Ellington Credit Co NYSE:EARN Historical Prices

Below are the 2762 trading days of historical prices for EARN.

#	Exchange	Symbol	Date	Open	High	Low	Close
2762	NYSE	EARN	Fri, Apr 19, 2024	6.73	6.73	6.50	6.72
2761	NYSE	EARN	Thu, Apr 18, 2024	6.65	6.75	6.60	6.73
2760	NYSE	EARN	Wed, Apr 17, 2024	6.58	6.66	6.54	6.60
2759	NYSE	EARN	Tue, Apr 16, 2024	6.58	6.60	6.46	6.55
2758	NYSE	EARN	Mon, Apr 15, 2024	6.68	6.68	6.46	6.58
2757	NYSE	EARN	Fri, Apr 12, 2024	6.68	6.71	6.53	6.61
2756	NYSE	EARN	Thu, Apr 11, 2024	6.65	6.69	6.54	6.68
2755	NYSE	EARN	Wed, Apr 10, 2024	6.75	6.79	6.51	6.58
2754	NYSE	EARN	Tue, Apr 9, 2024	6.76	6.86	6.72	6.86
2753	NYSE	EARN	Mon, Apr 8, 2024	6.82	6.86	6.71	6.76
2752	NYSE	EARN	Fri, Apr 5, 2024	6.70	6.86	6.68	6.81
2751	NYSE	EARN	Thu, Apr 4, 2024	7.02	7.03	6.68	6.70
2750	NYSE	EARN	Wed, Apr 3, 2024	6.95	7.05	6.93	6.99
2749	NYSE	EARN	Tue, Apr 2, 2024	6.92	7.00	6.87	6.99
2748	NYSE	EARN	Mon, Apr 1, 2024	7.00	7.00	6.81	6.97
2747	NYSE	EARN	Thu, Mar 28, 2024	6.87	7.00	6.86	6.91
2746	NYSE	EARN	Wed, Mar 27, 2024	6.72	6.88	6.72	6.87
2745	NYSE	EARN	Tue, Mar 26, 2024	7.02	7.02	6.76	6.68
2744	NYSE	EARN	Mon, Mar 25, 2024	6.78	7.01	6.78	6.99
2743	NYSE	EARN	Fri, Mar 22, 2024	6.78	6.81	6.73	6.78
2742	NYSE	EARN	Thu, Mar 21, 2024	6.80	6.86	6.71	6.76
2741	NYSE	EARN	Wed, Mar 20, 2024	6.63	6.85	6.60	6.81
2740	NYSE	EARN	Tue, Mar 19, 2024	6.50	6.64	6.47	6.64
2739	NYSE	EARN	Mon, Mar 18, 2024	6.42	6.55	6.38	6.53
2738	NYSE	EARN	Fri, Mar 15, 2024	6.31	6.44	6.28	6.39
2737	NYSE	EARN	Thu, Mar 14, 2024	6.39	6.39	6.25	6.31
2736	NYSE	EARN	Wed, Mar 13, 2024	6.33	6.42	6.31	6.35
2735	NYSE	EARN	Tue, Mar 12, 2024	6.25	6.33	6.22	6.33
2734	NYSE	EARN	Mon, Mar 11, 2024	6.19	6.31	6.19	6.26
2733	NYSE	EARN	Fri, Mar 8, 2024	6.25	6.37	6.19	6.19
2732	NYSE	EARN	Thu, Mar 7, 2024	6.10	6.23	6.10	6.23
2731	NYSE	EARN	Wed, Mar 6, 2024	6.01	6.08	6.00	6.05
2730	NYSE	EARN	Tue, Mar 5, 2024	5.95	6.02	5.95	5.99
2729	NYSE	EARN	Mon, Mar 4, 2024	6.03	6.03	5.93	5.95
2728	NYSE	EARN	Fri, Mar 1, 2024	5.99	6.01	5.91	5.99
2727	NYSE	EARN	Thu, Feb 29, 2024	5.91	6.00	5.88	5.95
2726	NYSE	EARN	Wed, Feb 28, 2024	5.93	5.95	5.88	5.89
2725	NYSE	EARN	Tue, Feb 27, 2024	6.07	6.08	5.96	5.92
2724	NYSE	EARN	Mon, Feb 26, 2024	6.07	6.12	6.01	6.04
2723	NYSE	EARN	Fri, Feb 23, 2024	6.01	6.11	5.98	6.08
2722	NYSE	EARN	Thu, Feb 22, 2024	5.98	6.04	5.94	6.02
2721	NYSE	EARN	Wed, Feb 21, 2024	5.97	6.00	5.93	5.98
2720	NYSE	EARN	Tue, Feb 20, 2024	5.96	5.98	5.87	5.98
2719	NYSE	EARN	Fri, Feb 16, 2024	5.88	5.96	5.81	5.92
2718	NYSE	EARN	Thu, Feb 15, 2024	5.77	5.90	5.76	5.89
2717	NYSE	EARN	Wed, Feb 14, 2024	5.66	5.72	5.58	5.72
2716	NYSE	EARN	Tue, Feb 13, 2024	5.74	5.74	5.61	5.63
2715	NYSE	EARN	Mon, Feb 12, 2024	5.71	5.84	5.70	5.83
2714	NYSE	EARN	Fri, Feb 9, 2024	5.72	5.76	5.64	5.69
2713	NYSE	EARN	Thu, Feb 8, 2024	5.60	5.71	5.56	5.71
2712	NYSE	EARN	Wed, Feb 7, 2024	5.83	5.86	5.54	5.55
2711	NYSE	EARN	Tue, Feb 6, 2024	5.93	5.96	5.83	5.85
2710	NYSE	EARN	Mon, Feb 5, 2024	6.08	6.08	5.86	5.93
2709	NYSE	EARN	Fri, Feb 2, 2024	6.04	6.14	6.02	6.10
2708	NYSE	EARN	Thu, Feb 1, 2024	6.04	6.11	5.92	6.09
2707	NYSE	EARN	Wed, Jan 31, 2024	6.03	6.08	5.96	5.99
2706	NYSE	EARN	Tue, Jan 30, 2024	6.11	6.17	6.03	6.03
2705	NYSE	EARN	Mon, Jan 29, 2024	6.24	6.25	6.18	6.16
2704	NYSE	EARN	Fri, Jan 26, 2024	6.20	6.23	6.19	6.19
2703	NYSE	EARN	Thu, Jan 25, 2024	6.19	6.20	6.14	6.16
2702	NYSE	EARN	Wed, Jan 24, 2024	6.14	6.19	6.12	6.15
2701	NYSE	EARN	Tue, Jan 23, 2024	6.11	6.15	6.08	6.14
2700	NYSE	EARN	Mon, Jan 22, 2024	6.15	6.16	6.07	6.09
2699	NYSE	EARN	Fri, Jan 19, 2024	6.12	6.14	6.00	6.11
2698	NYSE	EARN	Thu, Jan 18, 2024	6.15	6.15	6.06	6.09
2697	NYSE	EARN	Wed, Jan 17, 2024	6.09	6.12	6.06	6.12
2696	NYSE	EARN	Tue, Jan 16, 2024	6.12	6.16	6.00	6.14
2695	NYSE	EARN	Fri, Jan 12, 2024	6.15	6.16	6.10	6.12
2694	NYSE	EARN	Thu, Jan 11, 2024	6.12	6.13	6.05	6.12
2693	NYSE	EARN	Wed, Jan 10, 2024	6.13	6.15	6.09	6.12
2692	NYSE	EARN	Tue, Jan 9, 2024	6.11	6.14	6.11	6.13
2691	NYSE	EARN	Mon, Jan 8, 2024	6.09	6.15	6.09	6.13
2690	NYSE	EARN	Fri, Jan 5, 2024	6.05	6.10	6.02	6.08
2689	NYSE	EARN	Thu, Jan 4, 2024	5.99	6.07	5.98	6.05
2688	NYSE	EARN	Wed, Jan 3, 2024	6.05	6.07	5.83	6.00
2687	NYSE	EARN	Tue, Jan 2, 2024	6.06	6.12	6.01	6.05
2686	NYSE	EARN	Fri, Dec 29, 2023	6.20	6.25	6.10	6.13
2685	NYSE	EARN	Thu, Dec 28, 2023	6.30	6.33	6.25	6.27
2684	NYSE	EARN	Wed, Dec 27, 2023	6.38	6.42	6.36	6.32
2683	NYSE	EARN	Tue, Dec 26, 2023	6.42	6.42	6.35	6.37
2682	NYSE	EARN	Fri, Dec 22, 2023	6.33	6.36	6.30	6.34
2681	NYSE	EARN	Thu, Dec 21, 2023	6.38	6.38	6.28	6.31
2680	NYSE	EARN	Wed, Dec 20, 2023	6.35	6.39	6.27	6.31
2679	NYSE	EARN	Tue, Dec 19, 2023	6.39	6.39	6.31	6.34
2678	NYSE	EARN	Mon, Dec 18, 2023	6.32	6.34	6.24	6.29
2677	NYSE	EARN	Fri, Dec 15, 2023	6.41	6.45	6.26	6.31
2676	NYSE	EARN	Thu, Dec 14, 2023	6.25	6.42	6.24	6.35
2675	NYSE	EARN	Wed, Dec 13, 2023	6.06	6.18	6.06	6.13
2674	NYSE	EARN	Tue, Dec 12, 2023	6.10	6.13	6.06	6.10
2673	NYSE	EARN	Mon, Dec 11, 2023	6.10	6.13	6.07	6.10
2672	NYSE	EARN	Fri, Dec 8, 2023	6.12	6.12	6.07	6.09
2671	NYSE	EARN	Thu, Dec 7, 2023	6.03	6.08	6.00	6.08
2670	NYSE	EARN	Wed, Dec 6, 2023	6.05	6.10	6.00	6.02
2669	NYSE	EARN	Tue, Dec 5, 2023	6.15	6.15	6.05	6.05
2668	NYSE	EARN	Mon, Dec 4, 2023	6.07	6.17	6.07	6.14
2667	NYSE	EARN	Fri, Dec 1, 2023	6.07	6.11	6.04	6.08
2666	NYSE	EARN	Thu, Nov 30, 2023	6.09	6.09	6.00	6.07
2665	NYSE	EARN	Wed, Nov 29, 2023	6.03	6.08	5.99	6.08
2664	NYSE	EARN	Tue, Nov 28, 2023	6.11	6.11	6.05	5.99
2663	NYSE	EARN	Mon, Nov 27, 2023	6.13	6.14	6.06	6.09
2662	NYSE	EARN	Fri, Nov 24, 2023	6.11	6.13	6.04	6.09
2661	NYSE	EARN	Wed, Nov 22, 2023	6.11	6.15	6.01	6.08
2660	NYSE	EARN	Tue, Nov 21, 2023	6.10	6.14	6.03	6.08
2659	NYSE	EARN	Mon, Nov 20, 2023	6.00	6.10	5.97	6.10
2658	NYSE	EARN	Fri, Nov 17, 2023	6.03	6.03	5.92	6.00
2657	NYSE	EARN	Thu, Nov 16, 2023	6.03	6.03	5.89	5.97
2656	NYSE	EARN	Wed, Nov 15, 2023	6.08	6.09	5.84	5.98
2655	NYSE	EARN	Tue, Nov 14, 2023	5.70	6.04	5.64	6.04
2654	NYSE	EARN	Mon, Nov 13, 2023	5.55	5.68	5.42	5.60
2653	NYSE	EARN	Fri, Nov 10, 2023	5.68	5.69	5.57	5.61
2652	NYSE	EARN	Thu, Nov 9, 2023	5.71	5.75	5.60	5.62
2651	NYSE	EARN	Wed, Nov 8, 2023	5.73	5.73	5.65	5.70
2650	NYSE	EARN	Tue, Nov 7, 2023	5.62	5.76	5.60	5.73
2649	NYSE	EARN	Mon, Nov 6, 2023	5.82	5.84	5.63	5.64
2648	NYSE	EARN	Fri, Nov 3, 2023	5.76	5.86	5.67	5.82
2647	NYSE	EARN	Thu, Nov 2, 2023	5.44	5.70	5.41	5.64
2646	NYSE	EARN	Wed, Nov 1, 2023	5.28	5.45	5.27	5.40
2645	NYSE	EARN	Tue, Oct 31, 2023	5.15	5.30	5.15	5.28
2644	NYSE	EARN	Mon, Oct 30, 2023	5.16	5.18	5.09	5.17
2643	NYSE	EARN	Fri, Oct 27, 2023	5.30	5.32	5.15	5.13
2642	NYSE	EARN	Thu, Oct 26, 2023	5.23	5.37	5.23	5.29
2641	NYSE	EARN	Wed, Oct 25, 2023	5.16	5.34	5.16	5.23
2640	NYSE	EARN	Tue, Oct 24, 2023	5.18	5.24	5.14	5.15
2639	NYSE	EARN	Mon, Oct 23, 2023	5.35	5.35	5.18	5.19
