	Tue, Apr 14, 2015	23.83	23.91	23.75	23.77
1657	NYSE	DFP	Mon, Apr 13, 2015	24.02	24.02	23.82	23.85
1656	NYSE	DFP	Fri, Apr 10, 2015	23.78	23.91	23.78	23.91
1655	NYSE	DFP	Thu, Apr 9, 2015	23.76	23.79	23.72	23.75
1654	NYSE	DFP	Wed, Apr 8, 2015	23.55	23.68	23.51	23.64
1653	NYSE	DFP	Tue, Apr 7, 2015	23.40	23.56	23.40	23.52
1652	NYSE	DFP	Mon, Apr 6, 2015	23.42	23.46	23.35	23.42
1651	NYSE	DFP	Thu, Apr 2, 2015	23.36	23.42	23.36	23.40
1650	NYSE	DFP	Wed, Apr 1, 2015	23.44	23.48	23.38	23.43
1649	NYSE	DFP	Tue, Mar 31, 2015	23.52	23.52	23.41	23.41
1648	NYSE	DFP	Mon, Mar 30, 2015	23.45	23.57	23.40	23.49
1647	NYSE	DFP	Fri, Mar 27, 2015	23.54	23.55	23.37	23.42
1646	NYSE	DFP	Thu, Mar 26, 2015	23.36	23.55	23.36	23.51
1645	NYSE	DFP	Wed, Mar 25, 2015	23.50	23.55	23.47	23.49
1644	NYSE	DFP	Tue, Mar 24, 2015	23.42	23.53	23.42	23.52
1643	NYSE	DFP	Mon, Mar 23, 2015	23.40	23.56	23.38	23.52
1642	NYSE	DFP	Fri, Mar 20, 2015	23.46	23.54	23.36	23.49
1641	NYSE	DFP	Thu, Mar 19, 2015	23.56	23.62	23.37	23.62
1640	NYSE	DFP	Wed, Mar 18, 2015	23.19	23.50	23.18	23.49
1639	NYSE	DFP	Tue, Mar 17, 2015	23.23	23.33	23.23	23.31
1638	NYSE	DFP	Mon, Mar 16, 2015	23.30	23.43	23.30	23.35
1637	NYSE	DFP	Fri, Mar 13, 2015	23.35	23.41	23.27	23.36
1636	NYSE	DFP	Thu, Mar 12, 2015	23.47	23.50	23.38	23.49
1635	NYSE	DFP	Wed, Mar 11, 2015	23.49	23.58	23.47	23.50
1634	NYSE	DFP	Tue, Mar 10, 2015	23.35	23.49	23.28	23.43
1633	NYSE	DFP	Mon, Mar 9, 2015	23.22	23.34	23.14	23.30
1632	NYSE	DFP	Fri, Mar 6, 2015	23.57	23.64	23.21	23.22
1631	NYSE	DFP	Thu, Mar 5, 2015	23.61	23.72	23.60	23.71
1630	NYSE	DFP	Wed, Mar 4, 2015	23.63	23.70	23.60	23.67
1629	NYSE	DFP	Tue, Mar 3, 2015	23.58	23.76	23.56	23.73
1628	NYSE	DFP	Mon, Mar 2, 2015	23.61	23.68	23.47	23.67
1627	NYSE	DFP	Fri, Feb 27, 2015	23.45	23.61	23.45	23.53
1626	NYSE	DFP	Thu, Feb 26, 2015	23.45	23.56	23.42	23.55
1625	NYSE	DFP	Wed, Feb 25, 2015	23.42	23.54	23.37	23.49
1624	NYSE	DFP	Tue, Feb 24, 2015	23.35	23.43	23.29	23.34
1623	NYSE	DFP	Mon, Feb 23, 2015	23.43	23.45	23.29	23.32
1622	NYSE	DFP	Fri, Feb 20, 2015	23.15	23.36	23.14	23.30
1621	NYSE	DFP	Thu, Feb 19, 2015	23.11	23.23	23.09	23.14
1620	NYSE	DFP	Wed, Feb 18, 2015	23.19	23.26	23.07	23.14
1619	NYSE	DFP	Tue, Feb 17, 2015	23.58	23.61	23.19	23.21
1618	NYSE	DFP	Fri, Feb 13, 2015	23.62	23.64	23.56	23.61
1617	NYSE	DFP	Thu, Feb 12, 2015	23.56	23.71	23.53	23.54
1616	NYSE	DFP	Wed, Feb 11, 2015	23.77	23.77	23.50	23.62
1615	NYSE	DFP	Tue, Feb 10, 2015	23.51	23.66	23.51	23.66
1614	NYSE	DFP	Mon, Feb 9, 2015	23.67	23.67	23.50	23.56
1613	NYSE	DFP	Fri, Feb 6, 2015	23.47	23.55	23.40	23.46
1612	NYSE	DFP	Thu, Feb 5, 2015	23.67	23.80	23.52	23.61
1611	NYSE	DFP	Wed, Feb 4, 2015	23.77	23.78	23.48	23.49
1610	NYSE	DFP	Tue, Feb 3, 2015	23.88	24.00	23.59	23.60
1609	NYSE	DFP	Mon, Feb 2, 2015	23.63	23.96	23.63	23.96
1608	NYSE	DFP	Fri, Jan 30, 2015	23.65	23.98	23.57	23.72
1607	NYSE	DFP	Thu, Jan 29, 2015	23.46	23.62	23.41	23.61
1606	NYSE	DFP	Wed, Jan 28, 2015	23.60	23.63	23.40	23.47
1605	NYSE	DFP	Tue, Jan 27, 2015	23.27	23.61	23.23	23.58
1604	NYSE	DFP	Mon, Jan 26, 2015	23.31	23.34	23.27	23.30
1603	NYSE	DFP	Fri, Jan 23, 2015	23.25	23.31	23.18	23.24
1602	NYSE	DFP	Thu, Jan 22, 2015	23.40	23.40	23.25	23.25
1601	NYSE	DFP	Wed, Jan 21, 2015	23.36	23.41	23.20	23.24
1600	NYSE	DFP	Tue, Jan 20, 2015	23.47	23.47	23.33	23.41
1599	NYSE	DFP	Fri, Jan 16, 2015	23.21	23.36	23.18	23.31
1598	NYSE	DFP	Thu, Jan 15, 2015	23.24	23.31	23.17	23.31
1597	NYSE	DFP	Wed, Jan 14, 2015	23.14	23.25	23.01	23.12
1596	NYSE	DFP	Tue, Jan 13, 2015	23.16	23.24	23.03	23.17
1595	NYSE	DFP	Mon, Jan 12, 2015	23.24	23.24	23.07	23.13
1594	NYSE	DFP	Fri, Jan 9, 2015	23.22	23.24	23.03	23.12
1593	NYSE	DFP	Thu, Jan 8, 2015	23.08	23.18	23.01	23.12
1592	NYSE	DFP	Wed, Jan 7, 2015	23.00	23.17	22.89	23.09
1591	NYSE	DFP	Tue, Jan 6, 2015	22.77	22.83	22.61	22.83
1590	NYSE	DFP	Mon, Jan 5, 2015	22.51	22.85	22.51	22.85
1589	NYSE	DFP	Fri, Jan 2, 2015	22.51	22.71	22.46	22.68
1588	NYSE	DFP	Wed, Dec 31, 2014	22.76	22.78	22.25	22.25
1587	NYSE	DFP	Tue, Dec 30, 2014	22.65	22.68	22.50	22.58
1586	NYSE	DFP	Mon, Dec 29, 2014	22.79	22.84	22.50	22.58
1585	NYSE	DFP	Fri, Dec 26, 2014	22.89	22.96	22.58	22.70
1584	NYSE	DFP	Wed, Dec 24, 2014	22.87	22.96	22.66	22.76
1583	NYSE	DFP	Tue, Dec 23, 2014	22.67	22.87	22.67	22.80
1582	NYSE	DFP	Mon, Dec 22, 2014	22.79	22.88	22.61	22.67
1581	NYSE	DFP	Fri, Dec 19, 2014	22.94	23.02	22.74	22.85
1580	NYSE	DFP	Thu, Dec 18, 2014	23.14	23.23	22.87	23.08
1579	NYSE	DFP	Wed, Dec 17, 2014	22.76	23.33	22.73	22.87
1578	NYSE	DFP	Tue, Dec 16, 2014	22.81	22.98	22.72	22.75
1577	NYSE	DFP	Mon, Dec 15, 2014	22.99	22.99	22.67	22.82
1576	NYSE	DFP	Fri, Dec 12, 2014	22.80	23.12	22.75	22.76
1575	NYSE	DFP	Thu, Dec 11, 2014	22.73	23.14	22.71	23.01
1574	NYSE	DFP	Wed, Dec 10, 2014	23.09	23.20	22.82	22.84
1573	NYSE	DFP	Tue, Dec 9, 2014	22.90	23.06	22.79	22.94
1572	NYSE	DFP	Mon, Dec 8, 2014	23.33	23.33	22.72	22.89
1571	NYSE	DFP	Fri, Dec 5, 2014	23.43	23.54	23.09	23.10
1570	NYSE	DFP	Thu, Dec 4, 2014	23.67	23.74	23.53	23.53
1569	NYSE	DFP	Wed, Dec 3, 2014	23.66	23.75	23.57	23.63
1568	NYSE	DFP	Tue, Dec 2, 2014	23.65	23.69	23.41	23.69
1567	NYSE	DFP	Mon, Dec 1, 2014	23.51	23.71	23.32	23.69
1566	NYSE	DFP	Fri, Nov 28, 2014	23.49	23.66	23.43	23.65
1565	NYSE	DFP	Wed, Nov 26, 2014	23.32	23.45	23.25	23.44
1564	NYSE	DFP	Tue, Nov 25, 2014	23.23	23.23	23.14	23.23
1563	NYSE	DFP	Mon, Nov 24, 2014	23.10	23.26	23.10	23.17
1562	NYSE	DFP	Fri, Nov 21, 2014	23.40	23.40	23.13	23.15
1561	NYSE	DFP	Thu, Nov 20, 2014	23.20	23.37	23.14	23.22
1560	NYSE	DFP	Wed, Nov 19, 2014	23.38	23.39	23.10	23.19
1559	NYSE	DFP	Tue, Nov 18, 2014	23.24	23.48	23.15	23.35
1558	NYSE	DFP	Mon, Nov 17, 2014	23.28	23.42	23.15	23.41
1557	NYSE	DFP	Fri, Nov 14, 2014	23.13	23.35	23.13	23.28
1556	NYSE	DFP	Thu, Nov 13, 2014	23.14	23.17	23.04	23.12
1555	NYSE	DFP	Wed, Nov 12, 2014	23.04	23.14	23.03	23.12
1554	NYSE	DFP	Tue, Nov 11, 2014	23.02	23.18	22.99	23.02
1553	NYSE	DFP	Mon, Nov 10, 2014	23.01	23.04	22.98	23.00
1552	NYSE	DFP	Fri, Nov 7, 2014	22.99	23.08	22.97	22.98
1551	NYSE	DFP	Thu, Nov 6, 2014	22.94	23.00	22.94	22.99
1550	NYSE	DFP	Wed, Nov 5, 2014	22.92	22.96	22.89	22.93
1549	NYSE	DFP	Tue, Nov 4, 2014	22.95	22.95	22.80	22.86
1548	NYSE	DFP	Mon, Nov 3, 2014	22.88	22.95	22.88	22.93
1547	NYSE	DFP	Fri, Oct 31, 2014	22.86	22.91	22.66	22.89
1546	NYSE	DFP	Thu, Oct 30, 2014	22.90	22.90	22.67	22.73
1545	NYSE	DFP	Wed, Oct 29, 2014	22.81	22.89	22.81	22.85
1544	NYSE	DFP	Tue, Oct 28, 2014	22.87	22.87	22.77	22.86
1543	NYSE	DFP	Mon, Oct 27, 2014	22.83	22.89	22.70	22.79
1542	NYSE	DFP	Fri, Oct 24, 2014	22.86	22.87	22.75	22.82
1541	NYSE	DFP	Thu, Oct 23, 2014	22.88	22.89	22.74	22.83
1540	NYSE	DFP	Wed, Oct 22, 2014	22.90	22.90	22.72	22.73
1539	NYSE	DFP	Tue, Oct 21, 2014	22.90	22.95	22.78	22.95
1538	NYSE	DFP	Mon, Oct 20, 2014	22.93	22.93	22.79	22.87
1537	NYSE	DFP	Fri, Oct 17, 2014	22.70	22.95	22.62	22.89
1536	NYSE	DFP	Thu, Oct 16, 2014	22.32	22.67	22.29	22.65
1535	NYSE	DFP	Wed, Oct 15, 2014	22.31	22.61	22.12	22.35
1534	NYSE	DFP	Tue, Oct 14, 2014	22.71	22.80	22.40	22.54
1533	NYSE	DFP	Mon, Oct 13, 2014	22.70	22.86	22.54	22.56
1532	NYSE	DFP	Fri, Oct 10, 2014	22.75	22.88	22.66	22.72
1531	NYSE	DFP	Thu, Oct 9, 2014	22.94	22.98	22.79	22.85
1530	NYSE	DFP	Wed, Oct 8, 2014	22.87	22.92	22.82	22.87
1529	NYSE	DFP	Tue, Oct 7, 2014	22.68	22.84	22.67	22.80
1528	NYSE	DFP	Mon, Oct 6, 2014	22.76	22.81	22.62	22.66
1527	NYSE	DFP	Fri, Oct 3, 2014	22.70	22.78	22.64	22.66
1526	NYSE	DFP	Thu, Oct 2, 2014	22.72	22.75	22.58	22.72
1525	NYSE	DFP	Wed, Oct 1, 2014	22.66	22.85	22.58	22.73
1524	NYSE	DFP	Tue, Sep 30, 2014	22.50	22.59	22.34	22.59
1523	NYSE	DFP	Mon, Sep 29, 2014	22.28	22.34	22.20	22.33
1522	NYSE	DFP	Fri, Sep 26, 2014	22.26	22.37	22.21	22.24
1521	NYSE	DFP	Thu, Sep 25, 2014	22.55	22.56	22.21	22.26
1520	NYSE	DFP	Wed, Sep 24, 2014	22.67	22.69	22.42	22.46
1519	NYSE	DFP	Tue, Sep 23, 2014	22.65	22.68	22.52	22.60
1518	NYSE	DFP	Mon, Sep 22, 2014	22.83	22.84	22.56	22.75
1517	NYSE	DFP	Fri, Sep 19, 2014	22.87	22.88	22.75	22.82
1516	NYSE	DFP	Thu, Sep 18, 2014	22.91	22.94	22.85	22.94
1515	NYSE	DFP	Wed, Sep 17, 2014	22.90	22.95	22.75	22.86
1514	NYSE	DFP	Tue, Sep 16, 2014	22.76	22.85	22.63	22.85
1513	NYSE	DFP	Mon, Sep 15, 2014	22.69	22.75	22.60	22.74
1512	NYSE	DFP	Fri, Sep 12, 2014	22.85	22.92	22.52	22.56
1511	NYSE	DFP	Thu, Sep 11, 2014	22.86	22.97	22.77	22.87
1510	NYSE	DFP	Wed, Sep 10, 2014	22.71	22.89	22.69	22.84
1509	NYSE	DFP	Tue, Sep 9, 2014	22.85	22.96	22.77	22.87
1508	NYSE	DFP	Mon, Sep 8, 2014	23.03	23.13	22.86	22.87
1507	NYSE	DFP	Fri, Sep 5, 2014	23.02	23.02	22.90	22.91
1506	NYSE	DFP	Thu, Sep 4, 2014	23.09	23.17	22.98	23.03
1505	NYSE	DFP	Wed, Sep 3, 2014	23.08	23.12	22.92	23.09
1504	NYSE	DFP	Tue, Sep 2, 2014	23.06	23.10	23.01	23.04
1503	NYSE	DFP	Fri, Aug 29, 2014	22.87	23.00	22.84	22.97
1502	NYSE	DFP	Thu, Aug 28, 2014	22.73	22.88	22.73	22.86
1501	NYSE	DFP	Wed, Aug 27, 2014	22.81	22.88	22.78	22.82
1500	NYSE	DFP	Tue, Aug 26, 2014	22.67	22.77	22.65	22.74
1499	NYSE	DFP	Mon, Aug 25, 2014	22.70	22.70	22.59	22.66
1498	NYSE	DFP	Fri, Aug 22, 2014	22.69	22.69	22.61	22.69
1497	NYSE	DFP	Thu, Aug 21, 2014	22.65	22.66	22.58	22.61
1496	NYSE	DFP	Wed, Aug 20, 2014	22.67	22.67	22.51	22.61
1495	NYSE	DFP	Tue, Aug 19, 2014	22.77	22.77	22.66	22.76
1494	NYSE	DFP	Mon, Aug 18, 2014	22.55	22.71	22.49	22.70
1493	NYSE	DFP	Fri, Aug 15, 2014	22.61	22.70	22.31	22.50
1492	NYSE	DFP	Thu, Aug 14, 2014	22.60	22.65	22.52	22.59
1491	NYSE	DFP	Wed, Aug 13, 2014	22.56	22.57	22.44	22.45
1490	NYSE	DFP	Tue, Aug 12, 2014	22.50	22.58	22.42	22.43
1489	NYSE	DFP	Mon, Aug 11, 2014	22.53	22.56	22.45	22.53
1488	NYSE	DFP	Fri, Aug 8, 2014	22.46	22.57	22.41	22.41
1487	NYSE	DFP	Thu, Aug 7, 2014	22.35	22.39	22.30	22.36
1486	NYSE	DFP	Wed, Aug 6, 2014	22.13	22.29	22.05	22.26
1485	NYSE	DFP	Tue, Aug 5, 2014	22.17	22.20	22.04	22.17
1484	NYSE	DFP	Mon, Aug 4, 2014	22.35	22.35	22.10	22.14
1483	NYSE	DFP	Fri, Aug 1, 2014	22.20	22.34	22.03	22.26
1482	NYSE	DFP	Thu, Jul 31, 2014	22.46	22.46	22.10	22.16
1481	NYSE	DFP	Wed, Jul 30, 2014	22.54	22.69	22.46	22.51
1480	NYSE	DFP	Tue, Jul 29, 2014	22.80	22.88	22.64	22.65
1479	NYSE	DFP	Mon, Jul 28, 2014	22.80	22.80	22.71	22.74
1478	NYSE	DFP	Fri, Jul 25, 2014	22.80	22.87	22.77	22.83
1477	NYSE	DFP	Thu, Jul 24, 2014	22.99	23.03	22.81	22.81
1476	NYSE	DFP	Wed, Jul 23, 2014	23.10	23.10	22.83	22.98
1475	NYSE	DFP	Tue, Jul 22, 2014	23.00	23.07	22.96	23.06
1474	NYSE	DFP	Mon, Jul 21, 2014	23.14	23.19	22.99	23.05
1473	NYSE	DFP	Fri, Jul 18, 2014	23.09	23.15	23.01	23.09
1472	NYSE	DFP	Thu, Jul 17, 2014	23.06	23.09	22.99	23.02
1471	NYSE	DFP	Wed, Jul 16, 2014	23.10	23.19	23.01	23.07
1470	NYSE	DFP	Tue, Jul 15, 2014	23.34	23.34	23.07	23.16
1469	NYSE	DFP	Mon, Jul 14, 2014	23.27	23.40	23.20	23.26
1468	NYSE	DFP	Fri, Jul 11, 2014	23.27	23.34	23.20	23.26
1467	NYSE	DFP	Thu, Jul 10, 2014	23.12	23.27	22.97	23.08
1466	NYSE	DFP	Wed, Jul 9, 2014	22.98	23.16	22.98	23.12
1465	NYSE	DFP	Tue, Jul 8, 2014	23.18	23.29	22.87	23.10
1464	NYSE	DFP	Mon, Jul 7, 2014	23.10	23.17	23.01	23.10
1463	NYSE	DFP	Thu, Jul 3, 2014	23.32	23.32	22.88	22.99
1462	NYSE	DFP	Wed, Jul 2, 2014	23.59	23.65	23.32	23.39
1461	NYSE	DFP	Tue, Jul 1, 2014	23.63	23.63	23.45	23.53
1460	NYSE	DFP	Mon, Jun 30, 2014	23.65	23.65	23.51	23.56
1459	NYSE	DFP	Fri, Jun 27, 2014	23.66	23.66	23.53	23.65
1458	NYSE	DFP	Thu, Jun 26, 2014	23.34	23.66	23.21	23.66
1457	NYSE	DFP	Wed, Jun 25, 2014	23.31	23.48	23.23	23.27
1456	NYSE	DFP	Tue, Jun 24, 2014	23.37	23.38	23.17	23.33
1455	NYSE	DFP	Mon, Jun 23, 2014	23.29	23.36	23.20	23.36
1454	NYSE	DFP	Fri, Jun 20, 2014	23.17	23.19	23.06	23.13
1453	NYSE	DFP	Thu, Jun 19, 2014	23.20	23.22	23.01	23.08
1452	NYSE	DFP	Wed, Jun 18, 2014	23.28	23.35	23.18	23.22
1451	NYSE	DFP	Tue, Jun 17, 2014	23.20	23.40	23.12	23.17
1450	NYSE	DFP	Mon, Jun 16, 2014	23.14	23.18	23.08	23.17
1449	NYSE	DFP	Fri, Jun 13, 2014	23.18	23.18	23.06	23.13
1448	NYSE	DFP	Thu, Jun 12, 2014	23.05	23.18	23.00	23.10
1447	NYSE	DFP	Wed, Jun 11, 2014	23.09	23.16	22.98	23.09
1446	NYSE	DFP	Tue, Jun 10, 2014	23.08	23.09	22.96	23.09
1445	NYSE	DFP	Mon, Jun 9, 2014	22.98	23.04	22.90	23.03
1444	NYSE	DFP	Fri, Jun 6, 2014	22.99	23.04	22.90	22.93
1443	NYSE	DFP	Thu, Jun 5, 2014	22.77	22.94	22.70	22.89
1442	NYSE	DFP	Wed, Jun 4, 2014	22.81	22.90	22.62	22.76
1441	NYSE	DFP	Tue, Jun 3, 2014	22.79	22.89	22.71	22.79
1440	NYSE	DFP	Mon, Jun 2, 2014	22.94	22.97	22.76	22.80
1439	NYSE	DFP	Fri, May 30, 2014	23.09	23.17	22.82	22.90
1438	NYSE	DFP	Thu, May 29, 2014	23.00	23.10	22.99	23.09
1437	NYSE	DFP	Wed, May 28, 2014	22.96	23.00	22.83	22.97
1436	NYSE	DFP	Tue, May 27, 2014	22.85	22.96	22.77	22.87
1435	NYSE	DFP	Fri, May 23, 2014	22.98	22.98	22.75	22.77
1434	NYSE	DFP	Thu, May 22, 2014	22.86	23.00	22.81	22.86
1433	NYSE	DFP	Wed, May 21, 2014	22.82	22.87	22.79	22.85
1432	NYSE	DFP	Tue, May 20, 2014	22.69	22.83	22.59	22.71
1431	NYSE	DFP	Mon, May 19, 2014	22.80	22.92	22.79	22.82
1430	NYSE	DFP	Fri, May 16, 2014	22.88	22.96	22.78	22.79
1429	NYSE	DFP	Thu, May 15, 2014	23.09	23.10	22.80	22.82
1428	NYSE	DFP	Wed, May 14, 2014	23.06	23.13	22.94	23.00
1427	NYSE	DFP	Tue, May 13, 2014	23.00	23.09	22.99	23.08
1426	NYSE	DFP	Mon, May 12, 2014	23.02	23.04	22.93	23.00
1425	NYSE	DFP	Fri, May 9, 2014	22.87	22.93	22.80	22.90
1424	NYSE	DFP	Thu, May 8, 2014	22.81	22.87	22.81	22.84
1423	NYSE	DFP	Wed, May 7, 2014	22.83	22.87	22.78	22.80
1422	NYSE	DFP	Tue, May 6, 2014	22.83	22.89	22.75	22.83
1421	NYSE	DFP	Mon, May 5, 2014	22.87	22.87	22.78	22.81
1420	NYSE	DFP	Fri, May 2, 2014	22.90	22.90	22.80	22.82
1419	NYSE	DFP	Thu, May 1, 2014	22.84	22.89	22.77	22.84
1418	NYSE	DFP	Wed, Apr 30, 2014	22.73	22.76	22.65	22.76
1417	NYSE	DFP	Tue, Apr 29, 2014	22.72	22.72	22.53	22.65
1416	NYSE	DFP	Mon, Apr 28, 2014	22.62	22.67	22.51	22.65
1415	NYSE	DFP	Fri, Apr 25, 2014	22.49	22.53	22.45	22.49
1414	NYSE	DFP	Thu, Apr 24, 2014	22.40	22.49	22.36	22.48
1413	NYSE	DFP	Wed, Apr 23, 2014	22.37	22.42	22.31	22.38
1412	NYSE	DFP	Tue, Apr 22, 2014	22.40	22.40	22.31	22.36
1411	NYSE	DFP	Mon, Apr 21, 2014	22.30	22.39	22.25	22.31
1410	NYSE	DFP	Thu, Apr 17, 2014	22.39	22.41	22.32	22.41
1409	NYSE	DFP	Wed, Apr 16, 2014	22.43	22.43	22.26	22.32
1408	NYSE	DFP	Tue, Apr 15, 2014	22.24	22.38	22.17	22.32
1407	NYSE	DFP	Mon, Apr 14, 2014	22.08	22.18	22.06	22.16
1406	NYSE	DFP	Fri, Apr 11, 2014	22.06	22.10	22.03	22.07
1405	NYSE	DFP	Thu, Apr 10, 2014	22.10	22.14	22.00	22.07
1404	NYSE	DFP	Wed, Apr 9, 2014	22.02	22.10	21.95	22.07
1403	NYSE	DFP	Tue, Apr 8, 2014	21.90	21.99	21.85	21.95
1402	NYSE	DFP	Mon, Apr 7, 2014	21.91	21.91	21.84	21.88
1401	NYSE	DFP	Fri, Apr 4, 2014	21.92	21.94	21.87	21.87
1400	NYSE	DFP	Thu, Apr 3, 2014	21.93	21.93	21.81	21.83
1399	NYSE	DFP	Wed, Apr 2, 2014	21.82	21.85	21.76	21.83
1398	NYSE	DFP	Tue, Apr 1, 2014	21.81	21.82	21.73	21.76
1397	NYSE	DFP	Mon, Mar 31, 2014	21.81	21.81	21.68	21.72
1396	NYSE	DFP	Fri, Mar 28, 2014	21.80	21.82	21.68	21.72
1395	NYSE	DFP	Thu, Mar 27, 2014	21.75	21.75	21.67	21.68
1394	NYSE	DFP	Wed, Mar 26, 2014	21.83	21.83	21.69	21.76
1393	NYSE	DFP	Tue, Mar 25, 2014	21.72	21.79	21.69	21.70
1392	NYSE	DFP	Mon, Mar 24, 2014	21.85	21.89	21.69	21.72
1391	NYSE	DFP	Fri, Mar 21, 2014	21.93	21.93	21.72	21.79
1390	NYSE	DFP	Thu, Mar 20, 2014	21.69	21.82	21.69	21.81
1389	NYSE	DFP	Wed, Mar 19, 2014	21.90	21.98	21.85	21.86
1388	NYSE	DFP	Tue, Mar 18, 2014	21.96	21.96	21.80	21.93
1387	NYSE	DFP	Mon, Mar 17, 2014	21.84	21.92	21.81	21.83
1386	NYSE	DFP	Fri, Mar 14, 2014	21.87	21.93	21.82	21.82
1385	NYSE	DFP	Thu, Mar 13, 2014	21.97	21.97	21.80	21.87
1384	NYSE	DFP	Wed, Mar 12, 2014	21.85	21.92	21.75	21.80
1383	NYSE	DFP	Tue, Mar 11, 2014	21.85	21.88	21.69	21.73
1382	NYSE	DFP	Mon, Mar 10, 2014	21.77	21.90	21.75	21.77
1381	NYSE	DFP	Fri, Mar 7, 2014	22.10	22.10	21.73	21.77
1380	NYSE	DFP	Thu, Mar 6, 2014	22.14	22.14	21.95	22.03
1379	NYSE	DFP	Wed, Mar 5, 2014	22.16	22.22	21.93	22.00
1378	NYSE	DFP	Tue, Mar 4, 2014	21.97	22.03	21.91	21.99
1377	NYSE	DFP	Mon, Mar 3, 2014	21.88	21.92	21.85	21.88
1376	NYSE	DFP	Fri, Feb 28, 2014	22.00	22.00	21.79	21.91
1375	NYSE	DFP	Thu, Feb 27, 2014	21.78	21.87	21.73	21.85
1374	NYSE	DFP	Wed, Feb 26, 2014	21.74	21.75	21.63	21.71
1373	NYSE	DFP	Tue, Feb 25, 2014	21.64	21.71	21.59	21.67
1372	NYSE	DFP	Mon, Feb 24, 2014	21.66	21.66	21.55	21.57
1371	NYSE	DFP	Fri, Feb 21, 2014	21.48	21.51	21.42	21.49
1370	NYSE	DFP	Thu, Feb 20, 2014	21.35	21.44	21.30	21.34
1369	NYSE	DFP	Wed, Feb 19, 2014	21.50	21.50	21.35	21.39
1368	NYSE	DFP	Tue, Feb 18, 2014	21.58	21.62	21.52	21.54
1367	NYSE	DFP	Fri, Feb 14, 2014	21.54	21.61	21.46	21.57
1366	NYSE	DFP	Thu, Feb 13, 2014	21.48	21.48	21.40	21.42
1365	NYSE	DFP	Wed, Feb 12, 2014	21.44	21.49	21.37	21.41
1364	NYSE	DFP	Tue, Feb 11, 2014	21.32	21.41	21.30	21.41
1363	NYSE	DFP	Mon, Feb 10, 2014	21.25	21.40	21.23	21.40
1362	NYSE	DFP	Fri, Feb 7, 2014	21.19	21.29	21.10	21.29
1361	NYSE	DFP	Thu, Feb 6, 2014	20.98	21.11	20.91	21.06
1360	NYSE	DFP	Wed, Feb 5, 2014	21.00	21.00	20.90	20.91
1359	NYSE	DFP	Tue, Feb 4, 2014	20.89	21.00	20.89	20.96
1358	NYSE	DFP	Mon, Feb 3, 2014	20.89	20.93	20.81	20.91
1357	NYSE	DFP	Fri, Jan 31, 2014	20.81	20.92	20.74	20.86
1356	NYSE	DFP	Thu, Jan 30, 2014	20.75	20.88	20.68	20.83
1355	NYSE	DFP	Wed, Jan 29, 2014	20.82	20.82	20.58	20.72
1354	NYSE	DFP	Tue, Jan 28, 2014	20.74	20.83	20.70	20.78
1353	NYSE	DFP	Mon, Jan 27, 2014	20.83	20.88	20.62	20.66
1352	NYSE	DFP	Fri, Jan 24, 2014	21.00	21.10	20.70	20.77
1351	NYSE	DFP	Thu, Jan 23, 2014	20.96	21.09	20.91	20.93
1350	NYSE	DFP	Wed, Jan 22, 2014	21.00	21.12	20.94	20.99
1349	NYSE	DFP	Tue, Jan 21, 2014	21.03	21.11	21.03	21.11
1348	NYSE	DFP	Fri, Jan 17, 2014	20.96	21.00	20.95	20.98
1347	NYSE	DFP	Thu, Jan 16, 2014	21.00	21.00	20.91	20.95
1346	NYSE	DFP	Wed, Jan 15, 2014	20.83	20.95	20.82	20.94
1345	NYSE	DFP	Tue, Jan 14, 2014	20.82	20.94	20.81	20.89
1344	NYSE	DFP	Mon, Jan 13, 2014	20.93	20.97	20.84	20.90
1343	NYSE	DFP	Fri, Jan 10, 2014	20.81	20.92	20.75	20.90
1342	NYSE	DFP	Thu, Jan 9, 2014	20.73	20.77	20.64	20.74
1341	NYSE	DFP	Wed, Jan 8, 2014	20.77	20.77	20.60	20.68
1340	NYSE	DFP	Tue, Jan 7, 2014	20.75	20.75	20.62	20.69
1339	NYSE	DFP	Mon, Jan 6, 2014	20.79	20.87	20.56	20.70
1338	NYSE	DFP	Fri, Jan 3, 2014	20.77	20.77	20.60	20.73
1337	NYSE	DFP	Thu, Jan 2, 2014	20.50	20.73	20.40	20.70
1336	NYSE	DFP	Tue, Dec 31, 2013	20.08	20.53	19.92	20.53
1335	NYSE	DFP	Mon, Dec 30, 2013	20.34	20.48	20.00	20.10
1334	NYSE	DFP	Fri, Dec 27, 2013	20.43	20.43	20.26	20.33
1333	NYSE	DFP	Thu, Dec 26, 2013	20.46	20.49	20.18	20.37
1332	NYSE	DFP	Tue, Dec 24, 2013	20.43	20.57	20.33	20.41
1331	NYSE	DFP	Mon, Dec 23, 2013	20.38	20.45	20.31	20.42
1330	NYSE	DFP	Fri, Dec 20, 2013	20.25	20.46	20.16	20.24
1329	NYSE	DFP	Thu, Dec 19, 2013	20.12	20.58	20.05	20.26
1328	NYSE	DFP	Wed, Dec 18, 2013	20.26	20.50	20.20	20.39
1327	NYSE	DFP	Tue, Dec 17, 2013	20.15	20.43	20.15	20.30
1326	NYSE	DFP	Mon, Dec 16, 2013	20.00	20.40	19.98	20.27
1325	NYSE	DFP	Fri, Dec 13, 2013	19.87	19.96	19.81	19.94
1324	NYSE	DFP	Thu, Dec 12, 2013	19.86	20.00	19.86	19.90
1323	NYSE	DFP	Wed, Dec 11, 2013	19.99	19.99	19.85	19.91
1322	NYSE	DFP	Tue, Dec 10, 2013	19.84	19.93	19.75	19.89
1321	NYSE	DFP	Mon, Dec 9, 2013	19.78	19.90	19.77	19.86
1320	NYSE	DFP	Fri, Dec 6, 2013	19.76	19.88	19.74	19.83
1319	NYSE	DFP	Thu, Dec 5, 2013	19.73	19.79	19.57	19.68
1318	NYSE	DFP	Wed, Dec 4, 2013	19.91	19.91	19.67	19.73
1317	NYSE	DFP	Tue, Dec 3, 2013	19.89	19.95	19.74	19.85
1316	NYSE	DFP	Mon, Dec 2, 2013	19.90	20.03	19.80	19.99
1315	NYSE	DFP	Fri, Nov 29, 2013	20.08	20.08	19.83	19.90
1314	NYSE	DFP	Wed, Nov 27, 2013	19.86	20.07	19.81	19.88
1313	NYSE	DFP	Tue, Nov 26, 2013	19.93	20.12	19.85	19.91
1312	NYSE	DFP	Mon, Nov 25, 2013	19.77	20.08	19.69	20.05
1311	NYSE	DFP	Fri, Nov 22, 2013	19.83	19.99	19.68	19.91
1310	NYSE	DFP	Thu, Nov 21, 2013	19.87	19.94	19.74	19.77
1309	NYSE	DFP	Wed, Nov 20, 2013	19.85	20.12	19.73	19.79
1308	NYSE	DFP	Tue, Nov 19, 2013	20.07	20.21	19.97	19.99
1307	NYSE	DFP	Mon, Nov 18, 2013	20.25	20.39	20.25	20.30
1306	NYSE	DFP	Fri, Nov 15, 2013	20.18	20.34	20.18	20.27
1305	NYSE	DFP	Thu, Nov 14, 2013	20.17	20.41	20.12	20.27
1304	NYSE	DFP	Wed, Nov 13, 2013	19.97	20.17	19.88	20.15
1303	NYSE	DFP	Tue, Nov 12, 2013	20.16	20.23	19.78	19.92
1302	NYSE	DFP	Mon, Nov 11, 2013	20.17	20.26	20.10	20.14
1301	NYSE	DFP	Fri, Nov 8, 2013	20.42	20.48	20.01	20.11
1300	NYSE	DFP	Thu, Nov 7, 2013	20.50	20.54	20.39	20.45
1299	NYSE	DFP	Wed, Nov 6, 2013	20.42	20.49	20.35	20.44
1298	NYSE	DFP	Tue, Nov 5, 2013	20.60	20.66	20.33	20.44
1297	NYSE	DFP	Mon, Nov 4, 2013	20.72	20.81	20.57	20.65
1296	NYSE	DFP	Fri, Nov 1, 2013	20.88	20.97	20.66	20.73
1295	NYSE	DFP	Thu, Oct 31, 2013	21.16	21.16	20.71	20.80
1294	NYSE	DFP	Wed, Oct 30, 2013	20.83	21.00	20.72	20.92
1293	NYSE	DFP	Tue, Oct 29, 2013	20.80	20.92	20.66	20.82
1292	NYSE	DFP	Mon, Oct 28, 2013	20.98	20.98	20.58	20.70
1291	NYSE	DFP	Fri, Oct 25, 2013	20.75	20.92	20.75	20.83
1290	NYSE	DFP	Thu, Oct 24, 2013	20.61	20.94	20.61	20.71
1289	NYSE	DFP	Wed, Oct 23, 2013	20.63	20.86	20.55	20.67
1288	NYSE	DFP	Tue, Oct 22, 2013	20.75	20.75	20.45	20.63
1287	NYSE	DFP	Mon, Oct 21, 2013	20.68	20.71	20.50	20.70
1286	NYSE	DFP	Fri, Oct 18, 2013	20.60	20.86	20.57	20.69
1285	NYSE	DFP	Thu, Oct 17, 2013	20.43	20.82	20.31	20.64
1284	NYSE	DFP	Wed, Oct 16, 2013	20.71	20.74	20.30	20.39
1283	NYSE	DFP	Tue, Oct 15, 2013	20.49	20.85	20.49	20.69
1282	NYSE	DFP	Mon, Oct 14, 2013	20.54	20.95	20.50	20.73
1281	NYSE	DFP	Fri, Oct 11, 2013	20.52	20.75	20.36	20.67
1280	NYSE	DFP	Thu, Oct 10, 2013	20.77	21.09	20.41	20.43
1279	NYSE	DFP	Wed, Oct 9, 2013	20.65	20.89	20.51	20.68
1278	NYSE	DFP	Tue, Oct 8, 2013	20.80	20.80	20.53	20.65
1277	NYSE	DFP	Mon, Oct 7, 2013	21.20	21.39	20.66	20.72
1276	NYSE	DFP	Fri, Oct 4, 2013	21.32	21.32	21.01	21.01
1275	NYSE	DFP	Thu, Oct 3, 2013	21.26	21.26	20.80	21.00
1274	NYSE	DFP	Wed, Oct 2, 2013	21.35	21.35	20.70	21.14
1273	NYSE	DFP	Tue, Oct 1, 2013	21.15	21.36	20.98	21.25
1272	NYSE	DFP	Mon, Sep 30, 2013	21.04	21.34	20.52	21.34
1271	NYSE	DFP	Fri, Sep 27, 2013	20.81	20.93	20.60	20.93
1270	NYSE	DFP	Thu, Sep 26, 2013	20.65	21.00	20.65	20.68
1269	NYSE	DFP	Wed, Sep 25, 2013	20.78	20.78	20.60	20.73
1268	NYSE	DFP	Tue, Sep 24, 2013	20.40	20.70	20.29	20.70
1267	NYSE	DFP	Mon, Sep 23, 2013	20.24	20.57	20.06	20.55
1266	NYSE	DFP	Fri, Sep 20, 2013	20.45	20.45	19.96	20.15
1265	NYSE	DFP	Thu, Sep 19, 2013	20.36	20.57	20.11	20.25
1264	NYSE	DFP	Wed, Sep 18, 2013	20.13	20.59	20.03	20.51
1263	NYSE	DFP	Tue, Sep 17, 2013	20.00	20.30	19.95	20.08
1262	NYSE	DFP	Mon, Sep 16, 2013	20.35	20.41	20.00	20.00
1261	NYSE	DFP	Fri, Sep 13, 2013	20.00	20.22	19.82	20.06
1260	NYSE	DFP	Thu, Sep 12, 2013	20.23	20.44	19.87	20.00
1259	NYSE	DFP	Wed, Sep 11, 2013	20.16	20.43	20.03	20.28
1258	NYSE	DFP	Tue, Sep 10, 2013	20.35	20.54	20.04	20.20
1257	NYSE	DFP	Mon, Sep 9, 2013	20.54	20.64	20.26	20.31
1256	NYSE	DFP	Fri, Sep 6, 2013	20.53	20.58	20.34	20.42
1255	NYSE	DFP	Thu, Sep 5, 2013	20.75	20.75	20.50	20.53
1254	NYSE	DFP	Wed, Sep 4, 2013	20.84	20.99	20.65	20.69
1253	NYSE	DFP	Tue, Sep 3, 2013	21.14	21.15	20.75	20.93
1252	NYSE	DFP	Fri, Aug 30, 2013	20.82	21.15	20.47	21.14
1251	NYSE	DFP	Thu, Aug 29, 2013	20.57	20.92	20.56	20.65
1250	NYSE	DFP	Wed, Aug 28, 2013	20.70	20.88	20.36	20.86
1249	NYSE	DFP	Tue, Aug 27, 2013	20.72	20.88	20.52	20.68