2638	NYSE	EARN	Fri, Oct 20, 2023	5.42	5.45	5.36	5.37
2637	NYSE	EARN	Thu, Oct 19, 2023	5.65	5.67	5.40	5.41
2636	NYSE	EARN	Wed, Oct 18, 2023	5.75	5.82	5.59	5.71
2635	NYSE	EARN	Tue, Oct 17, 2023	5.94	6.00	5.72	5.74
2634	NYSE	EARN	Mon, Oct 16, 2023	5.92	6.00	5.92	5.95
2633	NYSE	EARN	Fri, Oct 13, 2023	6.05	6.12	5.85	5.87
2632	NYSE	EARN	Thu, Oct 12, 2023	6.12	6.19	5.99	6.03
2631	NYSE	EARN	Wed, Oct 11, 2023	6.18	6.18	6.00	6.11
2630	NYSE	EARN	Tue, Oct 10, 2023	6.03	6.09	5.98	5.99
2629	NYSE	EARN	Mon, Oct 9, 2023	5.85	6.11	5.82	5.99
2628	NYSE	EARN	Fri, Oct 6, 2023	5.80	5.90	5.75	5.86
2627	NYSE	EARN	Thu, Oct 5, 2023	5.75	5.86	5.73	5.82
2626	NYSE	EARN	Wed, Oct 4, 2023	5.77	5.80	5.67	5.77
2625	NYSE	EARN	Tue, Oct 3, 2023	5.98	5.99	5.69	5.77
2624	NYSE	EARN	Mon, Oct 2, 2023	6.12	6.20	5.93	5.97
2623	NYSE	EARN	Fri, Sep 29, 2023	6.24	6.32	6.19	6.21
2622	NYSE	EARN	Thu, Sep 28, 2023	6.13	6.25	6.07	6.20
2621	NYSE	EARN	Wed, Sep 27, 2023	6.32	6.35	6.20	6.12
2620	NYSE	EARN	Tue, Sep 26, 2023	6.40	6.40	6.28	6.28
2619	NYSE	EARN	Mon, Sep 25, 2023	6.34	6.48	6.32	6.40
2618	NYSE	EARN	Fri, Sep 22, 2023	6.42	6.48	6.40	6.42
2617	NYSE	EARN	Thu, Sep 21, 2023	6.50	6.53	6.40	6.42
2616	NYSE	EARN	Wed, Sep 20, 2023	6.52	6.59	6.50	6.50
2615	NYSE	EARN	Tue, Sep 19, 2023	6.56	6.63	6.50	6.50
2614	NYSE	EARN	Mon, Sep 18, 2023	6.50	6.60	6.49	6.54
2613	NYSE	EARN	Fri, Sep 15, 2023	6.47	6.54	6.47	6.50
2612	NYSE	EARN	Thu, Sep 14, 2023	6.45	6.54	6.43	6.48
2611	NYSE	EARN	Wed, Sep 13, 2023	6.41	6.51	6.40	6.44
2610	NYSE	EARN	Tue, Sep 12, 2023	6.37	6.48	6.37	6.40
2609	NYSE	EARN	Mon, Sep 11, 2023	6.44	6.46	6.39	6.44
2608	NYSE	EARN	Fri, Sep 8, 2023	6.30	6.46	6.25	6.44
2607	NYSE	EARN	Thu, Sep 7, 2023	6.28	6.30	6.22	6.24
2606	NYSE	EARN	Wed, Sep 6, 2023	6.49	6.51	6.26	6.28
2605	NYSE	EARN	Tue, Sep 5, 2023	6.56	6.58	6.45	6.46
2604	NYSE	EARN	Fri, Sep 1, 2023	6.60	6.63	6.54	6.54
2603	NYSE	EARN	Thu, Aug 31, 2023	6.64	6.67	6.50	6.60
2602	NYSE	EARN	Wed, Aug 30, 2023	6.61	6.71	6.59	6.64
2601	NYSE	EARN	Tue, Aug 29, 2023	6.63	6.71	6.63	6.62
2600	NYSE	EARN	Mon, Aug 28, 2023	6.59	6.67	6.55	6.64
2599	NYSE	EARN	Fri, Aug 25, 2023	6.64	6.64	6.56	6.60
2598	NYSE	EARN	Thu, Aug 24, 2023	6.67	6.70	6.57	6.59
2597	NYSE	EARN	Wed, Aug 23, 2023	6.53	6.66	6.53	6.66
2596	NYSE	EARN	Tue, Aug 22, 2023	6.63	6.63	6.51	6.54
2595	NYSE	EARN	Mon, Aug 21, 2023	6.66	6.66	6.53	6.54
2594	NYSE	EARN	Fri, Aug 18, 2023	6.62	6.66	6.51	6.66
2593	NYSE	EARN	Thu, Aug 17, 2023	6.73	6.77	6.60	6.63
2592	NYSE	EARN	Wed, Aug 16, 2023	6.83	6.89	6.70	6.73
2591	NYSE	EARN	Tue, Aug 15, 2023	6.93	6.93	6.79	6.83
2590	NYSE	EARN	Mon, Aug 14, 2023	6.94	6.94	6.83	6.90
2589	NYSE	EARN	Fri, Aug 11, 2023	7.02	7.02	6.83	6.87
2588	NYSE	EARN	Thu, Aug 10, 2023	7.05	7.14	7.01	7.01
2587	NYSE	EARN	Wed, Aug 9, 2023	7.12	7.13	7.06	7.07
2586	NYSE	EARN	Tue, Aug 8, 2023	7.04	7.15	7.04	7.12
2585	NYSE	EARN	Mon, Aug 7, 2023	7.08	7.10	7.01	7.03
2584	NYSE	EARN	Fri, Aug 4, 2023	7.01	7.13	7.00	7.05
2583	NYSE	EARN	Thu, Aug 3, 2023	7.09	7.12	6.93	6.99
2582	NYSE	EARN	Wed, Aug 2, 2023	7.17	7.21	7.08	7.10
2581	NYSE	EARN	Tue, Aug 1, 2023	7.27	7.27	7.16	7.19
2580	NYSE	EARN	Mon, Jul 31, 2023	7.42	7.46	7.25	7.28
2579	NYSE	EARN	Fri, Jul 28, 2023	7.37	7.49	7.24	7.36
2578	NYSE	EARN	Thu, Jul 27, 2023	7.53	7.59	7.39	7.32
2577	NYSE	EARN	Wed, Jul 26, 2023	7.56	7.64	7.46	7.50
2576	NYSE	EARN	Tue, Jul 25, 2023	7.48	7.64	7.48	7.57
2575	NYSE	EARN	Mon, Jul 24, 2023	7.44	7.54	7.44	7.49
2574	NYSE	EARN	Fri, Jul 21, 2023	7.38	7.49	7.38	7.47
2573	NYSE	EARN	Thu, Jul 20, 2023	7.42	7.42	7.30	7.37
2572	NYSE	EARN	Wed, Jul 19, 2023	7.33	7.42	7.27	7.33
2571	NYSE	EARN	Tue, Jul 18, 2023	7.20	7.29	7.05	7.27
2570	NYSE	EARN	Mon, Jul 17, 2023	7.17	7.23	7.11	7.19
2569	NYSE	EARN	Fri, Jul 14, 2023	7.19	7.20	7.11	7.17
2568	NYSE	EARN	Thu, Jul 13, 2023	7.10	7.18	7.10	7.16
2567	NYSE	EARN	Wed, Jul 12, 2023	7.10	7.15	7.06	7.10
2566	NYSE	EARN	Tue, Jul 11, 2023	7.03	7.08	7.02	7.03
2565	NYSE	EARN	Mon, Jul 10, 2023	7.00	7.05	6.95	7.04
2564	NYSE	EARN	Fri, Jul 7, 2023	6.89	7.01	6.89	6.93
2563	NYSE	EARN	Thu, Jul 6, 2023	7.00	7.04	6.82	6.90
2562	NYSE	EARN	Wed, Jul 5, 2023	7.12	7.12	7.05	7.06
2561	NYSE	EARN	Mon, Jul 3, 2023	7.21	7.23	7.12	7.14
2560	NYSE	EARN	Fri, Jun 30, 2023	7.27	7.27	7.17	7.21
2559	NYSE	EARN	Thu, Jun 29, 2023	7.27	7.27	7.12	7.22
2558	NYSE	EARN	Wed, Jun 28, 2023	7.32	7.36	7.25	7.26
2557	NYSE	EARN	Tue, Jun 27, 2023	7.26	7.31	7.19	7.31
2556	NYSE	EARN	Mon, Jun 26, 2023	7.19	7.26	7.12	7.23
2555	NYSE	EARN	Fri, Jun 23, 2023	7.14	7.20	7.11	7.16
2554	NYSE	EARN	Thu, Jun 22, 2023	7.20	7.23	7.17	7.21
2553	NYSE	EARN	Wed, Jun 21, 2023	7.22	7.24	7.16	7.17
2552	NYSE	EARN	Tue, Jun 20, 2023	7.20	7.30	7.16	7.18
2551	NYSE	EARN	Fri, Jun 16, 2023	7.31	7.32	7.12	7.12
2550	NYSE	EARN	Thu, Jun 15, 2023	7.21	7.31	7.16	7.27
2549	NYSE	EARN	Wed, Jun 14, 2023	7.20	7.29	7.15	7.17
2548	NYSE	EARN	Tue, Jun 13, 2023	7.20	7.35	7.15	7.17
2547	NYSE	EARN	Mon, Jun 12, 2023	7.16	7.22	7.13	7.21
2546	NYSE	EARN	Fri, Jun 9, 2023	7.15	7.20	7.09	7.16
2545	NYSE	EARN	Thu, Jun 8, 2023	7.14	7.17	7.00	7.14
2544	NYSE	EARN	Wed, Jun 7, 2023	7.12	7.16	7.03	7.09
2543	NYSE	EARN	Tue, Jun 6, 2023	7.05	7.21	7.01	7.10
2542	NYSE	EARN	Mon, Jun 5, 2023	7.05	7.11	6.97	7.08
2541	NYSE	EARN	Fri, Jun 2, 2023	7.11	7.12	7.03	7.08
2540	NYSE	EARN	Thu, Jun 1, 2023	6.90	7.04	6.85	7.04
2539	NYSE	EARN	Wed, May 31, 2023	6.91	6.95	6.79	6.86
2538	NYSE	EARN	Tue, May 30, 2023	6.94	6.97	6.84	6.90
2537	NYSE	EARN	Fri, May 26, 2023	6.83	7.03	6.77	6.91
2536	NYSE	EARN	Thu, May 25, 2023	6.99	6.99	6.75	6.77
2535	NYSE	EARN	Wed, May 24, 2023	7.00	7.04	6.87	6.96
2534	NYSE	EARN	Tue, May 23, 2023	7.06	7.21	7.05	7.05
2533	NYSE	EARN	Mon, May 22, 2023	7.17	7.21	7.06	7.13
2532	NYSE	EARN	Fri, May 19, 2023	7.30	7.31	7.09	7.17
2531	NYSE	EARN	Thu, May 18, 2023	6.93	7.24	6.93	7.19
2530	NYSE	EARN	Wed, May 17, 2023	6.89	6.97	6.82	6.97
2529	NYSE	EARN	Tue, May 16, 2023	6.87	6.96	6.76	6.83
2528	NYSE	EARN	Mon, May 15, 2023	6.81	7.05	6.81	6.84
2527	NYSE	EARN	Fri, May 12, 2023	6.89	6.94	6.79	6.81
2526	NYSE	EARN	Thu, May 11, 2023	6.97	6.99	6.90	6.94
2525	NYSE	EARN	Wed, May 10, 2023	7.06	7.06	6.90	7.02
2524	NYSE	EARN	Tue, May 9, 2023	6.97	6.98	6.82	6.96
2523	NYSE	EARN	Mon, May 8, 2023	6.96	6.98	6.87	6.94
2522	NYSE	EARN	Fri, May 5, 2023	6.97	7.02	6.86	6.93
2521	NYSE	EARN	Thu, May 4, 2023	6.95	7.00	6.81	6.84
2520	NYSE	EARN	Wed, May 3, 2023	7.00	7.15	6.98	7.00
2519	NYSE	EARN	Tue, May 2, 2023	7.20	7.25	6.87	6.99
2518	NYSE	EARN	Mon, May 1, 2023	7.40	7.41	7.21	7.25
2517	NYSE	EARN	Fri, Apr 28, 2023	7.40	7.45	7.33	7.37
2516	NYSE	EARN	Thu, Apr 27, 2023	7.32	7.41	7.28	7.33
2515	NYSE	EARN	Wed, Apr 26, 2023	7.30	7.43	7.28	7.26
2514	NYSE	EARN	Tue, Apr 25, 2023	7.31	7.37	7.23	7.29
2513	NYSE	EARN	Mon, Apr 24, 2023	7.21	7.32	7.17	7.30
2512	NYSE	EARN	Fri, Apr 21, 2023	7.29	7.30	7.15	7.21