1248	NYSE	DFP	Mon, Aug 26, 2013	21.09	21.16	20.43	20.68
1247	NYSE	DFP	Fri, Aug 23, 2013	20.54	21.25	20.54	21.20
1246	NYSE	DFP	Thu, Aug 22, 2013	20.73	21.00	20.26	20.84
1245	NYSE	DFP	Wed, Aug 21, 2013	20.97	20.97	20.23	20.75
1244	NYSE	DFP	Tue, Aug 20, 2013	20.50	21.16	20.46	20.75
1243	NYSE	DFP	Mon, Aug 19, 2013	20.52	21.40	20.52	20.80
1242	NYSE	DFP	Fri, Aug 16, 2013	20.75	21.10	20.43	20.85
1241	NYSE	DFP	Thu, Aug 15, 2013	21.40	21.44	20.80	21.22
1240	NYSE	DFP	Wed, Aug 14, 2013	21.77	21.77	21.00	21.51
1239	NYSE	DFP	Tue, Aug 13, 2013	21.78	21.78	21.25	21.53
1238	NYSE	DFP	Mon, Aug 12, 2013	21.49	21.73	21.20	21.45
1237	NYSE	DFP	Fri, Aug 9, 2013	20.80	21.55	20.70	21.51
1236	NYSE	DFP	Thu, Aug 8, 2013	21.47	21.47	20.87	20.88
1235	NYSE	DFP	Wed, Aug 7, 2013	21.51	21.80	21.35	21.48
1234	NYSE	DFP	Tue, Aug 6, 2013	22.00	22.38	21.50	21.76
1233	NYSE	DFP	Mon, Aug 5, 2013	22.00	22.27	22.00	22.13
1232	NYSE	DFP	Fri, Aug 2, 2013	21.48	22.30	21.41	22.23
1231	NYSE	DFP	Thu, Aug 1, 2013	22.10	22.23	21.28	21.33
1230	NYSE	DFP	Wed, Jul 31, 2013	22.40	22.57	22.02	22.09
1229	NYSE	DFP	Tue, Jul 30, 2013	22.22	22.48	22.10	22.37
1228	NYSE	DFP	Mon, Jul 29, 2013	22.30	22.37	22.02	22.20
1227	NYSE	DFP	Fri, Jul 26, 2013	22.45	22.50	22.08	22.22
1226	NYSE	DFP	Thu, Jul 25, 2013	22.36	22.58	22.19	22.46
1225	NYSE	DFP	Wed, Jul 24, 2013	22.05	22.38	21.98	22.21
1224	NYSE	DFP	Tue, Jul 23, 2013	22.22	22.31	21.93	22.17
1223	NYSE	DFP	Mon, Jul 22, 2013	21.92	22.20	21.65	22.20
1222	NYSE	DFP	Fri, Jul 19, 2013	22.09	22.19	21.83	21.95
1221	NYSE	DFP	Thu, Jul 18, 2013	22.15	22.30	22.02	22.14
1220	NYSE	DFP	Wed, Jul 17, 2013	22.63	22.63	22.08	22.12
1219	NYSE	DFP	Tue, Jul 16, 2013	23.01	23.08	22.65	22.65
1218	NYSE	DFP	Mon, Jul 15, 2013	23.53	23.68	23.03	23.12
1217	NYSE	DFP	Fri, Jul 12, 2013	23.75	23.85	23.46	23.53
1216	NYSE	DFP	Thu, Jul 11, 2013	23.74	24.03	23.62	23.71
1215	NYSE	DFP	Wed, Jul 10, 2013	23.58	23.72	23.47	23.62
1214	NYSE	DFP	Tue, Jul 9, 2013	23.61	24.03	23.60	23.80
1213	NYSE	DFP	Mon, Jul 8, 2013	24.17	24.28	24.03	24.05
1212	NYSE	DFP	Fri, Jul 5, 2013	24.32	24.37	24.11	24.21
1211	NYSE	DFP	Wed, Jul 3, 2013	24.52	24.52	24.40	24.40
1210	NYSE	DFP	Tue, Jul 2, 2013	24.50	24.64	24.50	24.56
1209	NYSE	DFP	Mon, Jul 1, 2013	24.78	24.90	24.55	24.64
1208	NYSE	DFP	Fri, Jun 28, 2013	24.70	25.04	24.70	25.00
1207	NYSE	DFP	Thu, Jun 27, 2013	25.01	25.02	25.00	25.00
1206	NYSE	DFP	Wed, Jun 26, 2013	25.00	25.02	25.00	25.02
1205	NYSE	DFP	Tue, Jun 25, 2013	25.00	25.01	25.00	25.00
1204	NYSE	DFP	Mon, Jun 24, 2013	25.00	25.01	25.00	25.00
1203	NYSE	DFP	Fri, Jun 21, 2013	25.00	25.01	25.00	25.00
1202	NYSE	DFP	Thu, Jun 20, 2013	25.00	25.01	25.00	25.00
1201	NYSE	DFP	Wed, Jun 19, 2013	25.00	25.01	25.00	25.00
1200	NYSE	DFP	Tue, Jun 18, 2013	25.03	25.03	24.99	25.00
1199	NYSE	DFP	Mon, Jun 17, 2013	25.10	25.10	25.00	25.00
1198	NYSE	DFP	Fri, Jun 14, 2013	25.00	25.07	25.00	25.01
1197	NYSE	DFP	Thu, Jun 13, 2013	25.00	25.01	25.00	25.00
1196	NYSE	DFP	Wed, Jun 12, 2013	25.03	25.09	25.00	25.00
1195	NYSE	DFP	Tue, Jun 11, 2013	25.00	25.08	25.00	25.00
1194	NYSE	DFP	Mon, Jun 10, 2013	25.08	25.08	25.02	25.04
1193	NYSE	DFP	Fri, Jun 7, 2013	25.01	25.09	25.00	25.00
1192	NYSE	DFP	Thu, Jun 6, 2013	25.00	25.01	25.00	25.00
1191	NYSE	DFP	Wed, Jun 5, 2013	25.00	25.01	25.00	25.00
1190	NYSE	DFP	Tue, Jun 4, 2013	25.02	25.02	25.00	25.00
1189	NYSE	DFP	Mon, Jun 3, 2013	25.00	25.03	25.00	25.00
1188	NYSE	DFP	Fri, May 31, 2013	25.03	25.06	25.00	25.01
1187	NYSE	DFP	Thu, May 30, 2013	25.06	25.15	25.01	25.01
1186	NYSE	DFP	Wed, May 29, 2013	25.04	25.18	25.01	25.13
1185	NYSE	DFP	Tue, May 28, 2013	25.02	25.14	25.02	25.05
1184	NYSE	DFP	Fri, May 24, 2013	25.00	25.09	25.00	25.01
1183	NYSE	DFP	Fri, May 25, 2012	24.96	25.07	24.96	24.99
1182	NYSE	DFP	Thu, May 24, 2012	25.02	25.02	24.84	24.86
1181	NYSE	DFP	Wed, May 23, 2012	25.08	25.08	24.83	25.02
1180	NYSE	DFP	Tue, May 22, 2012	24.94	25.14	24.82	24.94
1179	NYSE	DFP	Mon, May 21, 2012	24.90	24.96	24.90	24.93
1178	NYSE	DFP	Fri, May 18, 2012	24.90	24.94	24.90	24.94
1177	NYSE	DFP	Thu, May 17, 2012	24.95	25.06	24.95	25.00
1176	NYSE	DFP	Wed, May 16, 2012	25.00	25.00	24.95	25.00
1175	NYSE	DFP	Tue, May 15, 2012	24.92	25.00	24.84	24.98
1174	NYSE	DFP	Mon, May 14, 2012	24.67	25.04	24.67	24.93
1173	NYSE	DFP	Fri, May 11, 2012	24.90	25.04	24.90	24.97
1172	NYSE	DFP	Thu, May 10, 2012	25.00	25.00	24.90	24.94
1171	NYSE	DFP	Wed, May 9, 2012	24.98	25.00	24.85	25.00
1170	NYSE	DFP	Tue, May 8, 2012	24.80	24.99	24.54	24.94
1169	NYSE	DFP	Mon, May 7, 2012	24.80	25.01	24.80	24.96
1168	NYSE	DFP	Fri, May 4, 2012	24.80	24.90	24.76	24.89
1167	NYSE	DFP	Thu, May 3, 2012	24.75	24.90	24.70	24.90
1166	NYSE	DFP	Wed, May 2, 2012	24.58	25.01	24.58	24.84
1165	NYSE	DFP	Tue, May 1, 2012	24.71	24.71	24.51	24.58
1164	NYSE	DFP	Mon, Apr 30, 2012	24.90	24.95	24.70	24.71
1163	NYSE	DFP	Fri, Apr 27, 2012	24.95	25.10	24.95	25.04
1162	NYSE	DFP	Thu, Apr 26, 2012	25.31	25.31	25.16	25.19
1161	NYSE	DFP	Tue, Apr 24, 2012	25.28	25.29	25.12	25.25
1160	NYSE	DFP	Mon, Apr 23, 2012	25.22	25.30	25.21	25.22
1159	NYSE	DFP	Fri, Apr 20, 2012	24.85	25.21	24.85	25.20
1158	NYSE	DFP	Thu, Apr 19, 2012	25.00	25.02	24.87	25.00
1157	NYSE	DFP	Wed, Apr 18, 2012	24.93	25.00	24.93	24.98
1156	NYSE	DFP	Tue, Apr 17, 2012	25.00	25.00	24.87	24.93
1155	NYSE	DFP	Mon, Apr 16, 2012	24.91	25.00	24.91	24.98
1154	NYSE	DFP	Fri, Apr 13, 2012	25.00	25.00	24.95	24.98
1153	NYSE	DFP	Thu, Apr 12, 2012	25.00	25.00	24.96	24.96
1152	NYSE	DFP	Wed, Apr 11, 2012	25.00	25.00	24.94	24.95
1151	NYSE	DFP	Tue, Apr 10, 2012	24.98	25.00	24.86	24.92
1150	NYSE	DFP	Mon, Apr 9, 2012	24.90	25.00	24.86	24.86
1149	NYSE	DFP	Thu, Apr 5, 2012	25.00	25.00	24.95	24.95
1148	NYSE	DFP	Wed, Apr 4, 2012	25.00	25.00	24.96	24.96
1147	NYSE	DFP	Tue, Apr 3, 2012	24.90	25.00	24.90	25.00
1146	NYSE	DFP	Mon, Apr 2, 2012	24.87	25.00	24.75	25.00
1145	NYSE	DFP	Fri, Mar 30, 2012	24.80	24.93	24.75	24.77
1144	NYSE	DFP	Thu, Mar 29, 2012	24.69	24.83	24.69	24.75
1143	NYSE	DFP	Wed, Mar 28, 2012	24.64	24.84	24.64	24.71
1142	NYSE	DFP	Tue, Mar 27, 2012	24.92	24.92	24.50	24.59
1141	NYSE	DFP	Mon, Mar 26, 2012	24.98	24.98	24.85	24.88
1140	NYSE	DFP	Fri, Mar 23, 2012	24.87	24.97	24.81	24.95
1139	NYSE	DFP	Thu, Mar 22, 2012	24.73	24.93	24.73	24.86
1138	NYSE	DFP	Wed, Mar 21, 2012	25.00	25.00	24.85	24.87
1137	NYSE	DFP	Tue, Mar 20, 2012	25.07	25.27	24.83	24.85
1136	NYSE	DFP	Mon, Mar 19, 2012	24.96	25.00	24.84	25.00
1135	NYSE	DFP	Fri, Mar 16, 2012	24.82	25.15	24.82	25.00
1134	NYSE	DFP	Thu, Mar 15, 2012	24.99	25.30	24.83	24.97
1133	NYSE	DFP	Wed, Mar 14, 2012	25.04	25.04	24.78	24.80
1132	NYSE	DFP	Tue, Mar 13, 2012	24.97	24.97	24.89	24.89
1131	NYSE	DFP	Mon, Mar 12, 2012	25.07	25.07	24.88	24.88
1130	NYSE	DFP	Fri, Mar 9, 2012	24.99	25.02	24.92	24.92
1129	NYSE	DFP	Thu, Mar 8, 2012	24.92	25.10	24.90	25.10
1128	NYSE	DFP	Wed, Mar 7, 2012	24.84	24.93	24.84	24.92
1127	NYSE	DFP	Tue, Mar 6, 2012	24.94	24.94	24.79	24.79
1126	NYSE	DFP	Mon, Mar 5, 2012	25.16	25.17	24.77	24.81
1125	NYSE	DFP	Fri, Mar 2, 2012	25.18	25.21	25.04	25.04
1124	NYSE	DFP	Thu, Mar 1, 2012	25.26	25.29	25.02	25.24
1123	NYSE	DFP	Wed, Feb 29, 2012	25.18	25.31	24.90	25.29
1122	NYSE	DFP	Tue, Feb 28, 2012	25.17	25.19	24.86	25.19
1121	NYSE	DFP	Mon, Feb 27, 2012	25.18	25.25	24.93	25.23
1120	NYSE	DFP	Fri, Feb 24, 2012	25.19	25.39	25.08	25.30
1119	NYSE	DFP	Thu, Feb 23, 2012	24.96	25.11	24.90	25.05
1118	NYSE	DFP	Wed, Feb 22, 2012	24.87	24.97	24.84	24.97
1117	NYSE	DFP	Tue, Feb 21, 2012	24.93	24.96	24.73	24.74
1116	NYSE	DFP	Fri, Feb 17, 2012	24.85	25.00	24.84	24.98
1115	NYSE	DFP	Thu, Feb 16, 2012	24.77	24.86	24.71	24.73
1114	NYSE	DFP	Wed, Feb 15, 2012	24.83	24.87	24.72	24.72
1113	NYSE	DFP	Tue, Feb 14, 2012	24.89	24.89	24.69	24.70
1112	NYSE	DFP	Mon, Feb 13, 2012	24.77	24.80	24.63	24.74
1111	NYSE	DFP	Fri, Feb 10, 2012	24.62	24.77	24.62	24.77
1110	NYSE	DFP	Thu, Feb 9, 2012	24.62	24.75	24.62	24.69
1109	NYSE	DFP	Wed, Feb 8, 2012	24.84	24.84	24.51	24.56
1108	NYSE	DFP	Tue, Feb 7, 2012	24.74	24.85	24.53	24.80
1107	NYSE	DFP	Mon, Feb 6, 2012	24.85	24.85	24.74	24.85
1106	NYSE	DFP	Fri, Feb 3, 2012	24.98	24.98	24.76	24.76
1105	NYSE	DFP	Thu, Feb 2, 2012	24.86	24.98	24.85	24.96
1104	NYSE	DFP	Wed, Feb 1, 2012	24.70	24.96	24.68	24.85
1103	NYSE	DFP	Tue, Jan 31, 2012	24.70	24.70	24.56	24.68
1102	NYSE	DFP	Mon, Jan 30, 2012	24.51	24.80	24.46	24.58
1101	NYSE	DFP	Fri, Jan 27, 2012	24.93	24.99	24.77	24.98
1100	NYSE	DFP	Thu, Jan 26, 2012	24.91	24.95	24.70	24.93
1099	NYSE	DFP	Wed, Jan 25, 2012	24.88	24.88	24.72	24.85
1098	NYSE	DFP	Tue, Jan 24, 2012	24.84	24.84	24.70	24.83
1097	NYSE	DFP	Mon, Jan 23, 2012	24.76	24.92	24.65	24.83
1096	NYSE	DFP	Fri, Jan 20, 2012	24.64	24.89	24.50	24.83
1095	NYSE	DFP	Thu, Jan 19, 2012	24.87	24.94	24.50	24.50
1094	NYSE	DFP	Wed, Jan 18, 2012	24.92	24.92	24.70	24.70
1093	NYSE	DFP	Tue, Jan 17, 2012	24.94	24.95	24.67	24.86
1092	NYSE	DFP	Fri, Jan 13, 2012	24.69	24.94	24.62	24.94
1091	NYSE	DFP	Thu, Jan 12, 2012	24.66	24.88	24.63	24.84
1090	NYSE	DFP	Wed, Jan 11, 2012	24.66	24.67	24.48	24.67
1089	NYSE	DFP	Tue, Jan 10, 2012	24.66	24.66	24.50	24.50
1088	NYSE	DFP	Mon, Jan 9, 2012	24.64	24.64	24.52	24.60
1087	NYSE	DFP	Fri, Jan 6, 2012	24.16	24.64	24.16	24.35
1086	NYSE	DFP	Thu, Jan 5, 2012	24.36	24.38	24.34	24.38
1085	NYSE	DFP	Wed, Jan 4, 2012	24.36	24.39	24.12	24.22
1084	NYSE	DFP	Tue, Jan 3, 2012	24.38	24.39	24.15	24.30
1083	NYSE	DFP	Fri, Dec 30, 2011	24.39	24.39	24.06	24.12
1082	NYSE	DFP	Thu, Dec 29, 2011	24.49	24.49	24.16	24.16
1081	NYSE	DFP	Wed, Dec 28, 2011	24.60	24.60	24.03	24.35
1080	NYSE	DFP	Tue, Dec 27, 2011	24.60	24.60	24.10	24.35
1079	NYSE	DFP	Fri, Dec 23, 2011	24.67	24.68	24.35	24.36
1078	NYSE	DFP	Thu, Dec 22, 2011	24.43	24.70	24.36	24.45
1077	NYSE	DFP	Wed, Dec 21, 2011	24.29	24.86	24.19	24.19
1076	NYSE	DFP	Tue, Dec 20, 2011	23.94	23.94	23.34	23.74
1075	NYSE	DFP	Mon, Dec 19, 2011	23.64	23.97	23.35	23.51
1074	NYSE	DFP	Fri, Dec 16, 2011	24.00	24.00	23.25	23.27
1073	NYSE	DFP	Thu, Dec 15, 2011	23.62	23.70	23.33	23.44
1072	NYSE	DFP	Wed, Dec 14, 2011	24.00	24.00	23.28	23.50
1071	NYSE	DFP	Tue, Dec 13, 2011	24.16	24.16	23.02	23.55
1070	NYSE	DFP	Mon, Dec 12, 2011	24.14	24.19	23.90	24.11
1069	NYSE	DFP	Fri, Dec 9, 2011	24.15	24.15	23.98	23.98
1068	NYSE	DFP	Thu, Dec 8, 2011	24.14	24.15	24.10	24.15
1067	NYSE	DFP	Wed, Dec 7, 2011	24.10	24.10	23.45	24.05
1066	NYSE	DFP	Tue, Dec 6, 2011	23.90	24.10	23.50	24.05
1065	NYSE	DFP	Mon, Dec 5, 2011	23.73	24.15	23.73	24.15
1064	NYSE	DFP	Fri, Dec 2, 2011	23.48	23.48	23.40	23.40
1063	NYSE	DFP	Thu, Dec 1, 2011	22.77	23.50	22.77	23.23
1062	NYSE	DFP	Wed, Nov 30, 2011	23.51	23.54	23.17	23.25
1061	NYSE	DFP	Tue, Nov 29, 2011	23.47	23.49	23.20	23.39
1060	NYSE	DFP	Mon, Nov 28, 2011	24.20	24.20	23.29	23.30
1059	NYSE	DFP	Fri, Nov 25, 2011	23.87	24.10	23.55	24.00
1058	NYSE	DFP	Wed, Nov 23, 2011	23.53	23.96	23.53	23.92
1057	NYSE	DFP	Tue, Nov 22, 2011	23.63	23.73	23.63	23.71
1056	NYSE	DFP	Mon, Nov 21, 2011	23.65	23.79	23.65	23.66
1055	NYSE	DFP	Fri, Nov 18, 2011	23.67	23.73	23.45	23.45
1054	NYSE	DFP	Thu, Nov 17, 2011	23.81	23.82	23.11	23.48
1053	NYSE	DFP	Wed, Nov 16, 2011	23.96	23.96	23.58	23.58
1052	NYSE	DFP	Tue, Nov 15, 2011	23.87	23.87	23.50	23.50
1051	NYSE	DFP	Mon, Nov 14, 2011	23.97	23.97	23.52	23.52
1050	NYSE	DFP	Fri, Nov 11, 2011	23.50	23.73	23.50	23.72
1049	NYSE	DFP	Thu, Nov 10, 2011	23.72	23.78	23.70	23.70
1048	NYSE	DFP	Wed, Nov 9, 2011	23.67	23.70	23.67	23.70
1047	NYSE	DFP	Tue, Nov 8, 2011	23.95	23.95	23.93	23.95
1046	NYSE	DFP	Mon, Nov 7, 2011	23.65	23.91	23.65	23.65
1045	NYSE	DFP	Fri, Nov 4, 2011	23.75	23.99	23.71	23.75
1044	NYSE	DFP	Thu, Nov 3, 2011	23.71	23.95	23.71	23.75