2511	NYSE	EARN	Thu, Apr 20, 2023	7.18	7.25	7.16	7.20
2510	NYSE	EARN	Wed, Apr 19, 2023	7.08	7.25	7.07	7.19
2509	NYSE	EARN	Tue, Apr 18, 2023	7.04	7.10	7.04	7.06
2508	NYSE	EARN	Mon, Apr 17, 2023	6.99	7.07	6.95	7.03
2507	NYSE	EARN	Fri, Apr 14, 2023	7.10	7.10	6.97	7.00
2506	NYSE	EARN	Thu, Apr 13, 2023	7.10	7.17	6.98	7.06
2505	NYSE	EARN	Wed, Apr 12, 2023	7.23	7.29	7.07	7.07
2504	NYSE	EARN	Tue, Apr 11, 2023	7.23	7.29	7.10	7.26
2503	NYSE	EARN	Mon, Apr 10, 2023	7.21	7.32	7.05	7.13
2502	NYSE	EARN	Thu, Apr 6, 2023	7.31	7.38	7.24	7.25
2501	NYSE	EARN	Wed, Apr 5, 2023	7.11	7.38	7.11	7.28
2500	NYSE	EARN	Tue, Apr 4, 2023	7.28	7.30	7.13	7.17
2499	NYSE	EARN	Mon, Apr 3, 2023	7.30	7.35	7.21	7.22
2498	NYSE	EARN	Fri, Mar 31, 2023	7.20	7.33	7.20	7.30
2497	NYSE	EARN	Thu, Mar 30, 2023	7.20	7.33	7.15	7.21
2496	NYSE	EARN	Wed, Mar 29, 2023	7.23	7.33	7.20	7.23
2495	NYSE	EARN	Tue, Mar 28, 2023	7.22	7.22	7.13	7.16
2494	NYSE	EARN	Mon, Mar 27, 2023	7.24	7.25	7.15	7.19
2493	NYSE	EARN	Fri, Mar 24, 2023	6.90	7.11	6.85	7.10
2492	NYSE	EARN	Thu, Mar 23, 2023	7.03	7.20	6.94	6.96
2491	NYSE	EARN	Wed, Mar 22, 2023	7.10	7.11	6.98	6.99
2490	NYSE	EARN	Tue, Mar 21, 2023	7.00	7.20	6.90	7.10
2489	NYSE	EARN	Mon, Mar 20, 2023	7.07	7.15	6.95	7.00
2488	NYSE	EARN	Fri, Mar 17, 2023	7.03	7.09	6.87	7.03
2487	NYSE	EARN	Thu, Mar 16, 2023	6.94	7.15	6.94	7.10
2486	NYSE	EARN	Wed, Mar 15, 2023	7.28	7.34	6.97	7.03
2485	NYSE	EARN	Tue, Mar 14, 2023	7.20	7.52	7.17	7.44
2484	NYSE	EARN	Mon, Mar 13, 2023	7.01	7.17	6.83	7.12
2483	NYSE	EARN	Fri, Mar 10, 2023	7.24	7.30	7.01	7.08
2482	NYSE	EARN	Thu, Mar 9, 2023	7.50	7.54	7.30	7.31
2481	NYSE	EARN	Wed, Mar 8, 2023	7.74	7.74	7.49	7.56
2480	NYSE	EARN	Tue, Mar 7, 2023	7.76	7.94	7.71	7.75
2479	NYSE	EARN	Mon, Mar 6, 2023	7.56	7.63	7.50	7.53
2478	NYSE	EARN	Fri, Mar 3, 2023	7.58	7.58	7.49	7.54
2477	NYSE	EARN	Thu, Mar 2, 2023	7.51	7.60	7.46	7.50
2476	NYSE	EARN	Wed, Mar 1, 2023	7.76	7.79	7.50	7.53
2475	NYSE	EARN	Tue, Feb 28, 2023	7.77	7.87	7.76	7.76
2474	NYSE	EARN	Mon, Feb 27, 2023	7.85	7.87	7.77	7.79
2473	NYSE	EARN	Fri, Feb 24, 2023	7.91	7.96	7.82	7.76
2472	NYSE	EARN	Thu, Feb 23, 2023	7.90	7.96	7.84	7.93
2471	NYSE	EARN	Wed, Feb 22, 2023	7.84	7.89	7.80	7.84
2470	NYSE	EARN	Tue, Feb 21, 2023	7.97	7.97	7.79	7.82
2469	NYSE	EARN	Fri, Feb 17, 2023	7.99	8.02	7.82	7.97
2468	NYSE	EARN	Thu, Feb 16, 2023	7.80	7.96	7.77	7.96
2467	NYSE	EARN	Wed, Feb 15, 2023	7.86	7.86	7.75	7.82
2466	NYSE	EARN	Tue, Feb 14, 2023	7.84	7.88	7.77	7.87
2465	NYSE	EARN	Mon, Feb 13, 2023	7.81	7.87	7.74	7.87
2464	NYSE	EARN	Fri, Feb 10, 2023	7.72	7.77	7.68	7.77
2463	NYSE	EARN	Thu, Feb 9, 2023	7.87	7.91	7.71	7.74
2462	NYSE	EARN	Wed, Feb 8, 2023	7.83	7.85	7.77	7.80
2461	NYSE	EARN	Tue, Feb 7, 2023	7.72	7.87	7.64	7.82
2460	NYSE	EARN	Mon, Feb 6, 2023	8.02	8.02	7.72	7.79
2459	NYSE	EARN	Fri, Feb 3, 2023	7.91	8.02	7.90	7.99
2458	NYSE	EARN	Thu, Feb 2, 2023	8.00	8.03	7.95	7.97
2457	NYSE	EARN	Wed, Feb 1, 2023	7.91	8.09	7.88	8.00
2456	NYSE	EARN	Tue, Jan 31, 2023	7.87	7.97	7.86	7.91
2455	NYSE	EARN	Mon, Jan 30, 2023	7.98	7.99	7.80	7.83
2454	NYSE	EARN	Fri, Jan 27, 2023	7.98	8.15	7.98	8.02
2453	NYSE	EARN	Thu, Jan 26, 2023	7.97	8.00	7.94	7.96
2452	NYSE	EARN	Wed, Jan 25, 2023	7.93	8.00	7.85	7.96
2451	NYSE	EARN	Tue, Jan 24, 2023	7.95	8.02	7.90	7.94
2450	NYSE	EARN	Mon, Jan 23, 2023	8.00	8.08	7.95	8.00
2449	NYSE	EARN	Fri, Jan 20, 2023	7.85	8.00	7.84	7.97
2448	NYSE	EARN	Thu, Jan 19, 2023	7.75	7.88	7.75	7.84
2447	NYSE	EARN	Wed, Jan 18, 2023	7.85	7.90	7.79	7.85
2446	NYSE	EARN	Tue, Jan 17, 2023	7.73	7.86	7.73	7.85
2445	NYSE	EARN	Fri, Jan 13, 2023	7.67	7.71	7.66	7.71
2444	NYSE	EARN	Thu, Jan 12, 2023	7.75	7.78	7.63	7.71
2443	NYSE	EARN	Wed, Jan 11, 2023	7.69	7.75	7.66	7.71
2442	NYSE	EARN	Tue, Jan 10, 2023	7.50	7.61	7.46	7.60
2441	NYSE	EARN	Mon, Jan 9, 2023	7.38	7.48	7.34	7.45
2440	NYSE	EARN	Fri, Jan 6, 2023	7.29	7.31	7.24	7.30
2439	NYSE	EARN	Thu, Jan 5, 2023	7.11	7.30	7.05	7.29
2438	NYSE	EARN	Wed, Jan 4, 2023	7.05	7.19	7.05	7.16
2437	NYSE	EARN	Tue, Jan 3, 2023	6.93	7.04	6.89	7.01
2436	NYSE	EARN	Fri, Dec 30, 2022	6.90	6.93	6.74	6.86
2435	NYSE	EARN	Thu, Dec 29, 2022	7.03	7.04	6.91	6.95
2434	NYSE	EARN	Wed, Dec 28, 2022	7.25	7.28	6.96	6.91
2433	NYSE	EARN	Tue, Dec 27, 2022	7.30	7.35	7.17	7.22
2432	NYSE	EARN	Fri, Dec 23, 2022	7.23	7.24	7.15	7.24
2431	NYSE	EARN	Thu, Dec 22, 2022	7.15	7.22	7.03	7.22
2430	NYSE	EARN	Wed, Dec 21, 2022	7.15	7.25	7.11	7.18
2429	NYSE	EARN	Tue, Dec 20, 2022	7.10	7.14	6.92	7.11
2428	NYSE	EARN	Mon, Dec 19, 2022	7.05	7.23	7.05	7.11
2427	NYSE	EARN	Fri, Dec 16, 2022	7.07	7.17	7.03	7.03
2426	NYSE	EARN	Thu, Dec 15, 2022	7.15	7.20	7.05	7.17
2425	NYSE	EARN	Wed, Dec 14, 2022	7.15	7.23	7.06	7.17
2424	NYSE	EARN	Tue, Dec 13, 2022	7.24	7.38	7.11	7.14
2423	NYSE	EARN	Mon, Dec 12, 2022	7.20	7.20	7.12	7.18
2422	NYSE	EARN	Fri, Dec 9, 2022	7.12	7.25	7.11	7.14
2421	NYSE	EARN	Thu, Dec 8, 2022	7.12	7.19	7.06	7.15
2420	NYSE	EARN	Wed, Dec 7, 2022	7.03	7.11	6.98	7.06
2419	NYSE	EARN	Tue, Dec 6, 2022	7.10	7.14	7.01	7.03
2418	NYSE	EARN	Mon, Dec 5, 2022	7.35	7.38	7.11	7.14
2417	NYSE	EARN	Fri, Dec 2, 2022	7.19	7.39	7.12	7.39
2416	NYSE	EARN	Thu, Dec 1, 2022	7.23	7.39	7.20	7.20
2415	NYSE	EARN	Wed, Nov 30, 2022	7.21	7.32	7.13	7.27
2414	NYSE	EARN	Tue, Nov 29, 2022	7.25	7.28	7.20	7.21
2413	NYSE	EARN	Mon, Nov 28, 2022	7.39	7.39	7.23	7.19
2412	NYSE	EARN	Fri, Nov 25, 2022	7.41	7.41	7.30	7.31
2411	NYSE	EARN	Wed, Nov 23, 2022	7.18	7.33	7.18	7.26
2410	NYSE	EARN	Tue, Nov 22, 2022	7.24	7.25	7.12	7.16
2409	NYSE	EARN	Mon, Nov 21, 2022	7.18	7.24	7.15	7.18
2408	NYSE	EARN	Fri, Nov 18, 2022	7.06	7.16	7.05	7.16
2407	NYSE	EARN	Thu, Nov 17, 2022	7.02	7.12	6.98	7.06
2406	NYSE	EARN	Wed, Nov 16, 2022	7.10	7.15	6.93	7.11
2405	NYSE	EARN	Tue, Nov 15, 2022	7.06	7.25	7.06	7.14
2404	NYSE	EARN	Mon, Nov 14, 2022	7.00	7.07	6.83	6.97
2403	NYSE	EARN	Fri, Nov 11, 2022	7.06	7.31	7.00	7.14
2402	NYSE	EARN	Thu, Nov 10, 2022	6.94	7.11	6.94	7.02
2401	NYSE	EARN	Wed, Nov 9, 2022	6.91	7.01	6.81	6.90
2400	NYSE	EARN	Tue, Nov 8, 2022	6.80	7.00	6.80	6.89
2399	NYSE	EARN	Mon, Nov 7, 2022	6.84	6.85	6.71	6.85
2398	NYSE	EARN	Fri, Nov 4, 2022	6.65	6.78	6.61	6.77
2397	NYSE	EARN	Thu, Nov 3, 2022	6.64	6.64	6.36	6.56
2396	NYSE	EARN	Wed, Nov 2, 2022	6.80	7.10	6.64	6.64
2395	NYSE	EARN	Tue, Nov 1, 2022	6.87	6.87	6.59	6.79
2394	NYSE	EARN	Mon, Oct 31, 2022	6.80	6.92	6.62	6.69
2393	NYSE	EARN	Fri, Oct 28, 2022	6.71	6.86	6.71	6.83
2392	NYSE	EARN	Thu, Oct 27, 2022	6.95	7.05	6.76	6.76
2391	NYSE	EARN	Wed, Oct 26, 2022	6.80	6.95	6.73	6.92
2390	NYSE	EARN	Tue, Oct 25, 2022	6.42	6.75	6.36	6.71
2389	NYSE	EARN	Mon, Oct 24, 2022	6.50	6.54	6.33	6.42
2388	NYSE	EARN	Fri, Oct 21, 2022	6.42	6.45	6.28	6.37
2387	NYSE	EARN	Thu, Oct 20, 2022	6.46	6.50	6.24	6.37
2386	NYSE	EARN	Wed, Oct 19, 2022	6.50	6.53	6.32	6.41
2385	NYSE	EARN	Tue, Oct 18, 2022	6.55	6.65	6.41	6.54
2384	NYSE	EARN	Mon, Oct 17, 2022	6.43	6.60	6.36	6.41
2383	NYSE	EARN	Fri, Oct 14, 2022	6.43	6.51	6.26	6.29
2382	NYSE	EARN	Thu, Oct 13, 2022	6.24	6.44	6.18	6.43
2381	NYSE	EARN	Wed, Oct 12, 2022	6.33	6.44	6.16	6.35
2380	NYSE	EARN	Tue, Oct 11, 2022	5.80	6.41	5.80	6.32
2379	NYSE	EARN	Mon, Oct 10, 2022	6.22	6.22	5.80	5.81
2378	NYSE	EARN	Fri, Oct 7, 2022	6.26	6.38	6.14	6.18
2377	NYSE	EARN	Thu, Oct 6, 2022	6.35	6.42	6.19	6.31
2376	NYSE	EARN	Wed, Oct 5, 2022	6.65	6.65	6.28	6.38
2375	NYSE	EARN	Tue, Oct 4, 2022	6.09	6.73	6.09	6.70
2374	NYSE	EARN	Mon, Oct 3, 2022	6.24	6.24	5.70	6.00
2373	NYSE	EARN	Fri, Sep 30, 2022	6.04	6.33	6.00	6.17
2372	NYSE	EARN	Thu, Sep 29, 2022	6.47	6.51	5.90	6.09
2371	NYSE	EARN	Wed, Sep 28, 2022	6.49	6.70	6.38	6.59
2370	NYSE	EARN	Tue, Sep 27, 2022	6.66	6.78	6.32	6.37
2369	NYSE	EARN	Mon, Sep 26, 2022	7.10	7.13	6.40	6.50
2368	NYSE	EARN	Fri, Sep 23, 2022	7.32	7.35	7.04	7.17
2367	NYSE	EARN	Thu, Sep 22, 2022	7.70	7.70	7.27	7.41
2366	NYSE	EARN	Wed, Sep 21, 2022	7.79	7.87	7.70	7.72
2365	NYSE	EARN	Tue, Sep 20, 2022	7.81	7.81	7.69	7.78
2364	NYSE	EARN	Mon, Sep 19, 2022	7.77	7.82	7.75	7.79
2363	NYSE	EARN	Fri, Sep 16, 2022	7.70	7.85	7.52	7.85
2362	NYSE	EARN	Thu, Sep 15, 2022	7.81	7.87	7.72	7.75
2361	NYSE	EARN	Wed, Sep 14, 2022	7.90	7.90	7.75	7.84
2360	NYSE	EARN	Tue, Sep 13, 2022	7.95	7.96	7.80	7.84
2359	NYSE	EARN	Mon, Sep 12, 2022	7.84	8.05	7.84	8.03
2358	NYSE	EARN	Fri, Sep 9, 2022	7.76	7.87	7.74	7.83
2357	NYSE	EARN	Thu, Sep 8, 2022	7.75	7.81	7.66	7.79
2356	NYSE	EARN	Wed, Sep 7, 2022	7.72	7.76	7.65	7.75
2355	NYSE	EARN	Tue, Sep 6, 2022	7.90	7.96	7.68	7.72
2354	NYSE	EARN	Fri, Sep 2, 2022	7.78	7.93	7.76	7.82
2353	NYSE	EARN	Thu, Sep 1, 2022	8.02	8.02	7.71	7.77
2352	NYSE	EARN	Wed, Aug 31, 2022	8.09	8.15	8.03	8.08
2351	NYSE	EARN	Tue, Aug 30, 2022	8.37	8.40	8.06	8.11
2350	NYSE	EARN	Mon, Aug 29, 2022	8.41	8.54	8.37	8.36
2349	NYSE	EARN	Fri, Aug 26, 2022	8.58	8.62	8.46	8.53
2348	NYSE	EARN	Thu, Aug 25, 2022	8.53	8.58	8.47	8.51
2347	NYSE	EARN	Wed, Aug 24, 2022	8.55	8.57	8.48	8.53
2346	NYSE	EARN	Tue, Aug 23, 2022	8.38	8.55	8.38	8.54
2345	NYSE	EARN	Mon, Aug 22, 2022	8.42	8.50	8.28	8.36
2344	NYSE	EARN	Fri, Aug 19, 2022	8.50	8.53	8.45	8.53
2343	NYSE	EARN	Thu, Aug 18, 2022	8.64	8.64	8.53	8.56
2342	NYSE	EARN	Wed, Aug 17, 2022	8.65	8.65	8.52	8.59
2341	NYSE	EARN	Tue, Aug 16, 2022	8.74	8.74	8.63	8.69
2340	NYSE	EARN	Mon, Aug 15, 2022	8.70	8.75	8.60	8.73
2339	NYSE	EARN	Fri, Aug 12, 2022	8.79	8.84	8.68	8.75
2338	NYSE	EARN	Thu, Aug 11, 2022	8.65	8.73	8.54	8.68
2337	NYSE	EARN	Wed, Aug 10, 2022	8.79	8.80	8.58	8.62
2336	NYSE	EARN	Tue, Aug 9, 2022	8.69	8.76	8.61	8.73
2335	NYSE	EARN	Mon, Aug 8, 2022	8.38	8.66	8.38	8.66
2334	NYSE	EARN	Fri, Aug 5, 2022	8.31	8.45	8.25	8.39
2333	NYSE	EARN	Thu, Aug 4, 2022	8.43	8.43	8.32	8.33
2332	NYSE	EARN	Wed, Aug 3, 2022	8.52	8.58	8.46	8.48
2331	NYSE	EARN	Tue, Aug 2, 2022	8.60	8.60	8.45	8.48
2330	NYSE	EARN	Mon, Aug 1, 2022	8.47	8.65	8.25	8.62
2329	NYSE	EARN	Fri, Jul 29, 2022	8.57	8.75	8.47	8.50
2328	NYSE	EARN	Thu, Jul 28, 2022	8.39	8.53	8.25	8.53
2327	NYSE	EARN	Wed, Jul 27, 2022	8.31	8.44	8.20	8.29
2326	NYSE	EARN	Tue, Jul 26, 2022	8.20	8.27	8.06	8.22
2325	NYSE	EARN	Mon, Jul 25, 2022	8.15	8.20	8.06	8.20
2324	NYSE	EARN	Fri, Jul 22, 2022	8.10	8.18	8.00	8.07
2323	NYSE	EARN	Thu, Jul 21, 2022	7.96	8.12	7.87	8.12
2322	NYSE	EARN	Wed, Jul 20, 2022	7.89	7.99	7.87	7.93
2321	NYSE	EARN	Tue, Jul 19, 2022	7.74	7.94	7.74	7.84
2320	NYSE	EARN	Mon, Jul 18, 2022	7.85	7.86	7.63	7.64
2319	NYSE	EARN	Fri, Jul 15, 2022	7.73	7.87	7.58	7.83
2318	NYSE	EARN	Thu, Jul 14, 2022	7.64	7.68	7.53	7.61
2317	NYSE	EARN	Wed, Jul 13, 2022	7.62	7.72	7.53	7.72
2316	NYSE	EARN	Tue, Jul 12, 2022	7.69	7.84	7.64	7.65
2315	NYSE	EARN	Mon, Jul 11, 2022	7.73	7.89	7.65	7.71
2314	NYSE	EARN	Fri, Jul 8, 2022	7.75	7.75	7.60	7.74
2313	NYSE	EARN	Thu, Jul 7, 2022	7.77	7.81	7.61	7.73
2312	NYSE	EARN	Wed, Jul 6, 2022	7.74	7.78	7.59	7.67
2311	NYSE	EARN	Tue, Jul 5, 2022	7.66	7.74	7.50	7.70
2310	NYSE	EARN	Fri, Jul 1, 2022	7.48	7.71	7.44	7.71
2309	NYSE	EARN	Thu, Jun 30, 2022	7.29	7.56	7.25	7.47
2308	NYSE	EARN	Wed, Jun 29, 2022	7.56	7.56	7.29	7.42
2307	NYSE	EARN	Tue, Jun 28, 2022	7.54	7.78	7.54	7.61
2306	NYSE	EARN	Mon, Jun 27, 2022	7.56	7.82	7.46	7.57
2305	NYSE	EARN	Fri, Jun 24, 2022	7.38	7.57	7.37	7.56
2304	NYSE	EARN	Thu, Jun 23, 2022	7.01	7.36	7.01	7.36
2303	NYSE	EARN	Wed, Jun 22, 2022	6.99	7.17	6.96	7.06
2302	NYSE	EARN	Tue, Jun 21, 2022	6.80	7.12	6.78	6.90
2301	NYSE	EARN	Fri, Jun 17, 2022	6.50	6.80	6.40	6.77
2300	NYSE	EARN	Thu, Jun 16, 2022	7.02	7.02	6.44	6.50
2299	NYSE	EARN	Wed, Jun 15, 2022	6.79	6.93	6.59	6.84
2298	NYSE	EARN	Tue, Jun 14, 2022	7.00	7.05	6.73	6.79
2297	NYSE	EARN	Mon, Jun 13, 2022	7.84	7.89	7.00	7.07
2296	NYSE	EARN	Fri, Jun 10, 2022	8.05	8.10	7.87	7.98
2295	NYSE	EARN	Thu, Jun 9, 2022	8.01	8.20	8.01	8.10
2294	NYSE	EARN	Wed, Jun 8, 2022	8.14	8.17	8.01	8.04
2293	NYSE	EARN	Tue, Jun 7, 2022	8.03	8.20	8.03	8.20
2292	NYSE	EARN	Mon, Jun 6, 2022	8.18	8.26	8.03	8.06
2291	NYSE	EARN	Fri, Jun 3, 2022	8.25	8.26	8.15	8.18
2290	NYSE	EARN	Thu, Jun 2, 2022	8.25	8.31	8.18	8.20
2289	NYSE	EARN	Wed, Jun 1, 2022	8.20	8.25	8.00	8.25
2288	NYSE	EARN	Tue, May 31, 2022	8.21	8.21	8.06	8.16
2287	NYSE	EARN	Fri, May 27, 2022	8.11	8.21	8.01	8.21
2286	NYSE	EARN	Thu, May 26, 2022	8.00	8.23	7.99	7.99
2285	NYSE	EARN	Wed, May 25, 2022	7.95	8.06	7.91	7.97
2284	NYSE	EARN	Tue, May 24, 2022	7.80	7.97	7.69	7.92
2283	NYSE	EARN	Mon, May 23, 2022	7.81	7.92	7.70	7.83
2282	NYSE	EARN	Fri, May 20, 2022	7.84	7.92	7.50	7.66
2281	NYSE	EARN	Thu, May 19, 2022	7.90	8.02	7.71	7.76
2280	NYSE	EARN	Wed, May 18, 2022	8.01	8.08	7.91	7.98
2279	NYSE	EARN	Tue, May 17, 2022	8.06	8.07	7.92	8.01
2278	NYSE	EARN	Mon, May 16, 2022	8.11	8.20	7.96	7.97
2277	NYSE	EARN	Fri, May 13, 2022	7.89	8.20	7.89	8.17
2276	NYSE	EARN	Thu, May 12, 2022	7.92	7.97	7.66	7.83
2275	NYSE	EARN	Wed, May 11, 2022	7.98	8.10	7.85	8.00
2274	NYSE	EARN	Tue, May 10, 2022	8.13	8.24	7.80	7.95
2273	NYSE	EARN	Mon, May 9, 2022	8.50	8.50	7.96	8.03
2272	NYSE	EARN	Fri, May 6, 2022	8.60	8.72	8.44	8.51
2271	NYSE	EARN	Thu, May 5, 2022	8.89	8.97	8.53	8.62
2270	NYSE	EARN	Wed, May 4, 2022	8.72	8.94	8.63	8.94
2269	NYSE	EARN	Tue, May 3, 2022	8.44	8.69	8.19	8.69
2268	NYSE	EARN	Mon, May 2, 2022	8.78	8.78	8.38	8.42
2267	NYSE	EARN	Fri, Apr 29, 2022	8.90	8.97	8.67	8.78
2266	NYSE	EARN	Thu, Apr 28, 2022	8.90	8.97	8.80	8.95
2265	NYSE	EARN	Wed, Apr 27, 2022	8.95	9.04	8.93	8.85
2264	NYSE	EARN	Tue, Apr 26, 2022	9.14	9.14	8.89	8.94
2263	NYSE	EARN	Mon, Apr 25, 2022	9.03	9.09	8.80	9.09
2262	NYSE	EARN	Fri, Apr 22, 2022	9.02	9.07	8.80	8.94
2261	NYSE	EARN	Thu, Apr 21, 2022	9.06	9.16	8.96	8.99
2260	NYSE	EARN	Wed, Apr 20, 2022	8.77	9.00	8.61	8.95
2259	NYSE	EARN	Tue, Apr 19, 2022	9.49	9.54	8.70	8.74
2258	NYSE	EARN	Mon, Apr 18, 2022	9.48	9.56	9.24	9.46