1043	NYSE	DFP	Wed, Nov 2, 2011	23.73	23.79	23.44	23.44
1042	NYSE	DFP	Tue, Nov 1, 2011	22.95	23.47	22.94	23.20
1041	NYSE	DFP	Mon, Oct 31, 2011	24.15	24.41	23.12	23.12
1040	NYSE	DFP	Fri, Oct 28, 2011	24.01	24.01	23.73	23.73
1039	NYSE	DFP	Thu, Oct 27, 2011	24.25	24.45	24.05	24.11
1038	NYSE	DFP	Wed, Oct 26, 2011	23.85	24.25	23.85	24.25
1037	NYSE	DFP	Tue, Oct 25, 2011	24.12	24.25	23.92	23.92
1036	NYSE	DFP	Mon, Oct 24, 2011	24.00	24.11	23.75	24.11
1035	NYSE	DFP	Fri, Oct 21, 2011	24.25	24.25	23.76	23.95
1034	NYSE	DFP	Thu, Oct 20, 2011	24.23	24.24	23.96	23.96
1033	NYSE	DFP	Wed, Oct 19, 2011	24.25	24.25	24.00	24.19
1032	NYSE	DFP	Tue, Oct 18, 2011	24.07	24.20	23.96	24.00
1031	NYSE	DFP	Mon, Oct 17, 2011	24.14	24.22	23.87	23.90
1030	NYSE	DFP	Fri, Oct 14, 2011	23.37	24.14	23.03	24.00
1029	NYSE	DFP	Thu, Oct 13, 2011	23.24	23.49	23.24	23.39
1028	NYSE	DFP	Wed, Oct 12, 2011	23.37	23.40	23.20	23.40
1027	NYSE	DFP	Tue, Oct 11, 2011	23.35	23.35	23.11	23.11
1026	NYSE	DFP	Mon, Oct 10, 2011	23.20	23.20	22.95	22.95
1025	NYSE	DFP	Fri, Oct 7, 2011	23.00	23.20	22.95	22.97
1024	NYSE	DFP	Thu, Oct 6, 2011	23.15	23.15	22.95	23.03
1023	NYSE	DFP	Wed, Oct 5, 2011	22.95	23.15	22.65	22.99
1022	NYSE	DFP	Tue, Oct 4, 2011	23.75	23.75	22.92	23.05
1021	NYSE	DFP	Mon, Oct 3, 2011	23.76	24.15	23.70	24.00
1020	NYSE	DFP	Fri, Sep 30, 2011	23.78	24.08	23.75	24.07
1019	NYSE	DFP	Thu, Sep 29, 2011	24.21	24.21	23.84	23.84
1018	NYSE	DFP	Wed, Sep 28, 2011	24.02	24.19	23.95	24.15
1017	NYSE	DFP	Tue, Sep 27, 2011	23.98	24.05	23.98	23.98
1016	NYSE	DFP	Mon, Sep 26, 2011	23.85	23.98	23.74	23.90
1015	NYSE	DFP	Fri, Sep 23, 2011	23.98	23.98	23.71	23.85
1014	NYSE	DFP	Thu, Sep 22, 2011	23.67	23.99	23.67	23.79
1013	NYSE	DFP	Wed, Sep 21, 2011	23.94	23.95	23.71	23.95
1012	NYSE	DFP	Tue, Sep 20, 2011	23.93	23.95	23.76	23.95
1011	NYSE	DFP	Mon, Sep 19, 2011	23.89	23.95	23.75	23.95
1010	NYSE	DFP	Fri, Sep 16, 2011	23.85	23.95	23.80	23.95
1009	NYSE	DFP	Thu, Sep 15, 2011	23.85	23.85	23.60	23.84
1008	NYSE	DFP	Wed, Sep 14, 2011	23.90	23.90	23.52	23.72
1007	NYSE	DFP	Tue, Sep 13, 2011	23.68	23.95	23.68	23.95
1006	NYSE	DFP	Mon, Sep 12, 2011	23.81	23.85	23.65	23.75
1005	NYSE	DFP	Fri, Sep 9, 2011	23.95	23.95	23.70	23.89
1004	NYSE	DFP	Thu, Sep 8, 2011	23.55	23.97	23.31	23.97
1003	NYSE	DFP	Wed, Sep 7, 2011	23.79	23.79	23.57	23.57
1002	NYSE	DFP	Tue, Sep 6, 2011	23.07	23.52	22.65	23.50
1001	NYSE	DFP	Fri, Sep 2, 2011	23.75	23.95	23.44	23.44
1000	NYSE	DFP	Wed, Aug 31, 2011	23.86	23.88	23.86	23.88
999	NYSE	DFP	Tue, Aug 30, 2011	23.64	23.90	23.61	23.88
998	NYSE	DFP	Mon, Aug 29, 2011	23.82	23.85	23.41	23.41
997	NYSE	DFP	Fri, Aug 26, 2011	23.44	23.79	23.44	23.55
996	NYSE	DFP	Thu, Aug 25, 2011	23.42	23.45	23.08	23.35
995	NYSE	DFP	Wed, Aug 24, 2011	23.57	23.57	23.44	23.44
994	NYSE	DFP	Tue, Aug 23, 2011	23.51	23.51	23.28	23.47
993	NYSE	DFP	Mon, Aug 22, 2011	23.52	23.72	23.03	23.58
992	NYSE	DFP	Fri, Aug 19, 2011	23.15	23.50	23.00	23.50
991	NYSE	DFP	Thu, Aug 18, 2011	23.67	23.67	23.40	23.40
990	NYSE	DFP	Wed, Aug 17, 2011	23.69	23.69	23.31	23.31
989	NYSE	DFP	Tue, Aug 16, 2011	23.30	23.53	23.05	23.53
988	NYSE	DFP	Mon, Aug 15, 2011	22.60	23.70	22.60	23.05
987	NYSE	DFP	Fri, Aug 12, 2011	22.25	22.49	22.00	22.49
986	NYSE	DFP	Thu, Aug 11, 2011	22.38	22.46	22.13	22.46
985	NYSE	DFP	Wed, Aug 10, 2011	22.26	22.45	21.76	22.45
984	NYSE	DFP	Tue, Aug 9, 2011	21.00	22.49	20.78	22.47
983	NYSE	DFP	Mon, Aug 8, 2011	22.35	22.68	20.18	20.73
982	NYSE	DFP	Fri, Aug 5, 2011	23.76	23.77	22.75	23.00
981	NYSE	DFP	Thu, Aug 4, 2011	24.06	24.06	23.75	23.76
980	NYSE	DFP	Wed, Aug 3, 2011	24.36	24.47	23.76	23.97
979	NYSE	DFP	Tue, Aug 2, 2011	24.01	24.24	24.01	24.24
978	NYSE	DFP	Mon, Aug 1, 2011	23.85	24.02	23.85	24.02
977	NYSE	DFP	Fri, Jul 29, 2011	23.99	23.99	23.70	23.81
976	NYSE	DFP	Thu, Jul 28, 2011	24.14	24.30	24.07	24.19
975	NYSE	DFP	Wed, Jul 27, 2011	24.60	24.60	24.00	24.24
974	NYSE	DFP	Tue, Jul 26, 2011	24.63	24.63	24.50	24.50
973	NYSE	DFP	Mon, Jul 25, 2011	24.85	24.90	24.52	24.53
972	NYSE	DFP	Fri, Jul 22, 2011	24.76	24.90	24.76	24.90
971	NYSE	DFP	Thu, Jul 21, 2011	24.56	24.68	24.52	24.68
970	NYSE	DFP	Wed, Jul 20, 2011	24.54	24.55	24.50	24.55
969	NYSE	DFP	Tue, Jul 19, 2011	24.60	24.84	24.52	24.52
968	NYSE	DFP	Mon, Jul 18, 2011	24.56	24.68	24.42	24.60
967	NYSE	DFP	Fri, Jul 15, 2011	24.65	24.65	24.39	24.48
966	NYSE	DFP	Thu, Jul 14, 2011	24.45	24.77	24.45	24.77
965	NYSE	DFP	Wed, Jul 13, 2011	24.53	24.59	24.45	24.46
964	NYSE	DFP	Tue, Jul 12, 2011	24.34	24.50	24.31	24.35
963	NYSE	DFP	Mon, Jul 11, 2011	24.59	24.59	24.30	24.31
962	NYSE	DFP	Fri, Jul 8, 2011	24.71	24.71	24.54	24.55
961	NYSE	DFP	Thu, Jul 7, 2011	24.53	24.74	24.53	24.56
960	NYSE	DFP	Wed, Jul 6, 2011	24.70	24.87	24.64	24.64
959	NYSE	DFP	Tue, Jul 5, 2011	24.67	24.70	24.67	24.70
958	NYSE	DFP	Fri, Jul 1, 2011	24.75	24.90	24.60	24.89
957	NYSE	DFP	Thu, Jun 30, 2011	24.60	24.81	24.52	24.52
956	NYSE	DFP	Wed, Jun 29, 2011	24.69	24.69	24.48	24.49
955	NYSE	DFP	Tue, Jun 28, 2011	24.64	24.70	24.41	24.70
954	NYSE	DFP	Mon, Jun 27, 2011	24.60	24.70	24.41	24.41
953	NYSE	DFP	Fri, Jun 24, 2011	24.54	24.63	24.50	24.60
952	NYSE	DFP	Thu, Jun 23, 2011	24.69	24.70	24.35	24.42
951	NYSE	DFP	Wed, Jun 22, 2011	24.64	24.70	24.55	24.67
950	NYSE	DFP	Tue, Jun 21, 2011	24.54	24.59	24.51	24.59
949	NYSE	DFP	Mon, Jun 20, 2011	24.40	24.56	24.40	24.41
948	NYSE	DFP	Fri, Jun 17, 2011	24.59	24.59	24.30	24.30
947	NYSE	DFP	Thu, Jun 16, 2011	24.59	24.59	24.45	24.45
946	NYSE	DFP	Wed, Jun 15, 2011	24.45	24.53	24.45	24.52
945	NYSE	DFP	Tue, Jun 14, 2011	24.58	24.58	24.45	24.45
944	NYSE	DFP	Mon, Jun 13, 2011	24.56	24.60	24.56	24.60
943	NYSE	DFP	Fri, Jun 10, 2011	24.61	24.61	24.41	24.44
942	NYSE	DFP	Thu, Jun 9, 2011	24.66	24.66	24.44	24.45
941	NYSE	DFP	Wed, Jun 8, 2011	24.69	24.69	24.50	24.50
940	NYSE	DFP	Tue, Jun 7, 2011	24.57	24.57	24.55	24.55
939	NYSE	DFP	Mon, Jun 6, 2011	24.45	24.58	24.44	24.58
938	NYSE	DFP	Thu, Jun 2, 2011	24.64	24.64	24.39	24.63
937	NYSE	DFP	Wed, Jun 1, 2011	24.37	24.48	24.37	24.42
936	NYSE	DFP	Tue, May 31, 2011	24.64	24.65	24.41	24.41
935	NYSE	DFP	Fri, May 27, 2011	24.57	24.57	24.45	24.57
934	NYSE	DFP	Thu, May 26, 2011	24.57	24.58	24.51	24.51
933	NYSE	DFP	Wed, May 25, 2011	24.58	24.59	24.58	24.59
932	NYSE	DFP	Tue, May 24, 2011	24.48	24.66	24.48	24.50
931	NYSE	DFP	Mon, May 23, 2011	24.65	24.65	24.36	24.48
930	NYSE	DFP	Fri, May 20, 2011	24.49	24.59	24.44	24.59
929	NYSE	DFP	Thu, May 19, 2011	24.48	24.49	24.40	24.49
928	NYSE	DFP	Wed, May 18, 2011	24.48	24.49	24.43	24.49
927	NYSE	DFP	Tue, May 17, 2011	24.47	24.48	24.47	24.48
926	NYSE	DFP	Mon, May 16, 2011	24.40	24.44	24.40	24.41
925	NYSE	DFP	Fri, May 13, 2011	24.43	24.43	24.21	24.32
924	NYSE	DFP	Thu, May 12, 2011	24.25	24.39	24.25	24.39
923	NYSE	DFP	Wed, May 11, 2011	24.25	24.25	24.21	24.25
922	NYSE	DFP	Tue, May 10, 2011	24.25	24.25	24.20	24.25
921	NYSE	DFP	Mon, May 9, 2011	24.19	24.25	24.07	24.20
920	NYSE	DFP	Fri, May 6, 2011	24.20	24.20	24.06	24.19
919	NYSE	DFP	Thu, May 5, 2011	24.19	24.20	24.16	24.20
918	NYSE	DFP	Wed, May 4, 2011	24.20	24.20	24.10	24.15
917	NYSE	DFP	Tue, May 3, 2011	24.20	24.20	24.10	24.20
916	NYSE	DFP	Mon, May 2, 2011	24.20	24.20	24.15	24.15
915	NYSE	DFP	Fri, Apr 29, 2011	24.14	24.20	24.10	24.20
914	NYSE	DFP	Thu, Apr 28, 2011	24.15	24.15	24.14	24.15
913	NYSE	DFP	Wed, Apr 27, 2011	24.06	24.18	24.05	24.15
912	NYSE	DFP	Tue, Apr 26, 2011	24.45	24.45	24.43	24.44
911	NYSE	DFP	Mon, Apr 25, 2011	24.28	24.46	24.28	24.32
910	NYSE	DFP	Thu, Apr 21, 2011	24.27	24.27	24.27	24.27
909	NYSE	DFP	Wed, Apr 20, 2011	24.35	24.35	24.25	24.26
908	NYSE	DFP	Tue, Apr 19, 2011	24.35	24.35	24.30	24.35
907	NYSE	DFP	Mon, Apr 18, 2011	24.34	24.35	24.22	24.35
906	NYSE	DFP	Fri, Apr 15, 2011	24.28	24.37	24.27	24.34
905	NYSE	DFP	Thu, Apr 14, 2011	24.39	24.39	24.39	24.39
904	NYSE	DFP	Wed, Apr 13, 2011	24.38	24.39	24.38	24.39
903	NYSE	DFP	Tue, Apr 12, 2011	24.39	24.39	24.35	24.38
902	NYSE	DFP	Mon, Apr 11, 2011	24.34	24.39	24.34	24.39
901	NYSE	DFP	Fri, Apr 8, 2011	24.30	24.30	24.26	24.26
900	NYSE	DFP	Thu, Apr 7, 2011	24.26	24.29	24.26	24.29
899	NYSE	DFP	Wed, Apr 6, 2011	24.25	24.30	24.20	24.30
898	NYSE	DFP	Tue, Apr 5, 2011	24.25	24.25	24.24	24.24
897	NYSE	DFP	Mon, Apr 4, 2011	24.24	24.25	24.16	24.20
896	NYSE	DFP	Fri, Apr 1, 2011	24.25	24.25	24.17	24.18
895	NYSE	DFP	Thu, Mar 31, 2011	24.17	24.25	24.16	24.25
894	NYSE	DFP	Wed, Mar 30, 2011	24.25	24.25	24.20	24.25
893	NYSE	DFP	Tue, Mar 29, 2011	24.25	24.25	24.21	24.24
892	NYSE	DFP	Mon, Mar 28, 2011	24.21	24.25	24.16	24.21
891	NYSE	DFP	Fri, Mar 25, 2011	24.25	24.25	24.17	24.17
890	NYSE	DFP	Thu, Mar 24, 2011	24.25	24.25	24.20	24.20
889	NYSE	DFP	Wed, Mar 23, 2011	24.25	24.25	24.16	24.16
888	NYSE	DFP	Tue, Mar 22, 2011	24.10	24.25	24.10	24.25
887	NYSE	DFP	Mon, Mar 21, 2011	24.00	24.22	24.00	24.07
886	NYSE	DFP	Fri, Mar 18, 2011	24.00	24.00	23.86	23.90
885	NYSE	DFP	Thu, Mar 17, 2011	24.00	24.01	24.00	24.00
884	NYSE	DFP	Wed, Mar 16, 2011	24.02	24.19	24.01	24.02
883	NYSE	DFP	Tue, Mar 15, 2011	24.07	24.15	24.00	24.15
882	NYSE	DFP	Mon, Mar 14, 2011	24.12	24.12	24.11	24.12
881	NYSE	DFP	Fri, Mar 11, 2011	24.13	24.23	24.11	24.23
880	NYSE	DFP	Thu, Mar 10, 2011	24.24	24.24	24.14	24.23
879	NYSE	DFP	Wed, Mar 9, 2011	24.24	24.24	24.16	24.20
878	NYSE	DFP	Tue, Mar 8, 2011	24.10	24.25	24.10	24.25
877	NYSE	DFP	Mon, Mar 7, 2011	24.06	24.14	24.06	24.07
876	NYSE	DFP	Fri, Mar 4, 2011	24.05	24.23	24.05	24.08
875	NYSE	DFP	Thu, Mar 3, 2011	24.02	24.17	24.01	24.05
874	NYSE	DFP	Wed, Mar 2, 2011	24.11	24.17	24.06	24.06
873	NYSE	DFP	Tue, Mar 1, 2011	24.24	24.24	24.01	24.20
872	NYSE	DFP	Mon, Feb 28, 2011	24.07	24.29	24.07	24.11
871	NYSE	DFP	Fri, Feb 25, 2011	23.98	24.38	23.76	24.12
870	NYSE	DFP	Thu, Feb 24, 2011	23.96	23.97	23.90	23.94
869	NYSE	DFP	Wed, Feb 23, 2011	23.87	23.99	23.82	23.84
868	NYSE	DFP	Tue, Feb 22, 2011	24.00	24.00	23.74	23.97
867	NYSE	DFP	Fri, Feb 18, 2011	23.79	23.94	23.57	23.90
866	NYSE	DFP	Thu, Feb 17, 2011	23.50	23.70	23.30	23.70
865	NYSE	DFP	Wed, Feb 16, 2011	23.62	23.62	23.50	23.51
864	NYSE	DFP	Tue, Feb 15, 2011	23.69	23.75	23.54	23.54
863	NYSE	DFP	Mon, Feb 14, 2011	23.77	23.80	23.77	23.80
862	NYSE	DFP	Fri, Feb 11, 2011	23.75	23.75	23.64	23.74
861	NYSE	DFP	Thu, Feb 10, 2011	23.75	23.95	23.75	23.75
860	NYSE	DFP	Wed, Feb 9, 2011	23.68	23.76	23.65	23.75
859	NYSE	DFP	Tue, Feb 8, 2011	23.89	24.00	23.61	23.74
858	NYSE	DFP	Mon, Feb 7, 2011	23.70	23.85	23.70	23.85
857	NYSE	DFP	Fri, Feb 4, 2011	23.50	23.72	23.50	23.55
856	NYSE	DFP	Thu, Feb 3, 2011	23.59	23.65	23.44	23.50
855	NYSE	DFP	Wed, Feb 2, 2011	23.59	23.59	23.49	23.51
854	NYSE	DFP	Tue, Feb 1, 2011	23.34	23.48	23.34	23.40
853	NYSE	DFP	Mon, Jan 31, 2011	23.49	23.49	23.40	23.48
852	NYSE	DFP	Fri, Jan 28, 2011	23.55	23.55	23.20	23.44
851	NYSE	DFP	Thu, Jan 27, 2011	23.75	23.75	23.54	23.65
850	NYSE	DFP	Wed, Jan 26, 2011	23.57	23.83	23.57	23.74
849	NYSE	DFP	Tue, Jan 25, 2011	23.69	23.86	23.60	23.60
848	NYSE	DFP	Mon, Jan 24, 2011	23.57	23.79	23.57	23.74
847	NYSE	DFP	Fri, Jan 21, 2011	23.70	23.73	23.50	23.63
846	NYSE	DFP	Thu, Jan 20, 2011	23.50	23.73	23.45	23.70
845	NYSE	DFP	Wed, Jan 19, 2011	23.45	23.48	23.45	23.45
844	NYSE	DFP	Tue, Jan 18, 2011	23.40	23.41	23.31	23.41
843	NYSE	DFP	Fri, Jan 14, 2011	23.30	23.42	23.29	23.41
842	NYSE	DFP	Thu, Jan 13, 2011	23.43	23.50	23.23	23.23
841	NYSE	DFP	Wed, Jan 12, 2011	23.43	23.47	23.22	23.42
840	NYSE	DFP	Tue, Jan 11, 2011	23.40	23.45	23.32	23.32
839	NYSE	DFP	Mon, Jan 10, 2011	23.33	23.47	23.25	23.37
838	NYSE	DFP	Fri, Jan 7, 2011	23.21	23.30	23.15	23.15
837	NYSE	DFP	Thu, Jan 6, 2011	23.06	23.18	23.06	23.17