2257	NYSE	EARN	Thu, Apr 14, 2022	9.38	9.43	9.33	9.37
2256	NYSE	EARN	Wed, Apr 13, 2022	9.39	9.39	9.27	9.33
2255	NYSE	EARN	Tue, Apr 12, 2022	9.25	9.34	9.24	9.28
2254	NYSE	EARN	Mon, Apr 11, 2022	9.37	9.44	9.25	9.27
2253	NYSE	EARN	Fri, Apr 8, 2022	9.43	9.46	9.35	9.40
2252	NYSE	EARN	Thu, Apr 7, 2022	9.47	9.47	9.31	9.39
2251	NYSE	EARN	Wed, Apr 6, 2022	9.45	9.54	9.36	9.47
2250	NYSE	EARN	Tue, Apr 5, 2022	9.69	9.77	9.45	9.46
2249	NYSE	EARN	Mon, Apr 4, 2022	9.69	9.72	9.48	9.68
2248	NYSE	EARN	Fri, Apr 1, 2022	9.93	10.02	9.67	9.71
2247	NYSE	EARN	Thu, Mar 31, 2022	10.10	10.14	10.00	10.09
2246	NYSE	EARN	Wed, Mar 30, 2022	10.25	10.25	9.96	10.04
2245	NYSE	EARN	Tue, Mar 29, 2022	10.25	10.37	10.25	10.25
2244	NYSE	EARN	Mon, Mar 28, 2022	10.18	10.22	10.06	10.21
2243	NYSE	EARN	Fri, Mar 25, 2022	10.13	10.17	10.01	10.08
2242	NYSE	EARN	Thu, Mar 24, 2022	10.04	10.12	9.95	10.08
2241	NYSE	EARN	Wed, Mar 23, 2022	10.00	10.01	9.88	9.98
2240	NYSE	EARN	Tue, Mar 22, 2022	9.84	9.90	9.80	9.88
2239	NYSE	EARN	Mon, Mar 21, 2022	9.86	9.91	9.69	9.75
2238	NYSE	EARN	Fri, Mar 18, 2022	9.80	9.83	9.61	9.83
2237	NYSE	EARN	Thu, Mar 17, 2022	9.52	9.68	9.51	9.64
2236	NYSE	EARN	Wed, Mar 16, 2022	9.48	9.53	9.40	9.51
2235	NYSE	EARN	Tue, Mar 15, 2022	9.53	9.62	9.36	9.36
2234	NYSE	EARN	Mon, Mar 14, 2022	9.61	9.70	9.51	9.53
2233	NYSE	EARN	Fri, Mar 11, 2022	9.75	9.80	9.64	9.68
2232	NYSE	EARN	Thu, Mar 10, 2022	9.55	9.74	9.55	9.72
2231	NYSE	EARN	Wed, Mar 9, 2022	9.64	9.85	9.64	9.70
2230	NYSE	EARN	Tue, Mar 8, 2022	9.50	9.55	9.20	9.50
2229	NYSE	EARN	Mon, Mar 7, 2022	9.63	9.71	9.52	9.60
2228	NYSE	EARN	Fri, Mar 4, 2022	9.80	9.81	9.63	9.73
2227	NYSE	EARN	Thu, Mar 3, 2022	9.78	9.85	9.70	9.85
2226	NYSE	EARN	Wed, Mar 2, 2022	9.50	9.78	9.50	9.71
2225	NYSE	EARN	Tue, Mar 1, 2022	9.67	9.67	9.40	9.59
2224	NYSE	EARN	Mon, Feb 28, 2022	9.69	9.77	9.57	9.64
2223	NYSE	EARN	Fri, Feb 25, 2022	9.61	9.81	9.57	9.75
2222	NYSE	EARN	Thu, Feb 24, 2022	9.00	9.71	8.90	9.54
2221	NYSE	EARN	Wed, Feb 23, 2022	9.90	9.99	9.56	9.60
2220	NYSE	EARN	Tue, Feb 22, 2022	10.00	10.00	9.76	9.81
2219	NYSE	EARN	Fri, Feb 18, 2022	10.16	10.22	10.02	10.04
2218	NYSE	EARN	Thu, Feb 17, 2022	10.22	10.28	10.10	10.16
2217	NYSE	EARN	Wed, Feb 16, 2022	10.23	10.25	10.16	10.23
2216	NYSE	EARN	Tue, Feb 15, 2022	10.21	10.24	10.13	10.17
2215	NYSE	EARN	Mon, Feb 14, 2022	10.15	10.24	10.12	10.18
2214	NYSE	EARN	Fri, Feb 11, 2022	10.30	10.37	10.19	10.26
2213	NYSE	EARN	Thu, Feb 10, 2022	10.35	10.49	10.22	10.29
2212	NYSE	EARN	Wed, Feb 9, 2022	10.42	10.50	10.32	10.33
2211	NYSE	EARN	Tue, Feb 8, 2022	10.30	10.45	10.30	10.35
2210	NYSE	EARN	Mon, Feb 7, 2022	10.32	10.35	10.25	10.29
2209	NYSE	EARN	Fri, Feb 4, 2022	10.25	10.31	10.12	10.26
2208	NYSE	EARN	Thu, Feb 3, 2022	10.41	10.43	10.23	10.26
2207	NYSE	EARN	Wed, Feb 2, 2022	10.47	10.49	10.35	10.41
2206	NYSE	EARN	Tue, Feb 1, 2022	10.48	10.53	10.35	10.45
2205	NYSE	EARN	Mon, Jan 31, 2022	10.35	10.57	10.31	10.54
2204	NYSE	EARN	Fri, Jan 28, 2022	10.37	10.37	10.09	10.33
2203	NYSE	EARN	Thu, Jan 27, 2022	10.46	10.76	10.37	10.32
2202	NYSE	EARN	Wed, Jan 26, 2022	10.63	10.74	10.38	10.45
2201	NYSE	EARN	Tue, Jan 25, 2022	10.32	10.58	10.20	10.50
2200	NYSE	EARN	Mon, Jan 24, 2022	10.31	10.40	9.90	10.34
2199	NYSE	EARN	Fri, Jan 21, 2022	10.38	10.52	10.33	10.41
2198	NYSE	EARN	Thu, Jan 20, 2022	10.73	10.73	10.49	10.52
2197	NYSE	EARN	Wed, Jan 19, 2022	10.82	10.82	10.62	10.65
2196	NYSE	EARN	Tue, Jan 18, 2022	10.84	10.85	10.70	10.77
2195	NYSE	EARN	Fri, Jan 14, 2022	10.96	10.96	10.78	10.83
2194	NYSE	EARN	Thu, Jan 13, 2022	10.98	11.07	10.96	10.99
2193	NYSE	EARN	Wed, Jan 12, 2022	10.95	11.01	10.83	10.91
2192	NYSE	EARN	Tue, Jan 11, 2022	10.84	10.98	10.77	10.96
2191	NYSE	EARN	Mon, Jan 10, 2022	10.83	10.87	10.71	10.82
2190	NYSE	EARN	Fri, Jan 7, 2022	10.71	10.83	10.68	10.83
2189	NYSE	EARN	Thu, Jan 6, 2022	10.71	10.77	10.60	10.71
2188	NYSE	EARN	Wed, Jan 5, 2022	10.65	10.86	10.61	10.66
2187	NYSE	EARN	Tue, Jan 4, 2022	10.71	10.80	10.66	10.66
2186	NYSE	EARN	Mon, Jan 3, 2022	10.41	10.71	10.41	10.68
2185	NYSE	EARN	Fri, Dec 31, 2021	10.40	10.58	10.35	10.39
2184	NYSE	EARN	Thu, Dec 30, 2021	10.68	10.75	10.55	10.59
2183	NYSE	EARN	Wed, Dec 29, 2021	10.75	10.77	10.65	10.74
2182	NYSE	EARN	Tue, Dec 28, 2021	10.77	10.93	10.77	10.75
2181	NYSE	EARN	Mon, Dec 27, 2021	10.84	10.85	10.62	10.77
2180	NYSE	EARN	Thu, Dec 23, 2021	10.55	10.92	10.55	10.82
2179	NYSE	EARN	Wed, Dec 22, 2021	10.42	10.65	10.41	10.55
2178	NYSE	EARN	Tue, Dec 21, 2021	10.27	10.54	10.25	10.42
2177	NYSE	EARN	Mon, Dec 20, 2021	10.12	10.27	9.81	10.19
2176	NYSE	EARN	Fri, Dec 17, 2021	10.46	10.46	10.11	10.14
2175	NYSE	EARN	Thu, Dec 16, 2021	10.54	10.60	10.41	10.43
2174	NYSE	EARN	Wed, Dec 15, 2021	10.40	10.53	10.26	10.44
2173	NYSE	EARN	Tue, Dec 14, 2021	10.30	10.57	10.30	10.42
2172	NYSE	EARN	Mon, Dec 13, 2021	11.07	11.09	10.20	10.43
2171	NYSE	EARN	Fri, Dec 10, 2021	11.21	11.24	11.03	11.07
2170	NYSE	EARN	Thu, Dec 9, 2021	11.33	11.33	11.11	11.20
2169	NYSE	EARN	Wed, Dec 8, 2021	11.11	11.38	11.01	11.33
2168	NYSE	EARN	Tue, Dec 7, 2021	10.82	11.11	10.80	11.03
2167	NYSE	EARN	Mon, Dec 6, 2021	10.51	10.88	10.49	10.86
2166	NYSE	EARN	Fri, Dec 3, 2021	10.67	10.68	10.46	10.51
2165	NYSE	EARN	Thu, Dec 2, 2021	10.65	10.74	10.45	10.68
2164	NYSE	EARN	Wed, Dec 1, 2021	10.88	10.94	10.55	10.58
2163	NYSE	EARN	Tue, Nov 30, 2021	11.10	11.17	10.63	10.70
2162	NYSE	EARN	Mon, Nov 29, 2021	11.40	11.48	11.08	11.18
2161	NYSE	EARN	Fri, Nov 26, 2021	11.40	11.45	11.11	11.29
2160	NYSE	EARN	Wed, Nov 24, 2021	11.44	11.50	11.40	11.45
2159	NYSE	EARN	Tue, Nov 23, 2021	11.59	11.59	11.33	11.43
2158	NYSE	EARN	Mon, Nov 22, 2021	11.75	11.75	11.55	11.56
2157	NYSE	EARN	Fri, Nov 19, 2021	11.75	11.76	11.68	11.73
2156	NYSE	EARN	Thu, Nov 18, 2021	11.89	11.89	11.68	11.84
2155	NYSE	EARN	Wed, Nov 17, 2021	11.84	11.86	11.76	11.86
2154	NYSE	EARN	Tue, Nov 16, 2021	11.85	11.91	11.80	11.87
2153	NYSE	EARN	Mon, Nov 15, 2021	11.86	12.00	11.82	11.86
2152	NYSE	EARN	Fri, Nov 12, 2021	11.89	11.94	11.83	11.88
2151	NYSE	EARN	Thu, Nov 11, 2021	11.93	11.98	11.89	11.92
2150	NYSE	EARN	Wed, Nov 10, 2021	11.90	12.02	11.90	11.95
2149	NYSE	EARN	Tue, Nov 9, 2021	12.00	12.01	11.90	11.91
2148	NYSE	EARN	Mon, Nov 8, 2021	12.00	12.05	11.89	11.90
2147	NYSE	EARN	Fri, Nov 5, 2021	12.12	12.20	12.08	12.08
2146	NYSE	EARN	Thu, Nov 4, 2021	12.10	12.20	11.99	12.02
2145	NYSE	EARN	Wed, Nov 3, 2021	12.10	12.22	12.02	12.12
2144	NYSE	EARN	Tue, Nov 2, 2021	12.28	12.28	12.11	12.24
2143	NYSE	EARN	Mon, Nov 1, 2021	12.18	12.30	12.13	12.19
2142	NYSE	EARN	Fri, Oct 29, 2021	12.16	12.19	12.06	12.14
2141	NYSE	EARN	Thu, Oct 28, 2021	12.23	12.26	12.01	12.17
2140	NYSE	EARN	Wed, Oct 27, 2021	12.32	12.36	12.25	12.22
2139	NYSE	EARN	Tue, Oct 26, 2021	12.40	12.44	12.29	12.29
2138	NYSE	EARN	Mon, Oct 25, 2021	12.33	12.44	12.30	12.36