836	NYSE	DFP	Wed, Jan 5, 2011	23.30	23.30	23.06	23.10
835	NYSE	DFP	Tue, Jan 4, 2011	23.49	23.49	23.19	23.32
834	NYSE	DFP	Mon, Jan 3, 2011	23.31	23.47	23.19	23.40
833	NYSE	DFP	Fri, Dec 31, 2010	23.42	23.42	23.12	23.40
832	NYSE	DFP	Thu, Dec 30, 2010	23.24	23.48	23.24	23.33
831	NYSE	DFP	Wed, Dec 29, 2010	23.17	23.48	23.04	23.39
830	NYSE	DFP	Tue, Dec 28, 2010	22.99	22.99	22.86	22.96
829	NYSE	DFP	Thu, Dec 23, 2010	23.00	23.05	22.99	23.00
828	NYSE	DFP	Wed, Dec 22, 2010	23.00	23.14	22.99	22.99
827	NYSE	DFP	Tue, Dec 21, 2010	22.82	23.24	22.82	23.00
826	NYSE	DFP	Mon, Dec 20, 2010	22.82	22.92	22.80	22.92
825	NYSE	DFP	Fri, Dec 17, 2010	22.90	22.99	22.78	22.87
824	NYSE	DFP	Thu, Dec 16, 2010	22.84	23.00	22.83	23.00
823	NYSE	DFP	Wed, Dec 15, 2010	22.99	22.99	22.91	22.99
822	NYSE	DFP	Tue, Dec 14, 2010	23.00	23.00	22.76	22.95
821	NYSE	DFP	Mon, Dec 13, 2010	23.04	23.20	22.99	23.00
820	NYSE	DFP	Fri, Dec 10, 2010	22.78	23.01	22.77	22.99
819	NYSE	DFP	Thu, Dec 9, 2010	22.72	23.14	22.57	22.95
818	NYSE	DFP	Wed, Dec 8, 2010	23.25	23.39	22.79	22.80
817	NYSE	DFP	Tue, Dec 7, 2010	23.33	23.50	23.22	23.22
816	NYSE	DFP	Mon, Dec 6, 2010	23.50	23.70	23.36	23.39
815	NYSE	DFP	Fri, Dec 3, 2010	23.61	23.61	23.51	23.61
814	NYSE	DFP	Thu, Dec 2, 2010	23.51	23.69	23.41	23.61
813	NYSE	DFP	Wed, Dec 1, 2010	23.44	23.62	23.32	23.62
812	NYSE	DFP	Tue, Nov 30, 2010	23.10	23.36	23.10	23.36
811	NYSE	DFP	Mon, Nov 29, 2010	23.35	23.35	23.10	23.26
810	NYSE	DFP	Fri, Nov 26, 2010	23.29	23.35	23.09	23.35
809	NYSE	DFP	Wed, Nov 24, 2010	23.27	23.30	23.25	23.30
808	NYSE	DFP	Tue, Nov 23, 2010	22.96	23.30	22.80	23.20
807	NYSE	DFP	Mon, Nov 22, 2010	23.11	23.25	23.10	23.25
806	NYSE	DFP	Fri, Nov 19, 2010	23.10	23.51	22.90	23.22
805	NYSE	DFP	Thu, Nov 18, 2010	22.87	22.90	22.87	22.90
804	NYSE	DFP	Wed, Nov 17, 2010	22.80	22.80	22.74	22.79
803	NYSE	DFP	Tue, Nov 16, 2010	22.61	22.80	22.60	22.75
802	NYSE	DFP	Mon, Nov 15, 2010	22.63	22.81	22.60	22.80
801	NYSE	DFP	Fri, Nov 12, 2010	22.60	22.70	22.50	22.70
800	NYSE	DFP	Thu, Nov 11, 2010	22.64	22.70	22.63	22.70
799	NYSE	DFP	Wed, Nov 10, 2010	22.80	22.80	22.66	22.75
798	NYSE	DFP	Tue, Nov 9, 2010	22.69	22.80	22.64	22.80
797	NYSE	DFP	Mon, Nov 8, 2010	22.89	22.90	22.84	22.90
796	NYSE	DFP	Fri, Nov 5, 2010	22.89	22.95	22.85	22.92
795	NYSE	DFP	Thu, Nov 4, 2010	22.86	22.95	22.84	22.94
794	NYSE	DFP	Wed, Nov 3, 2010	23.00	23.00	22.87	22.95
793	NYSE	DFP	Tue, Nov 2, 2010	23.24	23.24	23.00	23.00
792	NYSE	DFP	Mon, Nov 1, 2010	23.03	23.26	22.69	23.05
791	NYSE	DFP	Fri, Oct 29, 2010	23.14	23.20	23.12	23.20
790	NYSE	DFP	Thu, Oct 28, 2010	23.00	23.20	22.96	23.14
789	NYSE	DFP	Wed, Oct 27, 2010	23.31	23.40	23.25	23.32
788	NYSE	DFP	Tue, Oct 26, 2010	23.49	23.53	23.17	23.35
787	NYSE	DFP	Mon, Oct 25, 2010	23.51	23.83	23.51	23.61
786	NYSE	DFP	Fri, Oct 22, 2010	23.32	23.75	23.32	23.68
785	NYSE	DFP	Thu, Oct 21, 2010	23.45	23.78	23.38	23.44
784	NYSE	DFP	Wed, Oct 20, 2010	23.59	23.59	23.19	23.50
783	NYSE	DFP	Tue, Oct 19, 2010	23.09	23.65	23.09	23.47
782	NYSE	DFP	Mon, Oct 18, 2010	23.12	23.27	23.00	23.20
781	NYSE	DFP	Fri, Oct 15, 2010	23.20	23.30	23.02	23.09
780	NYSE	DFP	Thu, Oct 14, 2010	23.18	23.35	23.18	23.20
779	NYSE	DFP	Wed, Oct 13, 2010	23.25	23.25	23.19	23.19
778	NYSE	DFP	Tue, Oct 12, 2010	23.30	23.40	23.18	23.18
777	NYSE	DFP	Mon, Oct 11, 2010	23.28	23.30	23.16	23.30
776	NYSE	DFP	Fri, Oct 8, 2010	23.39	23.39	23.22	23.28
775	NYSE	DFP	Thu, Oct 7, 2010	23.20	23.41	23.20	23.39
774	NYSE	DFP	Wed, Oct 6, 2010	23.25	23.25	23.08	23.10
773	NYSE	DFP	Tue, Oct 5, 2010	23.20	23.25	23.04	23.25
772	NYSE	DFP	Mon, Oct 4, 2010	23.35	23.40	23.21	23.27
771	NYSE	DFP	Fri, Oct 1, 2010	23.35	23.48	23.35	23.40
770	NYSE	DFP	Thu, Sep 30, 2010	23.41	23.48	23.33	23.48
769	NYSE	DFP	Wed, Sep 29, 2010	23.20	23.52	23.20	23.48
768	NYSE	DFP	Tue, Sep 28, 2010	23.40	23.44	23.29	23.30
767	NYSE	DFP	Mon, Sep 27, 2010	23.20	23.50	23.20	23.40
766	NYSE	DFP	Fri, Sep 24, 2010	23.77	23.77	23.50	23.50
765	NYSE	DFP	Thu, Sep 23, 2010	23.43	23.79	23.40	23.61
764	NYSE	DFP	Wed, Sep 22, 2010	23.63	23.81	23.49	23.67
763	NYSE	DFP	Tue, Sep 21, 2010	23.24	23.76	23.24	23.65
762	NYSE	DFP	Mon, Sep 20, 2010	23.00	23.39	23.00	23.39
761	NYSE	DFP	Fri, Sep 17, 2010	23.10	23.20	23.00	23.00
760	NYSE	DFP	Thu, Sep 16, 2010	23.00	23.15	23.00	23.12
759	NYSE	DFP	Wed, Sep 15, 2010	23.10	23.10	22.91	22.96
758	NYSE	DFP	Tue, Sep 14, 2010	23.15	23.20	22.96	23.15
757	NYSE	DFP	Mon, Sep 13, 2010	23.00	23.21	23.00	23.20
756	NYSE	DFP	Fri, Sep 10, 2010	22.96	23.19	22.77	23.00
755	NYSE	DFP	Thu, Sep 9, 2010	22.40	22.88	22.39	22.88
754	NYSE	DFP	Wed, Sep 8, 2010	22.09	22.50	22.02	22.40
753	NYSE	DFP	Tue, Sep 7, 2010	21.99	22.35	21.99	22.00
752	NYSE	DFP	Fri, Sep 3, 2010	22.00	22.13	22.00	22.00
751	NYSE	DFP	Thu, Sep 2, 2010	22.04	22.09	21.93	22.09
750	NYSE	DFP	Wed, Sep 1, 2010	22.06	22.40	22.00	22.20
749	NYSE	DFP	Tue, Aug 31, 2010	22.01	22.27	21.87	22.11
748	NYSE	DFP	Mon, Aug 30, 2010	22.00	22.15	22.00	22.15
747	NYSE	DFP	Fri, Aug 27, 2010	22.00	22.20	22.00	22.14
746	NYSE	DFP	Thu, Aug 26, 2010	21.99	22.07	21.82	22.03
745	NYSE	DFP	Wed, Aug 25, 2010	21.80	22.12	21.56	21.92
744	NYSE	DFP	Tue, Aug 24, 2010	22.19	22.29	21.71	21.99
743	NYSE	DFP	Mon, Aug 23, 2010	22.40	22.40	22.12	22.30
742	NYSE	DFP	Fri, Aug 20, 2010	22.44	22.44	22.32	22.35
741	NYSE	DFP	Thu, Aug 19, 2010	22.58	22.65	22.04	22.46
740	NYSE	DFP	Wed, Aug 18, 2010	22.30	22.70	22.14	22.58
739	NYSE	DFP	Tue, Aug 17, 2010	22.30	22.90	22.22	22.30
738	NYSE	DFP	Mon, Aug 16, 2010	21.63	22.71	21.63	22.20
737	NYSE	DFP	Fri, Aug 13, 2010	20.62	21.91	20.49	21.71
736	NYSE	DFP	Thu, Aug 12, 2010	20.78	20.94	20.55	20.65
735	NYSE	DFP	Wed, Aug 11, 2010	20.93	21.22	20.84	20.89
734	NYSE	DFP	Tue, Aug 10, 2010	20.44	21.34	20.44	20.99
733	NYSE	DFP	Mon, Aug 9, 2010	20.31	20.49	20.31	20.48
732	NYSE	DFP	Fri, Aug 6, 2010	20.50	20.55	20.20	20.20
731	NYSE	DFP	Thu, Aug 5, 2010	20.36	20.55	20.36	20.51
730	NYSE	DFP	Wed, Aug 4, 2010	20.53	20.53	20.36	20.36
729	NYSE	DFP	Tue, Aug 3, 2010	20.30	20.73	20.20	20.62
728	NYSE	DFP	Mon, Aug 2, 2010	20.25	20.30	20.05	20.30
727	NYSE	DFP	Fri, Jul 30, 2010	20.00	20.25	20.00	20.18
726	NYSE	DFP	Thu, Jul 29, 2010	20.00	20.00	20.00	20.00
725	NYSE	DFP	Wed, Jul 28, 2010	20.19	20.19	19.82	19.91
724	NYSE	DFP	Tue, Jul 27, 2010	20.29	20.29	20.15	20.25
723	NYSE	DFP	Mon, Jul 26, 2010	20.20	20.25	20.15	20.20
722	NYSE	DFP	Fri, Jul 23, 2010	20.14	20.20	20.11	20.20
721	NYSE	DFP	Thu, Jul 22, 2010	19.95	20.17	19.95	20.17
720	NYSE	DFP	Wed, Jul 21, 2010	20.08	20.08	19.82	19.82
719	NYSE	DFP	Tue, Jul 20, 2010	19.85	19.90	19.85	19.90
718	NYSE	DFP	Mon, Jul 19, 2010	19.98	20.00	19.88	19.88
717	NYSE	DFP	Fri, Jul 16, 2010	20.08	20.08	19.84	19.84
716	NYSE	DFP	Thu, Jul 15, 2010	20.00	20.09	20.00	20.07
715	NYSE	DFP	Wed, Jul 14, 2010	19.91	19.91	19.91	19.91
714	NYSE	DFP	Tue, Jul 13, 2010	19.85	20.00	19.85	19.91
713	NYSE	DFP	Mon, Jul 12, 2010	19.75	19.90	19.65	19.90
712	NYSE	DFP	Fri, Jul 9, 2010	19.67	19.75	19.57	19.70
711	NYSE	DFP	Thu, Jul 8, 2010	19.82	19.82	19.48	19.63
710	NYSE	DFP	Wed, Jul 7, 2010	19.66	19.79	19.66	19.70
709	NYSE	DFP	Tue, Jul 6, 2010	19.56	19.75	19.56	19.75
708	NYSE	DFP	Fri, Jul 2, 2010	19.75	19.75	19.48	19.64
707	NYSE	DFP	Thu, Jul 1, 2010	19.64	19.74	19.48	19.68
706	NYSE	DFP	Wed, Jun 30, 2010	19.87	19.87	19.24	19.75
705	NYSE	DFP	Tue, Jun 29, 2010	20.16	20.16	19.70	19.75
704	NYSE	DFP	Mon, Jun 28, 2010	20.17	20.20	20.17	20.20
703	NYSE	DFP	Fri, Jun 25, 2010	20.35	20.35	20.03	20.20
702	NYSE	DFP	Thu, Jun 24, 2010	19.98	20.34	19.98	20.34
701	NYSE	DFP	Wed, Jun 23, 2010	20.34	20.34	20.20	20.34
700	NYSE	DFP	Tue, Jun 22, 2010	20.35	20.35	20.10	20.24
699	NYSE	DFP	Mon, Jun 21, 2010	20.24	20.24	20.24	20.24
698	NYSE	DFP	Fri, Jun 18, 2010	20.35	20.35	20.15	20.24
697	NYSE	DFP	Thu, Jun 17, 2010	20.33	20.33	20.25	20.33
696	NYSE	DFP	Wed, Jun 16, 2010	20.35	20.35	20.25	20.29
695	NYSE	DFP	Tue, Jun 15, 2010	20.35	20.35	20.25	20.34
694	NYSE	DFP	Mon, Jun 14, 2010	20.35	20.35	20.22	20.35
693	NYSE	DFP	Fri, Jun 11, 2010	20.34	20.34	20.30	20.33
692	NYSE	DFP	Thu, Jun 10, 2010	20.40	20.40	20.25	20.34
691	NYSE	DFP	Wed, Jun 9, 2010	20.28	20.31	20.16	20.31
690	NYSE	DFP	Tue, Jun 8, 2010	20.16	20.30	20.11	20.30
689	NYSE	DFP	Mon, Jun 7, 2010	20.25	20.35	20.19	20.35
688	NYSE	DFP	Fri, Jun 4, 2010	20.25	20.25	20.20	20.25
687	NYSE	DFP	Thu, Jun 3, 2010	20.19	20.25	20.19	20.25
686	NYSE	DFP	Wed, Jun 2, 2010	20.20	20.20	19.87	19.87
685	NYSE	DFP	Tue, Jun 1, 2010	20.03	20.07	19.57	19.91
684	NYSE	DFP	Fri, May 28, 2010	20.80	20.80	20.01	20.34
683	NYSE	DFP	Thu, May 27, 2010	20.35	20.50	20.34	20.40
682	NYSE	DFP	Wed, May 26, 2010	20.24	20.25	20.00	20.15
681	NYSE	DFP	Tue, May 25, 2010	19.25	20.05	19.15	20.05
680	NYSE	DFP	Mon, May 24, 2010	20.00	20.06	19.94	19.95
679	NYSE	DFP	Fri, May 21, 2010	20.19	20.34	20.00	20.00
678	NYSE	DFP	Thu, May 20, 2010	20.15	20.15	19.50	19.95
677	NYSE	DFP	Wed, May 19, 2010	20.37	20.37	19.97	19.97
676	NYSE	DFP	Tue, May 18, 2010	20.34	20.37	20.03	20.15
675	NYSE	DFP	Mon, May 17, 2010	20.25	20.34	20.14	20.34
674	NYSE	DFP	Fri, May 14, 2010	20.27	20.50	19.45	20.25
673	NYSE	DFP	Thu, May 13, 2010	20.16	20.50	20.16	20.50
672	NYSE	DFP	Wed, May 12, 2010	20.78	20.78	20.20	20.46
671	NYSE	DFP	Tue, May 11, 2010	20.38	20.70	20.38	20.50
670	NYSE	DFP	Mon, May 10, 2010	20.00	20.23	20.00	20.01
669	NYSE	DFP	Fri, May 7, 2010	17.82	19.50	17.52	19.50
668	NYSE	DFP	Thu, May 6, 2010	20.70	20.70	18.26	19.49
667	NYSE	DFP	Wed, May 5, 2010	20.83	20.83	20.60	20.75
666	NYSE	DFP	Tue, May 4, 2010	21.48	21.48	20.92	20.97
665	NYSE	DFP	Mon, May 3, 2010	21.50	21.50	21.35	21.37
664	NYSE	DFP	Fri, Apr 30, 2010	21.34	21.50	21.22	21.37
663	NYSE	DFP	Thu, Apr 29, 2010	21.49	21.49	21.23	21.25
662	NYSE	DFP	Wed, Apr 28, 2010	21.90	21.90	21.18	21.26
661	NYSE	DFP	Tue, Apr 27, 2010	21.87	21.87	21.87	21.87
660	NYSE	DFP	Mon, Apr 26, 2010	21.65	21.96	21.65	21.90
659	NYSE	DFP	Fri, Apr 23, 2010	21.57	21.70	21.35	21.65
658	NYSE	DFP	Thu, Apr 22, 2010	21.19	21.66	21.19	21.61
657	NYSE	DFP	Wed, Apr 21, 2010	20.74	21.25	20.74	21.25
656	NYSE	DFP	Tue, Apr 20, 2010	20.80	20.90	20.67	20.90
655	NYSE	DFP	Mon, Apr 19, 2010	20.53	20.70	20.53	20.69
654	NYSE	DFP	Fri, Apr 16, 2010	20.60	20.60	20.59	20.60
653	NYSE	DFP	Thu, Apr 15, 2010	20.60	20.70	20.56	20.56
652	NYSE	DFP	Wed, Apr 14, 2010	20.40	20.60	20.35	20.50
651	NYSE	DFP	Tue, Apr 13, 2010	20.40	20.40	20.32	20.35
650	NYSE	DFP	Mon, Apr 12, 2010	20.45	20.45	20.31	20.36
649	NYSE	DFP	Fri, Apr 9, 2010	20.54	20.60	20.38	20.38
648	NYSE	DFP	Thu, Apr 8, 2010	20.70	20.70	20.27	20.42
647	NYSE	DFP	Wed, Apr 7, 2010	20.90	20.94	20.70	20.70
646	NYSE	DFP	Tue, Apr 6, 2010	20.90	21.00	20.90	20.95
645	NYSE	DFP	Mon, Apr 5, 2010	20.90	20.99	20.90	20.99
644	NYSE	DFP	Thu, Apr 1, 2010	20.99	20.99	20.76	20.95
643	NYSE	DFP	Wed, Mar 31, 2010	20.91	20.98	20.65	20.98
642	NYSE	DFP	Tue, Mar 30, 2010	20.68	20.79	20.53	20.53
641	NYSE	DFP	Mon, Mar 29, 2010	20.69	20.69	20.56	20.65
640	NYSE	DFP	Fri, Mar 26, 2010	20.30	20.88	20.30	20.64
639	NYSE	DFP	Thu, Mar 25, 2010	20.44	20.60	20.23	20.30
638	NYSE	DFP	Wed, Mar 24, 2010	20.58	20.80	20.46	20.48
637	NYSE	DFP	Tue, Mar 23, 2010	20.62	20.75	20.48	20.58
636	NYSE	DFP	Mon, Mar 22, 2010	20.77	20.89	20.60	20.60
635	NYSE	DFP	Fri, Mar 19, 2010	20.74	20.90	20.70	20.70
634	NYSE	DFP	Thu, Mar 18, 2010	20.90	20.90	20.72	20.89
633	NYSE	DFP	Wed, Mar 17, 2010	20.90	20.95	20.76	20.90
632	NYSE	DFP	Tue, Mar 16, 2010	20.97	20.97	20.70	20.97
631	NYSE	DFP	Mon, Mar 15, 2010	20.97	20.97	20.72	20.85
630	NYSE	DFP	Fri, Mar 12, 2010	20.72	21.12	20.71	20.98
629	NYSE	DFP	Thu, Mar 11, 2010	20.74	21.04	20.59	20.76
628	NYSE	DFP	Wed, Mar 10, 2010	20.94	21.02	20.47	20.58
627	NYSE	DFP	Tue, Mar 9, 2010	20.75	20.97	20.39	20.93
626	NYSE	DFP	Mon, Mar 8, 2010	20.81	20.99	20.64	20.70
625	NYSE	DFP	Fri, Mar 5, 2010	20.03	20.68	20.03	20.68
624	NYSE	DFP	Thu, Mar 4, 2010	20.15	20.18	20.03	20.14
623	NYSE	DFP	Wed, Mar 3, 2010	20.06	20.20	20.06	20.12
622	NYSE	DFP	Tue, Mar 2, 2010	20.19	20.36	19.90	19.90
621	NYSE	DFP	Mon, Mar 1, 2010	20.00	20.43	19.93	19.97
620	NYSE	DFP	Fri, Feb 26, 2010	19.93	20.16	19.93	20.00
619	NYSE	DFP	Thu, Feb 25, 2010	20.04	20.18	19.75	19.90
618	NYSE	DFP	Wed, Feb 24, 2010	19.72	19.90	19.69	19.70
617	NYSE	DFP	Tue, Feb 23, 2010	19.49	19.75	19.32	19.55
616	NYSE	DFP	Mon, Feb 22, 2010	19.65	19.65	19.31	19.31
615	NYSE	DFP	Fri, Feb 19, 2010	19.15	19.70	19.15	19.40
614	NYSE	DFP	Thu, Feb 18, 2010	18.94	19.15	18.94	19.10
613	NYSE	DFP	Wed, Feb 17, 2010	18.77	18.94	18.77	18.94
612	NYSE	DFP	Tue, Feb 16, 2010	18.53	18.72	18.49	18.50
611	NYSE	DFP	Fri, Feb 12, 2010	18.39	18.53	18.26	18.53
610	NYSE	DFP	Thu, Feb 11, 2010	18.50	18.55	18.20	18.45
609	NYSE	DFP	Wed, Feb 10, 2010	18.74	18.78	18.55	18.55
608	NYSE	DFP	Tue, Feb 9, 2010	18.50	18.50	18.43	18.43
607	NYSE	DFP	Mon, Feb 8, 2010	18.42	18.42	18.42	18.42
606	NYSE	DFP	Fri, Feb 5, 2010	18.76	18.77	18.39	18.66
605	NYSE	DFP	Thu, Feb 4, 2010	18.94	19.21	18.73	18.73
604	NYSE	DFP	Wed, Feb 3, 2010	18.56	18.86	18.56	18.75
603	NYSE	DFP	Tue, Feb 2, 2010	18.58	18.58	18.51	18.51
602	NYSE	DFP	Mon, Feb 1, 2010	18.60	18.65	18.45	18.64
601	NYSE	DFP	Fri, Jan 29, 2010	18.86	18.86	18.31	18.60
600	NYSE	DFP	Thu, Jan 28, 2010	19.14	19.49	18.83	18.83
599	NYSE	DFP	Wed, Jan 27, 2010	19.49	19.60	19.40	19.50
598	NYSE	DFP	Tue, Jan 26, 2010	19.58	19.61	19.22	19.33
597	NYSE	DFP	Mon, Jan 25, 2010	19.67	19.75	19.50	19.74
596	NYSE	DFP	Fri, Jan 22, 2010	19.77	19.77	19.60	19.61
595	NYSE	DFP	Thu, Jan 21, 2010	19.71	19.88	19.62	19.78
594	NYSE	DFP	Wed, Jan 20, 2010	19.63	19.88	19.41	19.70
593	NYSE	DFP	Tue, Jan 19, 2010	19.35	19.65	19.35	19.63
592	NYSE	DFP	Fri, Jan 15, 2010	19.10	19.64	19.06	19.35
591	NYSE	DFP	Thu, Jan 14, 2010	19.57	19.77	19.11	19.20
590	NYSE	DFP	Wed, Jan 13, 2010	19.24	19.78	19.22	19.54
589	NYSE	DFP	Tue, Jan 12, 2010	19.23	19.23	19.05	19.06
588	NYSE	DFP	Mon, Jan 11, 2010	19.02	19.30	19.02	19.30
587	NYSE	DFP	Fri, Jan 8, 2010	18.79	18.92	18.79	18.90
586	NYSE	DFP	Thu, Jan 7, 2010	18.73	19.01	18.54	18.84
585	NYSE	DFP	Wed, Jan 6, 2010	17.80	18.73	17.80	18.65
584	NYSE	DFP	Tue, Jan 5, 2010	17.80	17.80	17.80	17.80
583	NYSE	DFP	Mon, Jan 4, 2010	17.79	17.80	17.75	17.80
582	NYSE	DFP	Thu, Dec 31, 2009	17.79	17.80	17.77	17.80
581	NYSE	DFP	Wed, Dec 30, 2009	17.74	17.74	17.66	17.70
580	NYSE	DFP	Tue, Dec 29, 2009	17.66	18.02	17.50	17.75
579	NYSE	DFP	Mon, Dec 28, 2009	17.18	17.51	17.18	17.50
578	NYSE	DFP	Thu, Dec 24, 2009	17.21	17.21	17.03	17.15
577	NYSE	DFP	Wed, Dec 23, 2009	17.03	17.21	17.03	17.15
576	NYSE	DFP	Tue, Dec 22, 2009	17.12	17.20	16.93	17.06
575	NYSE	DFP	Mon, Dec 21, 2009	17.10	17.15	17.03	17.10
574	NYSE	DFP	Fri, Dec 18, 2009	17.20	17.20	17.08	17.10
573	NYSE	DFP	Thu, Dec 17, 2009	17.27	17.27	17.15	17.15
572	NYSE	DFP	Wed, Dec 16, 2009	17.25	17.39	17.23	17.38
571	NYSE	DFP	Tue, Dec 15, 2009	17.23	17.31	17.23	17.25
570	NYSE	DFP	Mon, Dec 14, 2009	17.14	17.25	17.14	17.14
569	NYSE	DFP	Fri, Dec 11, 2009	17.25	17.25	17.10	17.16
568	NYSE	DFP	Thu, Dec 10, 2009	17.25	17.25	17.25	17.25
567	NYSE	DFP	Wed, Dec 9, 2009	17.25	17.25	17.24	17.25
566	NYSE	DFP	Tue, Dec 8, 2009	17.28	17.29	17.17	17.17
565	NYSE	DFP	Mon, Dec 7, 2009	17.25	17.42	17.24	17.42
564	NYSE	DFP	Fri, Dec 4, 2009	17.38	17.40	17.25	17.40
563	NYSE	DFP	Thu, Dec 3, 2009	17.40	17.40	17.28	17.32
562	NYSE	DFP	Wed, Dec 2, 2009	17.35	17.45	17.35	17.43
561	NYSE	DFP	Tue, Dec 1, 2009	17.40	17.40	17.25	17.26
560	NYSE	DFP	Mon, Nov 30, 2009	17.40	17.45	17.25	17.40
559	NYSE	DFP	Fri, Nov 27, 2009	17.28	17.45	17.28	17.42
558	NYSE	DFP	Wed, Nov 25, 2009	17.25	17.45	17.24	17.40
557	NYSE	DFP	Tue, Nov 24, 2009	17.40	17.40	17.31	17.38
556	NYSE	DFP	Mon, Nov 23, 2009	17.45	17.45	17.35	17.40
555	NYSE	DFP	Fri, Nov 20, 2009	17.40	17.40	17.06	17.30
554	NYSE	DFP	Thu, Nov 19, 2009	17.40	17.40	17.35	17.40
553	NYSE	DFP	Wed, Nov 18, 2009	17.38	17.50	17.31	17.40
552	NYSE	DFP	Tue, Nov 17, 2009	17.37	17.40	17.20	17.39
551	NYSE	DFP	Mon, Nov 16, 2009	17.40	17.40	17.36	17.40
550	NYSE	DFP	Fri, Nov 13, 2009	17.35	17.40	17.35	17.38
549	NYSE	DFP	Thu, Nov 12, 2009	17.40	17.40	17.11	17.25
548	NYSE	DFP	Wed, Nov 11, 2009	17.50	17.50	17.25	17.25
547	NYSE	DFP	Tue, Nov 10, 2009	17.38	17.50	17.38	17.50
546	NYSE	DFP	Mon, Nov 9, 2009	17.50	17.50	17.26	17.26
545	NYSE	DFP	Fri, Nov 6, 2009	17.80	17.80	17.63	17.63
544	NYSE	DFP	Thu, Nov 5, 2009	17.35	18.10	17.17	17.81
543	NYSE	DFP	Wed, Nov 4, 2009	17.34	17.42	17.05	17.42
542	NYSE	DFP	Tue, Nov 3, 2009	17.28	17.28	17.04	17.22
541	NYSE	DFP	Mon, Nov 2, 2009	17.39	17.39	17.17	17.28
540	NYSE	DFP	Fri, Oct 30, 2009	17.38	17.39	17.30	17.39
539	NYSE	DFP	Thu, Oct 29, 2009	16.75	17.39	16.75	17.39
538	NYSE	DFP	Wed, Oct 28, 2009	17.15	17.18	16.60	16.75
537	NYSE	DFP	Tue, Oct 27, 2009	17.40	17.59	17.08	17.42
536	NYSE	DFP	Mon, Oct 26, 2009	17.60	17.60	17.25	17.34
535	NYSE	DFP	Fri, Oct 23, 2009	17.65	17.65	17.25	17.38
534	NYSE	DFP	Thu, Oct 22, 2009	17.50	17.54	17.05	17.25
533	NYSE	DFP	Wed, Oct 21, 2009	18.10	18.10	17.50	17.50
532	NYSE	DFP	Tue, Oct 20, 2009	17.65	18.14	17.65	18.10
531	NYSE	DFP	Mon, Oct 19, 2009	17.45	17.60	17.40	17.45
530	NYSE	DFP	Fri, Oct 16, 2009	17.40	17.61	17.26	17.45
529	NYSE	DFP	Thu, Oct 15, 2009	17.41	17.55	17.41	17.42
528	NYSE	DFP	Wed, Oct 14, 2009	17.15	17.62	17.02	17.23
527	NYSE	DFP	Tue, Oct 13, 2009	17.00	17.14	16.90	17.05
526	NYSE	DFP	Mon, Oct 12, 2009	17.00	17.20	16.85	16.94
525	NYSE	DFP	Fri, Oct 9, 2009	17.20	17.20	17.00	17.00
524	NYSE	DFP	Thu, Oct 8, 2009	17.37	17.48	17.12	17.20
523	NYSE	DFP	Wed, Oct 7, 2009	17.66	17.66	17.66	17.66
522	NYSE	DFP	Tue, Oct 6, 2009	18.00	18.00	17.53	17.53
521	NYSE	DFP	Mon, Oct 5, 2009	16.75	20.73	16.50	18.00
520	NYSE	DFP	Fri, Oct 2, 2009	17.00	17.15	17.00	17.15
519	NYSE	DFP	Wed, Sep 30, 2009	17.15	17.15	16.98	17.00
518	NYSE	DFP	Mon, Sep 28, 2009	17.35	17.35	17.15	17.35
517	NYSE	DFP	Fri, Sep 25, 2009	16.75	17.35	16.75	17.25
516	NYSE	DFP	Thu, Sep 24, 2009	18.00	18.00	16.70	16.75
515	NYSE	DFP	Wed, Sep 23, 2009	17.50	17.60	17.50	17.59
514	NYSE	DFP	Tue, Sep 22, 2009	17.23	17.43	17.21	17.21
513	NYSE	DFP	Mon, Sep 21, 2009	17.37	17.37	17.10	17.20
512	NYSE	DFP	Fri, Sep 18, 2009	17.44	17.44	17.37	17.37
511	NYSE	DFP	Thu, Sep 17, 2009	17.61	17.86	17.20	17.25
510	NYSE	DFP	Wed, Sep 16, 2009	17.20	17.46	17.17	17.46
509	NYSE	DFP	Tue, Sep 15, 2009	17.20	17.20	17.01	17.10
508	NYSE	DFP	Mon, Sep 14, 2009	17.20	17.20	17.12	17.20
507	NYSE	DFP	Fri, Sep 11, 2009	17.00	17.40	16.95	17.19
506	NYSE	DFP	Thu, Sep 10, 2009	16.90	16.95	16.90	16.95
505	NYSE	DFP	Wed, Sep 9, 2009	17.00	17.00	16.82	16.99
504	NYSE	DFP	Tue, Sep 8, 2009	16.80	17.00	16.80	17.00
503	NYSE	DFP	Fri, Sep 4, 2009	16.98	17.00	16.98	17.00
502	NYSE	DFP	Thu, Sep 3, 2009	16.97	16.98	16.90	16.98
501	NYSE	DFP	Tue, Sep 1, 2009	17.05	17.05	16.95	16.95
500	NYSE	DFP	Mon, Aug 31, 2009	17.11	17.11	16.91	17.05
499	NYSE	DFP	Fri, Aug 28, 2009	16.70	17.45	16.70	17.11
498	NYSE	DFP	Thu, Aug 27, 2009	16.70	16.88	16.50	16.88
497	NYSE	DFP	Wed, Aug 26, 2009	16.49	16.89	16.47	16.71
496	NYSE	DFP	Tue, Aug 25, 2009	16.46	16.50	16.25	16.50
495	NYSE	DFP	Mon, Aug 24, 2009	16.32	16.46	16.13	16.46
494	NYSE	DFP	Fri, Aug 21, 2009	16.30	16.50	15.71	16.32
493	NYSE	DFP	Thu, Aug 20, 2009	16.40	16.40	16.23	16.30
492	NYSE	DFP	Wed, Aug 19, 2009	16.44	16.50	16.24	16.37
491	NYSE	DFP	Tue, Aug 18, 2009	16.45	16.49	16.35	16.35
490	NYSE	DFP	Mon, Aug 17, 2009	16.70	16.70	16.30	16.30
489	NYSE	DFP	Fri, Aug 14, 2009	16.85	16.90	16.50	16.50
488	NYSE	DFP	Thu, Aug 13, 2009	16.85	16.85	16.85	16.85
487	NYSE	DFP	Wed, Aug 12, 2009	16.74	16.90	16.46	16.85
486	NYSE	DFP	Tue, Aug 11, 2009	16.85	16.85	16.51	16.51
485	NYSE	DFP	Mon, Aug 10, 2009	16.70	16.70	16.70	16.70
484	NYSE	DFP	Thu, Aug 6, 2009	16.89	16.90	16.87	16.90
483	NYSE	DFP	Wed, Aug 5, 2009	16.85	16.90	16.85	16.90
482	NYSE	DFP	Tue, Aug 4, 2009	16.46	16.90	16.46	16.85
481	NYSE	DFP	Mon, Aug 3, 2009	16.16	16.84	16.16	16.84
480	NYSE	DFP	Fri, Jul 31, 2009	16.00	16.30	16.00	16.30
479	NYSE	DFP	Thu, Jul 30, 2009	15.80	15.96	15.76	15.96
478	NYSE	DFP	Wed, Jul 29, 2009	16.10	16.30	15.92	15.92
477	NYSE	DFP	Tue, Jul 28, 2009	16.36	16.50	16.01	16.21
476	NYSE	DFP	Mon, Jul 27, 2009	16.30	16.50	16.30	16.50
475	NYSE	DFP	Fri, Jul 24, 2009	16.96	16.96	16.28	16.28
474	NYSE	DFP	Thu, Jul 23, 2009	16.00	16.65	16.00	16.65
473	NYSE	DFP	Wed, Jul 22, 2009	15.75	15.85	15.69	15.69
472	NYSE	DFP	Tue, Jul 21, 2009	15.65	15.85	15.63	15.75
471	NYSE	DFP	Mon, Jul 20, 2009	15.54	15.65	15.50	15.65
470	NYSE	DFP	Thu, Jul 16, 2009	15.40	15.76	15.40	15.74
469	NYSE	DFP	Wed, Jul 15, 2009	15.69	15.88	15.53	15.56
468	NYSE	DFP	Tue, Jul 14, 2009	15.15	16.36	15.15	16.36
467	NYSE	DFP	Mon, Jul 13, 2009	15.30	15.45	15.30	15.45
466	NYSE	DFP	Fri, Jul 10, 2009	15.26	15.26	15.26	15.26
465	NYSE	DFP	Wed, Jul 8, 2009	15.10	15.23	15.10	15.20
464	NYSE	DFP	Tue, Jul 7, 2009	15.15	15.40	15.06	15.40
463	NYSE	DFP	Mon, Jul 6, 2009	15.45	15.45	15.25	15.25
462	NYSE	DFP	Thu, Jul 2, 2009	15.50	16.39	15.25	15.55
461	NYSE	DFP	Wed, Jul 1, 2009	15.25	15.50	15.25	15.50
460	NYSE	DFP	Tue, Jun 30, 2009	15.07	15.25	15.07	15.25
459	NYSE	DFP	Mon, Jun 29, 2009	15.07	15.07	15.07	15.07
458	NYSE	DFP	Fri, Jun 26, 2009	15.10	15.24	14.96	15.24
457	NYSE	DFP	Thu, Jun 25, 2009	15.18	15.20	15.10	15.10
456	NYSE	DFP	Wed, Jun 24, 2009	14.80	15.06	14.80	15.06
455	NYSE	DFP	Tue, Jun 23, 2009	14.87	14.87	14.86	14.86
454	NYSE	DFP	Mon, Jun 22, 2009	14.80	14.91	14.80	14.91
453	NYSE	DFP	Fri, Jun 19, 2009	14.40	14.60	14.40	14.60
452	NYSE	DFP	Wed, Jun 17, 2009	14.00	14.20	13.81	14.20
451	NYSE	DFP	Tue, Jun 16, 2009	14.10	14.20	14.00	14.00
450	NYSE	DFP	Fri, Jun 12, 2009	15.01	15.01	14.08	14.25
449	NYSE	DFP	Thu, Jun 11, 2009	14.81	15.01	14.71	15.01
448	NYSE	DFP	Wed, Jun 10, 2009	15.89	15.89	15.01	15.01
447	NYSE	DFP	Tue, Jun 9, 2009	14.38	14.87	14.38	14.86
446	NYSE	DFP	Fri, Jun 5, 2009	14.23	14.38	14.23	14.37
445	NYSE	DFP	Thu, Jun 4, 2009	13.87	14.20	13.87	14.13
444	NYSE	DFP	Wed, Jun 3, 2009	13.36	13.80	13.36	13.80
443	NYSE	DFP	Tue, Jun 2, 2009	13.11	13.65	13.11	13.65
442	NYSE	DFP	Mon, Jun 1, 2009	12.75	13.02	12.75	13.01
441	NYSE	DFP	Fri, May 29, 2009	12.78	12.78	12.78	12.78
440	NYSE	DFP	Thu, May 28, 2009	12.65	12.65	12.65	12.65
439	NYSE	DFP	Wed, May 27, 2009	12.70	12.70	12.65	12.65
438	NYSE	DFP	Tue, May 26, 2009	12.64	12.70	12.55	12.66
437	NYSE	DFP	Thu, May 21, 2009	12.75	12.75	12.75	12.75
436	NYSE	DFP	Wed, May 20, 2009	12.62	12.76	12.62	12.76
435	NYSE	DFP	Tue, May 19, 2009	12.81	12.81	12.81	12.81
434	NYSE	DFP	Mon, May 18, 2009	12.71	12.74	12.70	12.74
433	NYSE	DFP	Fri, May 15, 2009	12.63	12.74	12.53	12.74
432	NYSE	DFP	Thu, May 14, 2009	12.75	12.75	12.47	12.75
431	NYSE	DFP	Wed, May 13, 2009	12.40	12.50	12.40	12.50
430	NYSE	DFP	Tue, May 12, 2009	12.55	12.75	12.09	12.50
429	NYSE	DFP	Mon, May 11, 2009	12.90	12.90	12.50	12.57
428	NYSE	DFP	Fri, May 8, 2009	12.63	12.95	12.63	12.95
427	NYSE	DFP	Thu, May 7, 2009	12.84	12.84	12.63	12.75
426	NYSE	DFP	Wed, May 6, 2009	12.50	12.91	12.50	12.73
425	NYSE	DFP	Tue, May 5, 2009	12.95	12.95	12.95	12.95
424	NYSE	DFP	Mon, May 4, 2009	13.00	13.00	12.95	12.95
423	NYSE	DFP	Fri, May 1, 2009	13.03	13.03	13.00	13.00
422	NYSE	DFP	Thu, Apr 30, 2009	13.15	13.15	13.12	13.15
421	NYSE	DFP	Wed, Apr 29, 2009	13.20	13.20	13.17	13.17
420	NYSE	DFP	Tue, Apr 28, 2009	13.40	13.42	13.39	13.40