2137	NYSE	EARN	Fri, Oct 22, 2021	12.31	12.33	12.23	12.33
2136	NYSE	EARN	Thu, Oct 21, 2021	12.33	12.43	12.25	12.31
2135	NYSE	EARN	Wed, Oct 20, 2021	12.25	12.39	12.22	12.30
2134	NYSE	EARN	Tue, Oct 19, 2021	12.25	12.38	12.16	12.23
2133	NYSE	EARN	Mon, Oct 18, 2021	12.15	12.23	11.95	12.11
2132	NYSE	EARN	Fri, Oct 15, 2021	11.88	11.93	11.81	11.81
2131	NYSE	EARN	Thu, Oct 14, 2021	11.84	11.87	11.80	11.84
2130	NYSE	EARN	Wed, Oct 13, 2021	11.81	11.84	11.65	11.78
2129	NYSE	EARN	Tue, Oct 12, 2021	11.81	11.96	11.72	11.81
2128	NYSE	EARN	Mon, Oct 11, 2021	11.71	11.86	11.68	11.68
2127	NYSE	EARN	Fri, Oct 8, 2021	11.41	11.75	11.41	11.70
2126	NYSE	EARN	Thu, Oct 7, 2021	11.44	11.50	11.34	11.34
2125	NYSE	EARN	Wed, Oct 6, 2021	11.37	11.44	11.26	11.42
2124	NYSE	EARN	Tue, Oct 5, 2021	11.39	11.50	11.36	11.41
2123	NYSE	EARN	Mon, Oct 4, 2021	11.25	11.45	11.25	11.36
2122	NYSE	EARN	Fri, Oct 1, 2021	11.18	11.33	11.13	11.21
2121	NYSE	EARN	Thu, Sep 30, 2021	11.25	11.34	11.15	11.16
2120	NYSE	EARN	Wed, Sep 29, 2021	11.21	11.34	11.00	11.23
2119	NYSE	EARN	Tue, Sep 28, 2021	11.80	11.81	11.59	11.31
2118	NYSE	EARN	Mon, Sep 27, 2021	11.74	11.87	11.71	11.78
2117	NYSE	EARN	Fri, Sep 24, 2021	11.75	11.96	11.75	11.78
2116	NYSE	EARN	Thu, Sep 23, 2021	11.78	11.78	11.69	11.73
2115	NYSE	EARN	Wed, Sep 22, 2021	11.65	11.75	11.58	11.64
2114	NYSE	EARN	Tue, Sep 21, 2021	11.49	11.64	11.42	11.58
2113	NYSE	EARN	Mon, Sep 20, 2021	11.34	11.48	11.34	11.38
2112	NYSE	EARN	Fri, Sep 17, 2021	11.48	11.62	11.43	11.49
2111	NYSE	EARN	Thu, Sep 16, 2021	11.43	11.54	11.35	11.42
2110	NYSE	EARN	Wed, Sep 15, 2021	11.35	11.40	11.29	11.40
2109	NYSE	EARN	Tue, Sep 14, 2021	11.50	11.50	11.26	11.30
2108	NYSE	EARN	Mon, Sep 13, 2021	11.30	11.36	11.23	11.35
2107	NYSE	EARN	Fri, Sep 10, 2021	11.34	11.34	11.20	11.30
2106	NYSE	EARN	Thu, Sep 9, 2021	11.30	11.44	11.30	11.31
2105	NYSE	EARN	Wed, Sep 8, 2021	11.40	11.44	11.30	11.33
2104	NYSE	EARN	Tue, Sep 7, 2021	11.46	11.50	11.38	11.40
2103	NYSE	EARN	Fri, Sep 3, 2021	11.51	11.51	11.42	11.43
2102	NYSE	EARN	Thu, Sep 2, 2021	11.59	11.59	11.47	11.49
2101	NYSE	EARN	Wed, Sep 1, 2021	11.48	11.65	11.45	11.60
2100	NYSE	EARN	Tue, Aug 31, 2021	11.41	11.57	11.41	11.51
2099	NYSE	EARN	Mon, Aug 30, 2021	11.42	11.48	11.33	11.41
2098	NYSE	EARN	Fri, Aug 27, 2021	11.40	11.50	11.32	11.43
2097	NYSE	EARN	Thu, Aug 26, 2021	11.42	11.44	11.35	11.35
2096	NYSE	EARN	Wed, Aug 25, 2021	11.31	11.42	11.28	11.38
2095	NYSE	EARN	Tue, Aug 24, 2021	11.20	11.40	11.19	11.32
2094	NYSE	EARN	Mon, Aug 23, 2021	11.10	11.19	11.10	11.17
2093	NYSE	EARN	Fri, Aug 20, 2021	10.97	11.14	10.97	11.06
2092	NYSE	EARN	Thu, Aug 19, 2021	11.04	11.10	10.93	11.02
2091	NYSE	EARN	Wed, Aug 18, 2021	11.26	11.35	11.08	11.10
2090	NYSE	EARN	Tue, Aug 17, 2021	11.34	11.34	11.14	11.27
2089	NYSE	EARN	Mon, Aug 16, 2021	11.42	11.43	11.20	11.33
2088	NYSE	EARN	Fri, Aug 13, 2021	11.37	11.43	11.33	11.39
2087	NYSE	EARN	Thu, Aug 12, 2021	11.30	11.38	11.23	11.36
2086	NYSE	EARN	Wed, Aug 11, 2021	11.09	11.34	11.03	11.26
2085	NYSE	EARN	Tue, Aug 10, 2021	11.02	11.13	11.01	11.08
2084	NYSE	EARN	Mon, Aug 9, 2021	11.19	11.19	10.99	11.04
2083	NYSE	EARN	Fri, Aug 6, 2021	11.16	11.17	11.03	11.16
2082	NYSE	EARN	Thu, Aug 5, 2021	11.02	11.17	11.02	11.05
2081	NYSE	EARN	Wed, Aug 4, 2021	11.03	11.08	10.95	11.03
2080	NYSE	EARN	Tue, Aug 3, 2021	11.16	11.22	10.86	11.05
2079	NYSE	EARN	Mon, Aug 2, 2021	11.14	11.35	11.13	11.22
2078	NYSE	EARN	Fri, Jul 30, 2021	11.22	11.31	11.07	11.13
2077	NYSE	EARN	Thu, Jul 29, 2021	11.20	11.35	11.17	11.22
2076	NYSE	EARN	Wed, Jul 28, 2021	11.15	11.25	11.02	11.16
2075	NYSE	EARN	Tue, Jul 27, 2021	11.17	11.25	11.01	11.09
2074	NYSE	EARN	Mon, Jul 26, 2021	11.10	11.28	11.10	11.20
2073	NYSE	EARN	Fri, Jul 23, 2021	11.12	11.14	10.97	11.05
2072	NYSE	EARN	Thu, Jul 22, 2021	11.35	11.35	11.08	11.08
2071	NYSE	EARN	Wed, Jul 21, 2021	11.28	11.52	11.23	11.32
2070	NYSE	EARN	Tue, Jul 20, 2021	10.95	11.20	10.90	11.19
2069	NYSE	EARN	Mon, Jul 19, 2021	10.90	10.95	10.71	10.94
2068	NYSE	EARN	Fri, Jul 16, 2021	11.04	11.12	10.90	11.01
2067	NYSE	EARN	Thu, Jul 15, 2021	10.98	11.03	10.88	10.99
2066	NYSE	EARN	Wed, Jul 14, 2021	11.20	11.34	10.94	10.97
2065	NYSE	EARN	Tue, Jul 13, 2021	11.47	11.47	11.11	11.17
2064	NYSE	EARN	Mon, Jul 12, 2021	11.52	11.61	11.39	11.52
2063	NYSE	EARN	Fri, Jul 9, 2021	11.19	11.62	11.18	11.58
2062	NYSE	EARN	Thu, Jul 8, 2021	11.22	11.24	10.95	11.07
2061	NYSE	EARN	Wed, Jul 7, 2021	11.52	11.55	11.22	11.27
2060	NYSE	EARN	Tue, Jul 6, 2021	11.71	11.72	11.43	11.52
2059	NYSE	EARN	Fri, Jul 2, 2021	11.91	11.91	11.69	11.71
2058	NYSE	EARN	Thu, Jul 1, 2021	11.77	11.89	11.76	11.85
2057	NYSE	EARN	Wed, Jun 30, 2021	11.78	11.83	11.61	11.77
2056	NYSE	EARN	Tue, Jun 29, 2021	11.91	11.94	11.66	11.85
2055	NYSE	EARN	Mon, Jun 28, 2021	12.50	12.57	11.94	11.82
2054	NYSE	EARN	Fri, Jun 25, 2021	12.63	12.66	12.47	12.50
2053	NYSE	EARN	Thu, Jun 24, 2021	12.62	12.68	12.51	12.62
2052	NYSE	EARN	Wed, Jun 23, 2021	12.52	12.70	12.41	12.56
2051	NYSE	EARN	Tue, Jun 22, 2021	12.68	12.76	12.33	12.47
2050	NYSE	EARN	Mon, Jun 21, 2021	12.83	12.89	12.72	12.78
2049	NYSE	EARN	Fri, Jun 18, 2021	12.89	13.08	12.75	12.79
2048	NYSE	EARN	Thu, Jun 17, 2021	12.86	13.05	12.61	12.94
2047	NYSE	EARN	Wed, Jun 16, 2021	12.91	13.04	12.85	12.91
2046	NYSE	EARN	Tue, Jun 15, 2021	13.02	13.19	12.79	12.79
2045	NYSE	EARN	Mon, Jun 14, 2021	13.62	13.92	13.58	13.77
2044	NYSE	EARN	Fri, Jun 11, 2021	13.41	13.50	13.22	13.48
2043	NYSE	EARN	Thu, Jun 10, 2021	12.92	13.58	12.90	13.42
2042	NYSE	EARN	Wed, Jun 9, 2021	12.81	12.93	12.80	12.86
2041	NYSE	EARN	Tue, Jun 8, 2021	12.85	12.90	12.74	12.81
2040	NYSE	EARN	Mon, Jun 7, 2021	12.67	12.80	12.60	12.79
2039	NYSE	EARN	Fri, Jun 4, 2021	12.55	12.65	12.51	12.62
2038	NYSE	EARN	Thu, Jun 3, 2021	12.48	12.54	12.45	12.53
2037	NYSE	EARN	Wed, Jun 2, 2021	12.46	12.56	12.45	12.54
2036	NYSE	EARN	Tue, Jun 1, 2021	12.33	12.46	12.27	12.46
2035	NYSE	EARN	Fri, May 28, 2021	12.35	12.35	12.23	12.27
2034	NYSE	EARN	Thu, May 27, 2021	12.35	12.35	12.26	12.32
2033	NYSE	EARN	Wed, May 26, 2021	12.30	12.36	12.30	12.32
2032	NYSE	EARN	Tue, May 25, 2021	12.36	12.43	12.30	12.30
2031	NYSE	EARN	Mon, May 24, 2021	12.31	12.40	12.29	12.37
2030	NYSE	EARN	Fri, May 21, 2021	12.44	12.44	12.27	12.31
2029	NYSE	EARN	Thu, May 20, 2021	12.25	12.45	12.12	12.34
2028	NYSE	EARN	Wed, May 19, 2021	12.14	12.25	12.05	12.24
2027	NYSE	EARN	Tue, May 18, 2021	12.14	12.23	12.10	12.15
2026	NYSE	EARN	Mon, May 17, 2021	11.94	12.15	11.94	12.13
2025	NYSE	EARN	Fri, May 14, 2021	11.72	12.12	11.68	12.01
2024	NYSE	EARN	Thu, May 13, 2021	11.42	11.72	11.42	11.68
2023	NYSE	EARN	Wed, May 12, 2021	11.94	11.98	11.43	11.46
2022	NYSE	EARN	Tue, May 11, 2021	12.07	12.07	11.92	11.95
2021	NYSE	EARN	Mon, May 10, 2021	12.11	12.24	12.01	12.02
2020	NYSE	EARN	Fri, May 7, 2021	12.09	12.22	12.09	12.12