419	NYSE	DFP	Mon, Apr 27, 2009	13.77	13.89	13.40	13.45
418	NYSE	DFP	Fri, Apr 24, 2009	11.87	13.65	11.87	13.65
417	NYSE	DFP	Thu, Apr 23, 2009	11.60	11.63	11.60	11.60
416	NYSE	DFP	Wed, Apr 22, 2009	11.40	11.46	11.40	11.40
415	NYSE	DFP	Tue, Apr 21, 2009	10.85	11.22	10.85	11.22
414	NYSE	DFP	Mon, Apr 20, 2009	11.30	11.55	10.74	10.74
413	NYSE	DFP	Fri, Apr 17, 2009	11.74	11.98	11.69	11.98
412	NYSE	DFP	Thu, Apr 16, 2009	11.45	11.74	11.45	11.74
411	NYSE	DFP	Wed, Apr 15, 2009	11.68	11.68	11.01	11.35
410	NYSE	DFP	Tue, Apr 14, 2009	11.84	11.85	11.70	11.70
409	NYSE	DFP	Mon, Apr 13, 2009	12.25	12.25	11.61	11.73
408	NYSE	DFP	Thu, Apr 9, 2009	11.35	11.85	11.35	11.85
407	NYSE	DFP	Wed, Apr 8, 2009	11.60	11.60	11.11	11.35
406	NYSE	DFP	Tue, Apr 7, 2009	11.89	11.89	11.50	11.50
405	NYSE	DFP	Mon, Apr 6, 2009	11.89	12.00	11.89	12.00
404	NYSE	DFP	Fri, Apr 3, 2009	12.69	12.69	12.00	12.00
403	NYSE	DFP	Thu, Apr 2, 2009	12.81	12.81	12.81	12.81
402	NYSE	DFP	Wed, Apr 1, 2009	13.50	13.50	12.50	12.85
401	NYSE	DFP	Tue, Mar 31, 2009	11.50	12.50	11.50	12.50
400	NYSE	DFP	Mon, Mar 30, 2009	12.99	12.99	11.89	12.38
399	NYSE	DFP	Fri, Mar 27, 2009	12.99	12.99	12.97	12.99
398	NYSE	DFP	Thu, Mar 26, 2009	12.98	12.98	12.08	12.61
397	NYSE	DFP	Wed, Mar 25, 2009	12.50	12.51	12.50	12.50
396	NYSE	DFP	Tue, Mar 24, 2009	11.99	12.17	11.99	12.16
395	NYSE	DFP	Mon, Mar 23, 2009	11.60	11.82	11.55	11.82
394	NYSE	DFP	Fri, Mar 20, 2009	11.70	11.70	11.62	11.62
393	NYSE	DFP	Thu, Mar 19, 2009	11.24	11.25	11.24	11.24
392	NYSE	DFP	Wed, Mar 18, 2009	10.90	11.00	10.90	11.00
391	NYSE	DFP	Tue, Mar 17, 2009	10.90	10.90	10.90	10.90
390	NYSE	DFP	Mon, Mar 16, 2009	10.52	11.00	10.52	10.92
389	NYSE	DFP	Fri, Mar 13, 2009	8.85	10.40	8.85	10.40
388	NYSE	DFP	Thu, Mar 12, 2009	8.76	9.14	8.76	9.14
387	NYSE	DFP	Wed, Mar 11, 2009	9.00	9.20	8.70	9.15
386	NYSE	DFP	Tue, Mar 10, 2009	9.50	9.50	8.75	9.00
385	NYSE	DFP	Mon, Mar 9, 2009	9.37	9.37	8.78	9.29
384	NYSE	DFP	Fri, Mar 6, 2009	9.05	9.06	9.00	9.00
383	NYSE	DFP	Thu, Mar 5, 2009	9.85	9.85	9.15	9.50
382	NYSE	DFP	Wed, Mar 4, 2009	9.72	10.58	9.72	9.80
381	NYSE	DFP	Tue, Mar 3, 2009	10.62	10.65	9.78	10.16
380	NYSE	DFP	Mon, Mar 2, 2009	10.65	10.65	9.66	10.15
379	NYSE	DFP	Fri, Feb 27, 2009	9.99	10.82	9.99	10.15
378	NYSE	DFP	Thu, Feb 26, 2009	10.54	10.65	10.30	10.65
377	NYSE	DFP	Wed, Feb 25, 2009	10.60	10.60	10.44	10.44
376	NYSE	DFP	Tue, Feb 24, 2009	9.10	10.72	9.09	10.72
375	NYSE	DFP	Mon, Feb 23, 2009	9.76	9.76	9.01	9.01
374	NYSE	DFP	Fri, Feb 20, 2009	10.60	10.60	10.04	10.17
373	NYSE	DFP	Thu, Feb 19, 2009	11.54	11.54	10.98	11.04
372	NYSE	DFP	Wed, Feb 18, 2009	11.84	11.84	11.19	11.19
371	NYSE	DFP	Tue, Feb 17, 2009	11.50	11.50	11.21	11.46
370	NYSE	DFP	Fri, Feb 13, 2009	11.18	11.18	11.18	11.18
369	NYSE	DFP	Thu, Feb 12, 2009	11.25	11.25	11.22	11.22
368	NYSE	DFP	Wed, Feb 11, 2009	11.72	11.72	10.76	11.22
367	NYSE	DFP	Tue, Feb 10, 2009	11.38	11.85	11.01	11.25
366	NYSE	DFP	Mon, Feb 9, 2009	11.80	11.80	11.60	11.60
365	NYSE	DFP	Fri, Feb 6, 2009	12.15	12.90	12.00	12.30
364	NYSE	DFP	Thu, Feb 5, 2009	11.62	11.65	11.62	11.65
363	NYSE	DFP	Wed, Feb 4, 2009	11.26	11.26	11.25	11.25
362	NYSE	DFP	Mon, Feb 2, 2009	11.52	11.52	11.48	11.48
361	NYSE	DFP	Fri, Jan 30, 2009	12.19	12.19	11.65	12.00
360	NYSE	DFP	Thu, Jan 29, 2009	12.18	12.19	12.00	12.00
359	NYSE	DFP	Wed, Jan 28, 2009	11.40	11.82	10.50	11.82
358	NYSE	DFP	Tue, Jan 27, 2009	11.75	11.75	11.65	11.65
357	NYSE	DFP	Mon, Jan 26, 2009	11.50	11.52	11.02	11.48
356	NYSE	DFP	Fri, Jan 23, 2009	12.00	12.00	11.45	11.45
355	NYSE	DFP	Thu, Jan 22, 2009	12.08	12.08	11.75	11.75
354	NYSE	DFP	Wed, Jan 21, 2009	13.34	13.34	12.14	12.14
353	NYSE	DFP	Tue, Jan 20, 2009	13.04	13.35	12.96	13.34
352	NYSE	DFP	Fri, Jan 16, 2009	13.80	13.80	12.50	12.96
351	NYSE	DFP	Thu, Jan 15, 2009	13.99	13.99	13.82	13.82
350	NYSE	DFP	Wed, Jan 14, 2009	13.26	13.90	13.26	13.90
349	NYSE	DFP	Tue, Jan 13, 2009	12.98	13.64	12.98	13.50
348	NYSE	DFP	Mon, Jan 12, 2009	13.23	13.31	12.80	13.31
347	NYSE	DFP	Fri, Jan 9, 2009	13.15	13.15	12.72	13.00
346	NYSE	DFP	Thu, Jan 8, 2009	13.15	13.15	13.14	13.14
345	NYSE	DFP	Wed, Jan 7, 2009	13.49	13.49	13.05	13.12
344	NYSE	DFP	Tue, Jan 6, 2009	13.11	13.15	13.00	13.00
343	NYSE	DFP	Mon, Jan 5, 2009	13.12	13.12	13.12	13.12
342	NYSE	DFP	Fri, Jan 2, 2009	12.70	12.70	12.50	12.62
341	NYSE	DFP	Wed, Dec 31, 2008	12.53	13.02	12.05	12.20
340	NYSE	DFP	Tue, Dec 30, 2008	12.21	12.21	11.93	12.03
339	NYSE	DFP	Wed, Dec 24, 2008	10.67	11.71	10.67	11.71
338	NYSE	DFP	Tue, Dec 23, 2008	10.16	10.17	10.16	10.17
337	NYSE	DFP	Mon, Dec 22, 2008	10.66	10.67	10.16	10.66
336	NYSE	DFP	Fri, Dec 19, 2008	10.57	10.67	10.36	10.36
335	NYSE	DFP	Thu, Dec 18, 2008	10.43	10.45	10.43	10.45
334	NYSE	DFP	Wed, Dec 17, 2008	10.45	10.62	10.03	10.26
333	NYSE	DFP	Tue, Dec 16, 2008	10.05	10.05	10.04	10.04
332	NYSE	DFP	Fri, Dec 12, 2008	9.75	10.05	9.75	10.05
331	NYSE	DFP	Thu, Dec 11, 2008	9.26	9.74	9.25	9.34
330	NYSE	DFP	Wed, Dec 10, 2008	9.25	9.67	9.25	9.41
329	NYSE	DFP	Tue, Dec 9, 2008	8.55	9.00	8.51	9.00
328	NYSE	DFP	Mon, Dec 8, 2008	9.00	9.00	9.00	9.00
327	NYSE	DFP	Fri, Dec 5, 2008	9.13	9.13	8.67	8.68
326	NYSE	DFP	Thu, Dec 4, 2008	9.04	9.82	9.04	9.82
325	NYSE	DFP	Wed, Dec 3, 2008	9.74	9.74	8.54	9.00
324	NYSE	DFP	Tue, Dec 2, 2008	9.40	9.52	9.40	9.52
323	NYSE	DFP	Mon, Dec 1, 2008	9.01	9.19	9.01	9.19
322	NYSE	DFP	Fri, Nov 28, 2008	9.08	9.71	9.08	9.64
321	NYSE	DFP	Wed, Nov 26, 2008	8.56	9.50	8.39	9.50
320	NYSE	DFP	Tue, Nov 25, 2008	8.64	9.11	8.32	8.43
319	NYSE	DFP	Mon, Nov 24, 2008	8.31	8.96	8.30	8.85
318	NYSE	DFP	Fri, Nov 21, 2008	8.43	8.92	7.64	8.31
317	NYSE	DFP	Thu, Nov 20, 2008	8.29	8.68	7.08	8.50
316	NYSE	DFP	Wed, Nov 19, 2008	9.25	9.25	7.45	8.50
315	NYSE	DFP	Tue, Nov 18, 2008	9.20	9.39	9.20	9.25
314	NYSE	DFP	Mon, Nov 17, 2008	9.50	9.75	9.18	9.20
313	NYSE	DFP	Fri, Nov 14, 2008	10.00	10.00	10.00	10.00
312	NYSE	DFP	Thu, Nov 13, 2008	10.02	10.05	9.99	10.05
311	NYSE	DFP	Wed, Nov 12, 2008	10.28	10.39	10.09	10.39
310	NYSE	DFP	Tue, Nov 11, 2008	10.29	10.29	10.29	10.29
309	NYSE	DFP	Mon, Nov 10, 2008	10.15	10.29	10.08	10.29
308	NYSE	DFP	Fri, Nov 7, 2008	10.05	10.05	10.05	10.05
307	NYSE	DFP	Wed, Nov 5, 2008	10.05	10.15	10.00	10.05
306	NYSE	DFP	Tue, Nov 4, 2008	10.04	10.04	10.04	10.04
305	NYSE	DFP	Mon, Nov 3, 2008	10.04	10.04	10.04	10.04
304	NYSE	DFP	Fri, Oct 31, 2008	10.04	10.04	10.04	10.04
303	NYSE	DFP	Thu, Oct 30, 2008	10.03	10.03	10.03	10.03
302	NYSE	DFP	Wed, Oct 29, 2008	10.00	10.00	9.98	10.00
301	NYSE	DFP	Tue, Oct 28, 2008	10.00	10.00	9.85	10.00
300	NYSE	DFP	Mon, Oct 27, 2008	9.81	10.00	9.81	10.00
299	NYSE	DFP	Fri, Oct 24, 2008	9.80	10.00	9.80	10.00
298	NYSE	DFP	Thu, Oct 23, 2008	10.03	10.04	10.03	10.04
297	NYSE	DFP	Wed, Oct 22, 2008	10.00	10.04	9.70	10.04
296	NYSE	DFP	Tue, Oct 21, 2008	10.03	10.04	9.99	10.00
295	NYSE	DFP	Mon, Oct 20, 2008	9.97	10.03	9.97	10.00
294	NYSE	DFP	Fri, Oct 17, 2008	10.00	10.05	9.97	10.00
293	NYSE	DFP	Thu, Oct 16, 2008	10.04	10.05	10.03	10.05
292	NYSE	DFP	Wed, Oct 15, 2008	10.40	10.40	9.90	10.05
291	NYSE	DFP	Tue, Oct 14, 2008	10.85	10.85	10.27	10.50
290	NYSE	DFP	Mon, Oct 13, 2008	9.70	11.02	9.70	10.35
289	NYSE	DFP	Fri, Oct 10, 2008	11.50	11.50	9.00	9.20
288	NYSE	DFP	Thu, Oct 9, 2008	12.25	12.25	11.55	11.85
287	NYSE	DFP	Wed, Oct 8, 2008	12.51	12.51	11.31	11.95
286	NYSE	DFP	Tue, Oct 7, 2008	13.04	13.04	13.00	13.00
285	NYSE	DFP	Mon, Oct 6, 2008	13.50	13.75	13.25	13.50
284	NYSE	DFP	Fri, Oct 3, 2008	14.00	14.00	14.00	14.00
283	NYSE	DFP	Wed, Oct 1, 2008	14.01	14.13	13.63	14.13
282	NYSE	DFP	Tue, Sep 30, 2008	13.98	14.50	13.90	14.40
281	NYSE	DFP	Mon, Sep 29, 2008	13.52	13.74	13.31	13.70
280	NYSE	DFP	Fri, Sep 26, 2008	13.77	13.77	13.75	13.75
279	NYSE	DFP	Thu, Sep 25, 2008	14.50	14.50	13.90	14.20
278	NYSE	DFP	Wed, Sep 24, 2008	14.75	14.94	14.65	14.65
277	NYSE	DFP	Tue, Sep 23, 2008	14.99	14.99	14.94	14.95
276	NYSE	DFP	Mon, Sep 22, 2008	15.05	15.05	14.35	14.95
275	NYSE	DFP	Fri, Sep 19, 2008	14.89	15.42	14.23	14.90
274	NYSE	DFP	Thu, Sep 18, 2008	13.51	14.39	13.25	14.39
273	NYSE	DFP	Wed, Sep 17, 2008	14.03	14.25	13.60	13.85
272	NYSE	DFP	Tue, Sep 16, 2008	14.85	14.85	13.90	14.30
271	NYSE	DFP	Mon, Sep 15, 2008	16.21	16.35	14.98	15.34
270	NYSE	DFP	Fri, Sep 12, 2008	16.80	16.80	15.97	16.14
269	NYSE	DFP	Thu, Sep 11, 2008	16.99	16.99	16.75	16.88
268	NYSE	DFP	Wed, Sep 10, 2008	16.90	16.95	16.87	16.95
267	NYSE	DFP	Tue, Sep 9, 2008	17.17	17.40	16.98	16.98
266	NYSE	DFP	Mon, Sep 8, 2008	17.20	17.20	17.20	17.20
265	NYSE	DFP	Fri, Sep 5, 2008	17.20	17.20	17.11	17.15
264	NYSE	DFP	Thu, Sep 4, 2008	17.16	17.28	17.15	17.28
263	NYSE	DFP	Wed, Sep 3, 2008	17.30	17.33	17.25	17.33
262	NYSE	DFP	Tue, Sep 2, 2008	17.16	17.48	17.15	17.47
261	NYSE	DFP	Fri, Aug 29, 2008	17.33	17.54	17.15	17.20
260	NYSE	DFP	Thu, Aug 28, 2008	17.41	17.50	17.41	17.50
259	NYSE	DFP	Wed, Aug 27, 2008	17.50	17.61	17.35	17.35
258	NYSE	DFP	Tue, Aug 26, 2008	17.30	17.50	17.30	17.42
257	NYSE	DFP	Mon, Aug 25, 2008	17.40	17.40	17.40	17.40
256	NYSE	DFP	Thu, Aug 21, 2008	17.05	17.17	17.05	17.16
255	NYSE	DFP	Wed, Aug 20, 2008	17.26	17.44	16.90	16.90
254	NYSE	DFP	Tue, Aug 19, 2008	17.42	17.52	17.25	17.25
253	NYSE	DFP	Mon, Aug 18, 2008	17.75	17.75	17.38	17.38
252	NYSE	DFP	Fri, Aug 15, 2008	17.60	17.60	17.40	17.41
251	NYSE	DFP	Thu, Aug 14, 2008	17.98	18.26	17.50	17.53
250	NYSE	DFP	Wed, Aug 13, 2008	17.30	18.00	17.30	17.69
249	NYSE	DFP	Tue, Aug 12, 2008	17.78	17.79	17.20	17.30
248	NYSE	DFP	Mon, Aug 11, 2008	17.51	17.52	17.40	17.40
247	NYSE	DFP	Fri, Aug 8, 2008	17.61	17.61	17.61	17.61
246	NYSE	DFP	Thu, Aug 7, 2008	17.75	17.75	17.60	17.60
245	NYSE	DFP	Wed, Aug 6, 2008	18.00	18.00	17.79	17.80
244	NYSE	DFP	Tue, Aug 5, 2008	17.99	18.00	17.99	18.00
243	NYSE	DFP	Mon, Aug 4, 2008	18.01	18.01	17.95	17.95
242	NYSE	DFP	Fri, Aug 1, 2008	18.10	18.10	18.05	18.10
241	NYSE	DFP	Thu, Jul 31, 2008	18.21	18.21	17.40	17.96
240	NYSE	DFP	Wed, Jul 30, 2008	17.96	18.19	17.89	17.89
239	NYSE	DFP	Tue, Jul 29, 2008	18.25	18.35	18.13	18.35
238	NYSE	DFP	Mon, Jul 28, 2008	18.50	18.50	18.50	18.50
237	NYSE	DFP	Fri, Jul 25, 2008	18.20	18.80	18.15	18.25
236	NYSE	DFP	Thu, Jul 24, 2008	18.26	18.58	18.26	18.44
235	NYSE	DFP	Wed, Jul 23, 2008	18.35	18.35	18.35	18.35
234	NYSE	DFP	Tue, Jul 22, 2008	18.56	18.57	18.01	18.35
233	NYSE	DFP	Mon, Jul 21, 2008	18.57	18.78	18.20	18.20
232	NYSE	DFP	Fri, Jul 18, 2008	18.10	18.62	17.89	18.25
231	NYSE	DFP	Thu, Jul 17, 2008	18.05	18.05	18.05	18.05
230	NYSE	DFP	Wed, Jul 16, 2008	18.05	18.05	18.05	18.05
229	NYSE	DFP	Tue, Jul 15, 2008	18.01	18.20	18.00	18.05
228	NYSE	DFP	Mon, Jul 14, 2008	18.40	18.40	18.15	18.15
227	NYSE	DFP	Fri, Jul 11, 2008	18.75	18.75	18.40	18.40
226	NYSE	DFP	Thu, Jul 10, 2008	18.51	18.67	18.39	18.45
225	NYSE	DFP	Wed, Jul 9, 2008	19.05	19.80	18.75	18.90
224	NYSE	DFP	Tue, Jul 8, 2008	18.75	18.79	18.55	18.55
223	NYSE	DFP	Mon, Jul 7, 2008	18.61	18.66	18.50	18.50
222	NYSE	DFP	Wed, Jul 2, 2008	18.83	18.83	18.55	18.59
221	NYSE	DFP	Tue, Jul 1, 2008	18.86	18.91	18.79	18.79
220	NYSE	DFP	Mon, Jun 30, 2008	18.76	19.00	18.69	18.71
219	NYSE	DFP	Fri, Jun 27, 2008	18.71	18.99	18.60	18.99
218	NYSE	DFP	Thu, Jun 26, 2008	19.00	19.00	18.40	18.40
217	NYSE	DFP	Wed, Jun 25, 2008	19.00	19.33	19.00	19.00
216	NYSE	DFP	Tue, Jun 24, 2008	19.00	19.02	19.00	19.00
215	NYSE	DFP	Mon, Jun 23, 2008	19.01	19.19	19.00	19.19
214	NYSE	DFP	Fri, Jun 20, 2008	19.46	19.66	19.00	19.47
213	NYSE	DFP	Thu, Jun 19, 2008	19.82	20.44	19.35	19.92
212	NYSE	DFP	Wed, Jun 18, 2008	19.51	19.77	19.51	19.63
211	NYSE	DFP	Tue, Jun 17, 2008	19.39	19.40	19.39	19.40
210	NYSE	DFP	Mon, Jun 16, 2008	19.55	20.24	19.40	19.64
209	NYSE	DFP	Fri, Jun 13, 2008	19.57	20.16	19.35	19.80
208	NYSE	DFP	Thu, Jun 12, 2008	19.60	19.92	19.07	19.07
207	NYSE	DFP	Tue, Jun 10, 2008	19.48	19.60	19.00	19.00
206	NYSE	DFP	Mon, Jun 9, 2008	19.45	19.45	19.45	19.45
205	NYSE	DFP	Fri, Jun 6, 2008	19.65	19.93	19.65	19.93
204	NYSE	DFP	Thu, Jun 5, 2008	20.10	20.12	20.07	20.12
203	NYSE	DFP	Mon, Jun 2, 2008	20.35	20.35	20.14	20.35
202	NYSE	DFP	Fri, May 30, 2008	20.35	20.35	20.35	20.35
201	NYSE	DFP	Wed, May 28, 2008	20.30	20.30	20.30	20.30
200	NYSE	DFP	Fri, May 23, 2008	20.15	20.15	20.15	20.15
199	NYSE	DFP	Thu, May 22, 2008	20.34	20.34	20.05	20.05
198	NYSE	DFP	Wed, May 21, 2008	20.34	20.75	18.52	20.25
197	NYSE	DFP	Tue, May 20, 2008	20.20	21.00	20.05	20.25
196	NYSE	DFP	Mon, May 19, 2008	20.24	20.24	19.86	20.10
195	NYSE	DFP	Thu, May 15, 2008	20.25	20.86	20.16	20.25
194	NYSE	DFP	Wed, May 14, 2008	20.35	20.40	19.89	20.25
193	NYSE	DFP	Tue, May 13, 2008	20.14	20.50	20.14	20.45
192	NYSE	DFP	Mon, May 12, 2008	20.05	20.05	20.05	20.05
191	NYSE	DFP	Fri, May 9, 2008	20.00	20.10	19.80	19.95
190	NYSE	DFP	Thu, May 8, 2008	20.25	20.25	19.89	20.00
189	NYSE	DFP	Wed, May 7, 2008	20.40	20.40	20.25	20.30
188	NYSE	DFP	Tue, May 6, 2008	20.20	20.60	19.90	20.50
187	NYSE	DFP	Mon, May 5, 2008	20.20	20.25	20.00	20.25
186	NYSE	DFP	Fri, May 2, 2008	19.60	20.55	19.00	20.25
185	NYSE	DFP	Thu, May 1, 2008	18.74	19.50	18.74	19.50
184	NYSE	DFP	Wed, Apr 30, 2008	18.55	18.64	18.55	18.64
183	NYSE	DFP	Tue, Apr 29, 2008	18.93	18.93	18.35	18.45
182	NYSE	DFP	Mon, Apr 28, 2008	19.10	19.40	19.10	19.31
181	NYSE	DFP	Fri, Apr 25, 2008	18.99	19.00	18.99	19.00
180	NYSE	DFP	Thu, Apr 24, 2008	18.22	18.99	18.22	18.99
179	NYSE	DFP	Wed, Apr 23, 2008	18.21	18.23	18.12	18.12
178	NYSE	DFP	Tue, Apr 22, 2008	18.39	18.49	18.22	18.25
177	NYSE	DFP	Mon, Apr 21, 2008	18.25	18.49	18.25	18.29
176	NYSE	DFP	Thu, Apr 17, 2008	18.23	18.27	18.15	18.17
175	NYSE	DFP	Wed, Apr 16, 2008	18.20	18.30	18.19	18.24
174	NYSE	DFP	Tue, Apr 15, 2008	18.35	18.35	18.01	18.20
173	NYSE	DFP	Mon, Apr 14, 2008	18.25	18.25	18.23	18.25
172	NYSE	DFP	Fri, Apr 11, 2008	18.35	18.35	18.25	18.33
171	NYSE	DFP	Thu, Apr 10, 2008	18.40	18.40	18.35	18.35
170	NYSE	DFP	Wed, Apr 9, 2008	18.35	18.40	16.50	18.30
169	NYSE	DFP	Tue, Apr 8, 2008	18.51	18.69	18.28	18.50
168	NYSE	DFP	Mon, Apr 7, 2008	18.65	18.65	18.36	18.41
167	NYSE	DFP	Fri, Apr 4, 2008	18.80	18.81	18.25	18.61
166	NYSE	DFP	Thu, Apr 3, 2008	18.91	18.92	18.86	18.90
165	NYSE	DFP	Wed, Apr 2, 2008	19.25	19.26	18.86	18.87
164	NYSE	DFP	Tue, Apr 1, 2008	19.06	19.12	18.81	19.12
163	NYSE	DFP	Mon, Mar 31, 2008	18.79	19.01	18.54	19.01
162	NYSE	DFP	Fri, Mar 28, 2008	19.00	19.45	18.40	18.75
161	NYSE	DFP	Thu, Mar 27, 2008	19.00	19.00	19.00	19.00
160	NYSE	DFP	Wed, Mar 26, 2008	19.12	19.25	18.98	18.98
159	NYSE	DFP	Mon, Mar 24, 2008	19.01	19.95	19.01	19.26
158	NYSE	DFP	Thu, Mar 20, 2008	19.00	19.00	18.40	18.76
157	NYSE	DFP	Wed, Mar 19, 2008	18.75	19.01	18.75	19.00
156	NYSE	DFP	Tue, Mar 18, 2008	18.65	18.87	18.50	18.50
155	NYSE	DFP	Mon, Mar 17, 2008	19.00	19.48	18.50	18.50
154	NYSE	DFP	Fri, Mar 14, 2008	19.73	19.73	19.73	19.73
153	NYSE	DFP	Tue, Mar 11, 2008	19.73	19.73	19.73	19.73
152	NYSE	DFP	Mon, Mar 10, 2008	20.35	20.60	19.73	19.73
151	NYSE	DFP	Fri, Mar 7, 2008	20.01	20.16	19.87	20.00
150	NYSE	DFP	Thu, Mar 6, 2008	19.90	19.90	19.73	19.80
149	NYSE	DFP	Wed, Mar 5, 2008	20.32	20.32	20.00	20.03
148	NYSE	DFP	Tue, Mar 4, 2008	20.10	20.10	20.08	20.08
147	NYSE	DFP	Mon, Mar 3, 2008	20.25	20.25	20.10	20.11
146	NYSE	DFP	Fri, Feb 29, 2008	20.45	20.45	20.25	20.30
145	NYSE	DFP	Wed, Feb 27, 2008	20.65	21.10	20.36	20.65
144	NYSE	DFP	Tue, Feb 26, 2008	20.40	20.40	20.40	20.40
143	NYSE	DFP	Mon, Feb 25, 2008	20.50	20.50	20.22	20.35
142	NYSE	DFP	Fri, Feb 22, 2008	20.30	20.55	20.30	20.35
141	NYSE	DFP	Thu, Feb 21, 2008	20.30	20.64	20.08	20.08
140	NYSE	DFP	Wed, Feb 20, 2008	20.29	20.29	20.29	20.29
139	NYSE	DFP	Tue, Feb 19, 2008	20.55	20.55	20.30	20.31
138	NYSE	DFP	Fri, Feb 15, 2008	20.40	20.95	20.29	20.30
137	NYSE	DFP	Thu, Feb 14, 2008	20.45	20.50	20.40	20.50
136	NYSE	DFP	Wed, Feb 13, 2008	20.36	20.40	20.35	20.40
135	NYSE	DFP	Tue, Feb 12, 2008	20.60	20.60	20.60	20.60
134	NYSE	DFP	Mon, Feb 11, 2008	20.85	20.85	20.47	20.47
133	NYSE	DFP	Fri, Feb 8, 2008	20.79	21.10	20.40	21.10
132	NYSE	DFP	Thu, Feb 7, 2008	20.76	21.00	20.76	21.00
131	NYSE	DFP	Wed, Feb 6, 2008	21.25	21.48	21.00	21.00
130	NYSE	DFP	Tue, Feb 5, 2008	21.80	21.80	21.21	21.30
129	NYSE	DFP	Mon, Feb 4, 2008	21.30	21.68	21.15	21.56
128	NYSE	DFP	Fri, Feb 1, 2008	22.46	22.50	21.16	21.31
127	NYSE	DFP	Thu, Jan 31, 2008	22.15	22.80	21.89	22.21
126	NYSE	DFP	Wed, Jan 30, 2008	22.27	23.18	22.27	22.40
125	NYSE	DFP	Mon, Jan 28, 2008	22.00	23.09	22.00	22.49
124	NYSE	DFP	Fri, Jan 25, 2008	20.75	21.77	20.75	21.75
123	NYSE	DFP	Thu, Jan 24, 2008	20.99	20.99	20.99	20.99
122	NYSE	DFP	Wed, Jan 23, 2008	20.64	21.24	20.60	21.00
121	NYSE	DFP	Tue, Jan 22, 2008	20.62	21.28	20.60	20.89
120	NYSE	DFP	Fri, Jan 18, 2008	21.10	21.39	20.61	20.86
119	NYSE	DFP	Thu, Jan 17, 2008	20.50	21.03	20.50	21.03
118	NYSE	DFP	Wed, Jan 16, 2008	20.25	20.25	20.25	20.25
117	NYSE	DFP	Tue, Jan 15, 2008	20.25	20.25	20.25	20.25
116	NYSE	DFP	Mon, Jan 14, 2008	20.00	20.05	20.00	20.05
115	NYSE	DFP	Thu, Jan 10, 2008	19.75	19.80	19.57	19.80
114	NYSE	DFP	Wed, Jan 9, 2008	19.50	19.65	19.50	19.65
113	NYSE	DFP	Mon, Jan 7, 2008	19.23	19.25	19.23	19.25
112	NYSE	DFP	Fri, Jan 4, 2008	19.24	19.49	19.02	19.49
111	NYSE	DFP	Thu, Jan 3, 2008	19.06	20.25	19.06	19.29
110	NYSE	DFP	Wed, Jan 2, 2008	18.56	18.81	18.56	18.81
109	NYSE	DFP	Fri, Dec 28, 2007	18.60	18.66	18.21	18.46
108	NYSE	DFP	Thu, Dec 27, 2007	18.63	18.63	18.22	18.25
107	NYSE	DFP	Wed, Dec 26, 2007	19.03	19.25	18.41	18.87
106	NYSE	DFP	Mon, Dec 24, 2007	19.24	19.30	18.53	18.78
105	NYSE	DFP	Fri, Dec 21, 2007	19.13	19.13	18.99	18.99
104	NYSE	DFP	Thu, Dec 20, 2007	19.32	19.32	18.42	18.88
103	NYSE	DFP	Wed, Dec 19, 2007	19.78	19.78	18.58	19.32
102	NYSE	DFP	Tue, Dec 18, 2007	19.85	19.85	19.25	19.53
101	NYSE	DFP	Fri, Dec 14, 2007	20.35	20.35	20.10	20.10
100	NYSE	DFP	Thu, Dec 13, 2007	19.75	20.56	19.75	20.30
99	NYSE	DFP	Wed, Dec 12, 2007	19.99	20.73	19.66	20.00
98	NYSE	DFP	Tue, Dec 11, 2007	19.90	20.00	19.84	19.84
97	NYSE	DFP	Mon, Dec 10, 2007	19.73	20.00	19.73	19.80
96	NYSE	DFP	Fri, Dec 7, 2007	19.75	19.75	19.72	19.75
95	NYSE	DFP	Thu, Dec 6, 2007	19.68	19.75	19.68	19.75
94	NYSE	DFP	Wed, Dec 5, 2007	19.75	19.75	19.41	19.48
93	NYSE	DFP	Tue, Dec 4, 2007	19.80	19.90	19.53	19.53
92	NYSE	DFP	Mon, Dec 3, 2007	20.00	20.00	19.63	19.67
91	NYSE	DFP	Fri, Nov 30, 2007	20.00	20.00	19.43	19.76
90	NYSE	DFP	Thu, Nov 29, 2007	19.61	20.25	19.61	20.25
89	NYSE	DFP	Wed, Nov 28, 2007	19.60	19.60	19.33	19.36
88	NYSE	DFP	Tue, Nov 27, 2007	19.60	19.85	19.60	19.70
87	NYSE	DFP	Mon, Nov 26, 2007	19.62	19.87	19.62	19.66
86	NYSE	DFP	Fri, Nov 23, 2007	19.56	19.59	19.51	19.51
85	NYSE	DFP	Wed, Nov 21, 2007	20.00	20.03	19.50	19.50
84	NYSE	DFP	Tue, Nov 20, 2007	20.00	20.00	20.00	20.00
83	NYSE	DFP	Mon, Nov 19, 2007	20.25	20.25	20.00	20.00
82	NYSE	DFP	Thu, Nov 15, 2007	20.60	21.00	20.25	20.25
81	NYSE	DFP	Wed, Nov 14, 2007	20.70	20.80	20.50	20.50
80	NYSE	DFP	Tue, Nov 13, 2007	20.50	20.75	20.50	20.75
79	NYSE	DFP	Mon, Nov 12, 2007	21.00	21.00	20.50	20.50
78	NYSE	DFP	Fri, Nov 9, 2007	21.25	21.25	20.70	21.20
77	NYSE	DFP	Thu, Nov 8, 2007	21.45	21.45	21.26	21.26
76	NYSE	DFP	Wed, Nov 7, 2007	21.71	21.71	21.70	21.70
75	NYSE	DFP	Tue, Nov 6, 2007	22.07	22.07	21.79	21.79
74	NYSE	DFP	Mon, Nov 5, 2007	21.94	21.99	21.72	21.82
73	NYSE	DFP	Fri, Nov 2, 2007	22.02	22.26	21.93	22.04
72	NYSE	DFP	Thu, Nov 1, 2007	22.06	22.45	22.06	22.15
71	NYSE	DFP	Wed, Oct 31, 2007	21.94	22.02	21.94	22.01
70	NYSE	DFP	Tue, Oct 30, 2007	22.18	22.37	21.93	21.93
69	NYSE	DFP	Mon, Oct 29, 2007	22.41	22.41	22.40	22.40
68	NYSE	DFP	Fri, Oct 26, 2007	22.71	22.71	22.54	22.54
67	NYSE	DFP	Thu, Oct 25, 2007	23.11	23.11	22.70	22.87
66	NYSE	DFP	Wed, Oct 24, 2007	22.90	22.90	22.86	22.86
65	NYSE	DFP	Tue, Oct 23, 2007	23.06	23.06	23.00	23.00
64	NYSE	DFP	Mon, Oct 22, 2007	23.06	23.06	23.00	23.00
63	NYSE	DFP	Fri, Oct 19, 2007	22.87	23.10	22.85	23.10
62	NYSE	DFP	Thu, Oct 18, 2007	23.18	23.18	22.91	22.91
61	NYSE	DFP	Wed, Oct 17, 2007	23.13	23.20	23.12	23.15
60	NYSE	DFP	Tue, Oct 16, 2007	23.48	23.48	23.12	23.34
59	NYSE	DFP	Mon, Oct 15, 2007	23.73	23.73	23.65	23.73
58	NYSE	DFP	Fri, Oct 12, 2007	23.25	23.49	23.25	23.49
57	NYSE	DFP	Thu, Oct 11, 2007	23.25	23.25	23.25	23.25
56	NYSE	DFP	Tue, Oct 9, 2007	23.59	23.59	23.44	23.44
55	NYSE	DFP	Mon, Oct 8, 2007	23.48	23.96	23.48	23.73
54	NYSE	DFP	Fri, Oct 5, 2007	23.24	23.24	23.24	23.24
53	NYSE	DFP	Thu, Oct 4, 2007	23.01	23.49	23.00	23.01
52	NYSE	DFP	Wed, Oct 3, 2007	23.20	23.24	23.00	23.00
51	NYSE	DFP	Tue, Oct 2, 2007	22.95	22.96	22.95	22.95
50	NYSE	DFP	Mon, Oct 1, 2007	23.20	23.20	22.81	23.05
49	NYSE	DFP	Fri, Sep 28, 2007	23.15	23.60	23.15	23.30
48	NYSE	DFP	Thu, Sep 27, 2007	22.45	23.00	22.20	23.00
47	NYSE	DFP	Wed, Sep 26, 2007	23.00	23.00	22.75	22.75
46	NYSE	DFP	Tue, Sep 25, 2007	23.00	23.00	23.00	23.00
45	NYSE	DFP	Mon, Sep 24, 2007	22.99	22.99	22.93	22.94
44	NYSE	DFP	Fri, Sep 21, 2007	22.98	22.98	22.76	22.98
43	NYSE	DFP	Thu, Sep 20, 2007	22.25	22.75	22.25	22.75
42	NYSE	DFP	Tue, Sep 18, 2007	21.49	22.00	21.49	22.00
41	NYSE	DFP	Fri, Sep 14, 2007	21.25	21.25	21.25	21.25
40	NYSE	DFP	Thu, Sep 13, 2007	21.16	21.16	21.05	21.05
39	NYSE	DFP	Wed, Sep 12, 2007	21.20	21.20	21.15	21.15
38	NYSE	DFP	Tue, Sep 11, 2007	21.21	21.95	21.20	21.50
37	NYSE	DFP	Mon, Sep 10, 2007	21.46	21.50	21.40	21.40
36	NYSE	DFP	Fri, Sep 7, 2007	21.60	22.00	21.41	21.41
35	NYSE	DFP	Thu, Sep 6, 2007	21.70	21.70	21.70	21.70
34	NYSE	DFP	Wed, Sep 5, 2007	21.67	21.67	21.45	21.45
33	NYSE	DFP	Tue, Sep 4, 2007	21.75	21.85	21.70	21.70
32	NYSE	DFP	Fri, Aug 31, 2007	21.45	21.75	21.45	21.75
31	NYSE	DFP	Thu, Aug 30, 2007	21.53	21.74	21.21	21.21
30	NYSE	DFP	Wed, Aug 29, 2007	22.00	22.00	21.75	21.81
29	NYSE	DFP	Tue, Aug 28, 2007	21.94	22.00	21.93	21.96
28	NYSE	DFP	Mon, Aug 27, 2007	22.50	22.50	22.24	22.24
27	NYSE	DFP	Fri, Aug 24, 2007	21.78	22.25	21.78	22.25
26	NYSE	DFP	Thu, Aug 23, 2007	21.53	21.54	21.53	21.53
25	NYSE	DFP	Wed, Aug 22, 2007	21.74	21.74	21.48	21.51
24	NYSE	DFP	Fri, Aug 17, 2007	20.00	21.50	20.00	21.50
23	NYSE	DFP	Thu, Aug 16, 2007	19.00	19.51	19.00	19.50
22	NYSE	DFP	Wed, Aug 15, 2007	20.78	21.00	20.75	21.00
21	NYSE	DFP	Mon, Aug 13, 2007	21.35	21.35	20.03	20.53
20	NYSE	DFP	Fri, Aug 10, 2007	21.70	21.70	21.60	21.60
19	NYSE	DFP	Thu, Aug 9, 2007	21.76	21.76	21.51	21.60
18	NYSE	DFP	Wed, Aug 8, 2007	21.71	22.00	21.71	22.00
17	NYSE	DFP	Tue, Aug 7, 2007	21.51	22.25	21.15	21.50
16	NYSE	DFP	Fri, Aug 3, 2007	21.76	21.76	21.76	21.76
15	NYSE	DFP	Thu, Aug 2, 2007	21.25	21.51	21.25	21.51
14	NYSE	DFP	Wed, Aug 1, 2007	21.50	21.50	20.75	21.24
13	NYSE	DFP	Tue, Jul 31, 2007	21.95	21.95	21.40	21.60
12	NYSE	DFP	Mon, Jul 30, 2007	22.60	22.60	22.20	22.20
11	NYSE	DFP	Fri, Jul 27, 2007	23.20	23.20	23.10	23.10
10	NYSE	DFP	Thu, Jul 26, 2007	23.95	23.95	22.80	23.20
9	NYSE	DFP	Wed, Jul 25, 2007	24.35	24.35	24.00	24.20
8	NYSE	DFP	Tue, Jul 24, 2007	24.60	24.85	24.10	24.10
7	NYSE	DFP	Mon, Jul 23, 2007	25.00	25.00	24.60	24.60
6	NYSE	DFP	Fri, Jul 20, 2007	25.00	25.00	25.00	25.00
5	NYSE	DFP	Thu, Jul 19, 2007	24.95	24.95	24.95	24.95
4	NYSE	DFP	Wed, Jul 18, 2007	24.65	24.95	24.65	24.95
3	NYSE	DFP	Tue, Jul 17, 2007	24.65	24.65	24.50	24.50
2	NYSE	DFP	Fri, Jul 13, 2007	24.50	24.65	24.50	24.65
1	NYSE	DFP	Thu, Jul 12, 2007	24.50	24.80	24.50	24.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Flaherty & Crumrine Pref&Inc Allocation NYSE:DFP 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