2019	NYSE	EARN	Thu, May 6, 2021	12.08	12.15	12.01	12.13
2018	NYSE	EARN	Wed, May 5, 2021	12.05	12.16	12.00	12.12
2017	NYSE	EARN	Tue, May 4, 2021	12.65	12.65	12.06	12.08
2016	NYSE	EARN	Mon, May 3, 2021	12.61	12.69	12.44	12.65
2015	NYSE	EARN	Fri, Apr 30, 2021	12.47	12.47	12.37	12.44
2014	NYSE	EARN	Thu, Apr 29, 2021	12.54	12.58	12.44	12.46
2013	NYSE	EARN	Wed, Apr 28, 2021	12.49	12.56	12.45	12.54
2012	NYSE	EARN	Tue, Apr 27, 2021	12.40	12.54	12.30	12.48
2011	NYSE	EARN	Mon, Apr 26, 2021	12.30	12.43	12.21	12.31
2010	NYSE	EARN	Fri, Apr 23, 2021	12.11	12.27	12.11	12.19
2009	NYSE	EARN	Thu, Apr 22, 2021	12.02	12.16	12.02	12.07
2008	NYSE	EARN	Wed, Apr 21, 2021	12.04	12.13	12.00	12.04
2007	NYSE	EARN	Tue, Apr 20, 2021	12.07	12.14	12.00	12.10
2006	NYSE	EARN	Mon, Apr 19, 2021	12.12	12.14	12.01	12.06
2005	NYSE	EARN	Fri, Apr 16, 2021	12.24	12.25	12.15	12.15
2004	NYSE	EARN	Thu, Apr 15, 2021	12.26	12.26	12.15	12.19
2003	NYSE	EARN	Wed, Apr 14, 2021	12.26	12.36	12.16	12.19
2002	NYSE	EARN	Tue, Apr 13, 2021	12.29	12.32	12.20	12.32
2001	NYSE	EARN	Mon, Apr 12, 2021	12.27	12.31	12.15	12.29
2000	NYSE	EARN	Fri, Apr 9, 2021	12.31	12.31	12.18	12.28
1999	NYSE	EARN	Thu, Apr 8, 2021	12.14	12.31	12.13	12.30
1998	NYSE	EARN	Wed, Apr 7, 2021	12.17	12.25	12.12	12.17
1997	NYSE	EARN	Tue, Apr 6, 2021	12.16	12.24	12.05	12.21
1996	NYSE	EARN	Mon, Apr 5, 2021	12.42	12.47	11.99	12.15
1995	NYSE	EARN	Thu, Apr 1, 2021	12.31	12.37	12.20	12.33
1994	NYSE	EARN	Wed, Mar 31, 2021	12.46	12.46	12.27	12.31
1993	NYSE	EARN	Tue, Mar 30, 2021	12.38	12.47	12.28	12.43
1992	NYSE	EARN	Mon, Mar 29, 2021	12.63	12.82	12.52	12.38
1991	NYSE	EARN	Fri, Mar 26, 2021	12.53	12.63	12.41	12.63
1990	NYSE	EARN	Thu, Mar 25, 2021	12.44	12.51	12.26	12.39
1989	NYSE	EARN	Wed, Mar 24, 2021	12.64	12.78	12.35	12.35
1988	NYSE	EARN	Tue, Mar 23, 2021	12.85	12.86	12.50	12.50
1987	NYSE	EARN	Mon, Mar 22, 2021	12.59	12.95	12.49	12.91
1986	NYSE	EARN	Fri, Mar 19, 2021	12.52	12.69	12.47	12.49
1985	NYSE	EARN	Thu, Mar 18, 2021	12.69	12.69	12.48	12.52
1984	NYSE	EARN	Wed, Mar 17, 2021	12.56	12.68	12.46	12.68
1983	NYSE	EARN	Tue, Mar 16, 2021	12.61	12.70	12.46	12.55
1982	NYSE	EARN	Mon, Mar 15, 2021	12.65	12.74	12.50	12.54
1981	NYSE	EARN	Fri, Mar 12, 2021	12.55	12.60	12.44	12.60
1980	NYSE	EARN	Thu, Mar 11, 2021	12.50	12.60	12.36	12.44
1979	NYSE	EARN	Wed, Mar 10, 2021	12.56	12.71	12.24	12.44
1978	NYSE	EARN	Tue, Mar 9, 2021	12.58	12.67	12.43	12.50
1977	NYSE	EARN	Mon, Mar 8, 2021	12.42	12.78	12.33	12.49
1976	NYSE	EARN	Fri, Mar 5, 2021	12.43	12.44	12.05	12.36
1975	NYSE	EARN	Thu, Mar 4, 2021	12.45	12.63	12.16	12.36
1974	NYSE	EARN	Wed, Mar 3, 2021	12.40	12.55	12.40	12.50
1973	NYSE	EARN	Tue, Mar 2, 2021	12.29	12.52	12.27	12.45
1972	NYSE	EARN	Mon, Mar 1, 2021	12.38	12.55	12.26	12.33
1971	NYSE	EARN	Fri, Feb 26, 2021	12.20	12.38	12.11	12.25
1970	NYSE	EARN	Thu, Feb 25, 2021	12.36	12.49	12.13	12.21
1969	NYSE	EARN	Wed, Feb 24, 2021	12.46	12.71	12.33	12.41
1968	NYSE	EARN	Tue, Feb 23, 2021	12.26	12.92	12.17	12.36
1967	NYSE	EARN	Mon, Feb 22, 2021	12.27	12.38	12.16	12.31
1966	NYSE	EARN	Fri, Feb 19, 2021	12.05	12.30	12.05	12.26
1965	NYSE	EARN	Thu, Feb 18, 2021	12.24	12.32	12.04	12.04
1964	NYSE	EARN	Wed, Feb 17, 2021	12.39	12.94	12.15	12.24
1963	NYSE	EARN	Tue, Feb 16, 2021	12.42	12.42	12.17	12.29
1962	NYSE	EARN	Fri, Feb 12, 2021	12.05	12.31	12.03	12.26
1961	NYSE	EARN	Thu, Feb 11, 2021	12.27	12.27	12.02	12.09
1960	NYSE	EARN	Wed, Feb 10, 2021	12.11	12.26	12.10	12.18
1959	NYSE	EARN	Tue, Feb 9, 2021	12.26	12.31	12.01	12.12
1958	NYSE	EARN	Mon, Feb 8, 2021	12.24	12.38	12.21	12.31
1957	NYSE	EARN	Fri, Feb 5, 2021	12.30	12.30	12.18	12.23
1956	NYSE	EARN	Thu, Feb 4, 2021	12.19	12.29	12.17	12.25
1955	NYSE	EARN	Wed, Feb 3, 2021	12.16	12.21	12.03	12.21
1954	NYSE	EARN	Tue, Feb 2, 2021	12.23	12.25	12.08	12.18
1953	NYSE	EARN	Mon, Feb 1, 2021	12.11	12.14	11.83	12.14
1952	NYSE	EARN	Fri, Jan 29, 2021	12.20	12.21	11.90	11.96
1951	NYSE	EARN	Thu, Jan 28, 2021	12.31	12.33	12.10	12.27
1950	NYSE	EARN	Wed, Jan 27, 2021	12.44	12.44	12.11	12.23
1949	NYSE	EARN	Tue, Jan 26, 2021	12.60	12.63	12.46	12.54
1948	NYSE	EARN	Mon, Jan 25, 2021	12.51	12.68	12.34	12.49
1947	NYSE	EARN	Fri, Jan 22, 2021	12.26	12.50	12.17	12.50
1946	NYSE	EARN	Thu, Jan 21, 2021	12.17	12.50	12.17	12.44
1945	NYSE	EARN	Wed, Jan 20, 2021	12.03	12.15	12.01	12.13
1944	NYSE	EARN	Tue, Jan 19, 2021	12.16	12.18	11.95	11.97
1943	NYSE	EARN	Fri, Jan 15, 2021	12.15	12.23	12.02	12.12
1942	NYSE	EARN	Thu, Jan 14, 2021	12.41	12.41	12.15	12.21
1941	NYSE	EARN	Wed, Jan 13, 2021	12.53	12.53	12.20	12.23
1940	NYSE	EARN	Tue, Jan 12, 2021	12.17	12.65	12.10	12.56
1939	NYSE	EARN	Mon, Jan 11, 2021	12.27	12.44	12.13	12.16
1938	NYSE	EARN	Fri, Jan 8, 2021	12.67	12.67	12.27	12.38
1937	NYSE	EARN	Thu, Jan 7, 2021	12.79	12.79	12.55	12.70
1936	NYSE	EARN	Wed, Jan 6, 2021	12.66	12.85	12.58	12.68
1935	NYSE	EARN	Tue, Jan 5, 2021	12.96	13.03	12.54	12.58
1934	NYSE	EARN	Mon, Jan 4, 2021	13.06	13.10	12.76	12.90
1933	NYSE	EARN	Thu, Dec 31, 2020	12.62	13.08	12.62	13.04
1932	NYSE	EARN	Wed, Dec 30, 2020	12.90	13.00	12.68	12.68
1931	NYSE	EARN	Tue, Dec 29, 2020	13.04	13.30	12.84	12.87
1930	NYSE	EARN	Mon, Dec 28, 2020	12.75	13.05	12.58	13.03
1929	NYSE	EARN	Thu, Dec 24, 2020	12.75	12.75	12.54	12.64
1928	NYSE	EARN	Wed, Dec 23, 2020	12.45	12.70	12.37	12.65
1927	NYSE	EARN	Tue, Dec 22, 2020	12.46	12.49	12.14	12.38
1926	NYSE	EARN	Mon, Dec 21, 2020	12.74	12.74	12.38	12.52
1925	NYSE	EARN	Fri, Dec 18, 2020	12.52	12.74	12.42	12.74
1924	NYSE	EARN	Thu, Dec 17, 2020	12.31	12.49	12.29	12.47
1923	NYSE	EARN	Wed, Dec 16, 2020	12.43	12.49	12.25	12.29
1922	NYSE	EARN	Tue, Dec 15, 2020	12.04	12.45	12.02	12.44
1921	NYSE	EARN	Mon, Dec 14, 2020	12.13	12.23	12.05	12.05
1920	NYSE	EARN	Fri, Dec 11, 2020	12.13	12.25	12.01	12.14
1919	NYSE	EARN	Thu, Dec 10, 2020	12.11	12.15	11.92	12.12
1918	NYSE	EARN	Wed, Dec 9, 2020	12.42	12.42	12.02	12.11
1917	NYSE	EARN	Tue, Dec 8, 2020	12.20	12.50	12.20	12.37
1916	NYSE	EARN	Mon, Dec 7, 2020	12.50	12.50	12.25	12.28
1915	NYSE	EARN	Fri, Dec 4, 2020	12.29	12.60	12.26	12.53
1914	NYSE	EARN	Thu, Dec 3, 2020	12.25	12.52	12.18	12.20
1913	NYSE	EARN	Wed, Dec 2, 2020	12.27	12.41	12.23	12.27
1912	NYSE	EARN	Tue, Dec 1, 2020	12.39	12.51	12.24	12.33
1911	NYSE	EARN	Mon, Nov 30, 2020	12.74	12.74	12.18	12.20
1910	NYSE	EARN	Fri, Nov 27, 2020	12.68	12.74	12.43	12.74
1909	NYSE	EARN	Wed, Nov 25, 2020	12.47	12.53	12.21	12.52
1908	NYSE	EARN	Tue, Nov 24, 2020	12.39	12.52	12.24	12.47
1907	NYSE	EARN	Mon, Nov 23, 2020	12.03	12.21	11.95	12.06
1906	NYSE	EARN	Fri, Nov 20, 2020	11.86	11.99	11.85	11.94
1905	NYSE	EARN	Thu, Nov 19, 2020	12.02	12.02	11.63	11.90
1904	NYSE	EARN	Wed, Nov 18, 2020	11.98	12.26	11.96	11.97
1903	NYSE	EARN	Tue, Nov 17, 2020	11.60	12.09	11.60	11.98
1902	NYSE	EARN	Mon, Nov 16, 2020	11.65	11.86	11.60	11.73
1901	NYSE	EARN	Fri, Nov 13, 2020	11.60	11.70	11.54	11.58
1900	NYSE	EARN	Thu, Nov 12, 2020	11.79	11.79	11.28	11.45
1899	NYSE	EARN	Wed, Nov 11, 2020	11.42	11.88	11.16	11.79
1898	NYSE	EARN	Tue, Nov 10, 2020	11.28	11.46	11.20	11.43
1897	NYSE	EARN	Mon, Nov 9, 2020	11.45	11.55	11.13	11.13
1896	NYSE	EARN	Fri, Nov 6, 2020	11.37	11.37	11.05	11.05
1895	NYSE	EARN	Thu, Nov 5, 2020	11.29	11.45	11.22	11.34
1894	NYSE	EARN	Wed, Nov 4, 2020	11.03	11.23	10.89	11.13
1893	NYSE	EARN	Tue, Nov 3, 2020	10.93	11.17	10.92	11.01
1892	NYSE	EARN	Mon, Nov 2, 2020	10.78	10.96	10.71	10.85
1891	NYSE	EARN	Fri, Oct 30, 2020	11.00	11.00	10.56	10.63
1890	NYSE	EARN	Thu, Oct 29, 2020	10.90	10.95	10.71	10.95
1889	NYSE	EARN	Wed, Oct 28, 2020	11.05	11.12	10.80	10.96
1888	NYSE	EARN	Tue, Oct 27, 2020	11.22	11.31	11.00	11.03
1887	NYSE	EARN	Mon, Oct 26, 2020	11.40	11.50	11.05	11.15
1886	NYSE	EARN	Fri, Oct 23, 2020	11.40	11.51	11.35	11.41
1885	NYSE	EARN	Thu, Oct 22, 2020	11.28	11.39	11.28	11.35
1884	NYSE	EARN	Wed, Oct 21, 2020	11.28	11.28	11.18	11.22
1883	NYSE	EARN	Tue, Oct 20, 2020	11.13	11.23	11.09	11.23
1882	NYSE	EARN	Mon, Oct 19, 2020	11.28	11.28	11.09	11.10
1881	NYSE	EARN	Fri, Oct 16, 2020	11.20	11.48	11.13	11.23
1880	NYSE	EARN	Thu, Oct 15, 2020	11.26	11.26	11.14	11.23
1879	NYSE	EARN	Wed, Oct 14, 2020	11.35	11.51	11.29	11.34
1878	NYSE	EARN	Tue, Oct 13, 2020	11.30	11.30	11.13	11.25
1877	NYSE	EARN	Mon, Oct 12, 2020	11.26	11.30	11.16	11.30
1876	NYSE	EARN	Fri, Oct 9, 2020	11.54	11.54	11.18	11.24
1875	NYSE	EARN	Thu, Oct 8, 2020	11.23	11.45	11.08	11.41
1874	NYSE	EARN	Wed, Oct 7, 2020	11.07	11.15	10.90	11.13
1873	NYSE	EARN	Tue, Oct 6, 2020	11.24	11.31	10.97	11.01
1872	NYSE	EARN	Mon, Oct 5, 2020	11.26	11.26	11.12	11.21
1871	NYSE	EARN	Fri, Oct 2, 2020	10.98	11.25	10.94	11.21
1870	NYSE	EARN	Thu, Oct 1, 2020	11.15	11.16	10.90	11.12
1869	NYSE	EARN	Wed, Sep 30, 2020	11.21	11.28	11.05	11.10
1868	NYSE	EARN	Tue, Sep 29, 2020	11.32	11.33	11.07	11.20
1867	NYSE	EARN	Mon, Sep 28, 2020	11.45	11.79	11.40	11.31
1866	NYSE	EARN	Fri, Sep 25, 2020	11.04	11.39	11.04	11.34
1865	NYSE	EARN	Thu, Sep 24, 2020	11.05	11.28	10.85	11.04
1864	NYSE	EARN	Wed, Sep 23, 2020	11.11	11.43	10.92	11.02
1863	NYSE	EARN	Tue, Sep 22, 2020	11.40	11.41	11.11	11.14
1862	NYSE	EARN	Mon, Sep 21, 2020	11.70	11.74	11.22	11.29
1861	NYSE	EARN	Fri, Sep 18, 2020	11.94	11.99	11.77	11.79
1860	NYSE	EARN	Thu, Sep 17, 2020	11.80	11.95	11.78	11.86
1859	NYSE	EARN	Wed, Sep 16, 2020	11.70	11.95	11.70	11.88
1858	NYSE	EARN	Tue, Sep 15, 2020	11.76	11.91	11.58	11.63
1857	NYSE	EARN	Mon, Sep 14, 2020	11.34	11.93	11.30	11.74
1856	NYSE	EARN	Fri, Sep 11, 2020	11.38	11.40	11.04	11.22
1855	NYSE	EARN	Thu, Sep 10, 2020	11.46	11.46	11.28	11.32
1854	NYSE	EARN	Wed, Sep 9, 2020	11.42	11.52	11.35	11.42
1853	NYSE	EARN	Tue, Sep 8, 2020	11.38	11.50	11.22	11.39
1852	NYSE	EARN	Fri, Sep 4, 2020	11.73	11.74	11.27	11.32
1851	NYSE	EARN	Thu, Sep 3, 2020	11.32	11.62	11.29	11.58
1850	NYSE	EARN	Wed, Sep 2, 2020	11.42	11.48	11.29	11.35
1849	NYSE	EARN	Tue, Sep 1, 2020	11.10	11.44	11.09	11.39
1848	NYSE	EARN	Mon, Aug 31, 2020	11.66	11.69	11.35	11.36
1847	NYSE	EARN	Fri, Aug 28, 2020	11.30	11.69	11.19	11.60
1846	NYSE	EARN	Thu, Aug 27, 2020	11.47	11.50	11.17	11.22
1845	NYSE	EARN	Wed, Aug 26, 2020	11.53	11.53	11.38	11.44
1844	NYSE	EARN	Tue, Aug 25, 2020	11.50	11.56	11.30	11.49
1843	NYSE	EARN	Mon, Aug 24, 2020	11.15	11.61	10.97	11.50
1842	NYSE	EARN	Fri, Aug 21, 2020	11.05	11.12	10.96	11.03
1841	NYSE	EARN	Thu, Aug 20, 2020	10.99	11.15	10.98	11.03
1840	NYSE	EARN	Wed, Aug 19, 2020	10.95	11.22	10.95	11.06
1839	NYSE	EARN	Tue, Aug 18, 2020	10.89	11.09	10.82	11.02
1838	NYSE	EARN	Mon, Aug 17, 2020	10.92	10.98	10.81	10.94
1837	NYSE	EARN	Fri, Aug 14, 2020	10.92	11.05	10.77	10.95
1836	NYSE	EARN	Thu, Aug 13, 2020	10.70	10.90	10.67	10.89
1835	NYSE	EARN	Wed, Aug 12, 2020	11.10	11.12	10.74	10.81
1834	NYSE	EARN	Tue, Aug 11, 2020	11.37	11.43	10.93	10.97
1833	NYSE	EARN	Mon, Aug 10, 2020	11.07	11.34	11.07	11.27
1832	NYSE	EARN	Fri, Aug 7, 2020	10.99	11.04	10.78	10.99
1831	NYSE	EARN	Thu, Aug 6, 2020	11.25	11.25	10.87	11.00
1830	NYSE	EARN	Wed, Aug 5, 2020	11.17	11.25	10.96	11.21
1829	NYSE	EARN	Tue, Aug 4, 2020	11.10	11.10	10.87	10.99
1828	NYSE	EARN	Mon, Aug 3, 2020	11.10	11.13	10.95	11.09
1827	NYSE	EARN	Fri, Jul 31, 2020	11.25	11.25	10.80	11.05
1826	NYSE	EARN	Thu, Jul 30, 2020	10.98	11.24	10.83	11.20
1825	NYSE	EARN	Wed, Jul 29, 2020	10.90	11.02	10.81	11.02
1824	NYSE	EARN	Tue, Jul 28, 2020	10.49	10.90	10.49	10.84
1823	NYSE	EARN	Mon, Jul 27, 2020	10.50	10.59	10.38	10.58
1822	NYSE	EARN	Fri, Jul 24, 2020	10.57	10.65	10.32	10.43
1821	NYSE	EARN	Thu, Jul 23, 2020	10.69	10.78	10.56	10.59
1820	NYSE	EARN	Wed, Jul 22, 2020	10.77	10.82	10.63	10.71
1819	NYSE	EARN	Tue, Jul 21, 2020	10.44	10.74	10.44	10.74
1818	NYSE	EARN	Mon, Jul 20, 2020	10.44	10.45	10.21	10.44
1817	NYSE	EARN	Fri, Jul 17, 2020	10.36	10.46	10.25	10.37
1816	NYSE	EARN	Thu, Jul 16, 2020	10.17	10.50	10.17	10.39
1815	NYSE	EARN	Wed, Jul 15, 2020	10.11	10.42	10.11	10.25
1814	NYSE	EARN	Tue, Jul 14, 2020	9.72	10.01	9.70	9.95
1813	NYSE	EARN	Mon, Jul 13, 2020	9.91	9.91	9.63	9.72
1812	NYSE	EARN	Fri, Jul 10, 2020	9.63	9.85	9.63	9.82
1811	NYSE	EARN	Thu, Jul 9, 2020	10.09	10.09	9.34	9.68
1810	NYSE	EARN	Wed, Jul 8, 2020	9.88	10.10	9.75	10.04
1809	NYSE	EARN	Tue, Jul 7, 2020	10.13	10.13	9.88	9.89
1808	NYSE	EARN	Mon, Jul 6, 2020	10.06	10.20	9.87	10.17
1807	NYSE	EARN	Thu, Jul 2, 2020	10.15	10.28	10.01	10.01
1806	NYSE	EARN	Wed, Jul 1, 2020	10.41	10.43	10.06	10.14
1805	NYSE	EARN	Tue, Jun 30, 2020	10.18	10.45	9.96	10.30
1804	NYSE	EARN	Mon, Jun 29, 2020	9.78	10.18	9.67	10.12
1803	NYSE	EARN	Fri, Jun 26, 2020	10.36	10.45	10.00	9.80
1802	NYSE	EARN	Thu, Jun 25, 2020	10.11	10.48	10.11	10.45
1801	NYSE	EARN	Wed, Jun 24, 2020	10.31	10.39	10.00	10.17
1800	NYSE	EARN	Tue, Jun 23, 2020	10.38	10.48	10.27	10.31
1799	NYSE	EARN	Mon, Jun 22, 2020	10.50	10.50	10.20	10.29
1798	NYSE	EARN	Fri, Jun 19, 2020	10.40	10.64	10.32	10.40
1797	NYSE	EARN	Thu, Jun 18, 2020	10.61	10.79	10.29	10.30
1796	NYSE	EARN	Wed, Jun 17, 2020	10.85	10.90	10.60	10.67
1795	NYSE	EARN	Tue, Jun 16, 2020	10.88	11.02	10.55	10.82
1794	NYSE	EARN	Mon, Jun 15, 2020	10.39	10.67	9.95	10.52
1793	NYSE	EARN	Fri, Jun 12, 2020	10.08	10.50	10.08	10.47
1792	NYSE	EARN	Thu, Jun 11, 2020	10.21	10.23	9.72	9.83
1791	NYSE	EARN	Wed, Jun 10, 2020	10.60	10.73	10.11	10.47
1790	NYSE	EARN	Tue, Jun 9, 2020	10.87	10.89	10.45	10.65
1789	NYSE	EARN	Mon, Jun 8, 2020	10.36	11.12	10.33	11.04
1788	NYSE	EARN	Fri, Jun 5, 2020	10.74	11.11	10.16	10.22
1787	NYSE	EARN	Thu, Jun 4, 2020	9.80	10.49	9.80	10.40
1786	NYSE	EARN	Wed, Jun 3, 2020	9.62	10.05	9.62	9.85
1785	NYSE	EARN	Tue, Jun 2, 2020	9.83	9.92	9.60	9.62
1784	NYSE	EARN	Mon, Jun 1, 2020	9.55	9.86	9.51	9.71
1783	NYSE	EARN	Fri, May 29, 2020	9.55	9.73	9.43	9.47
1782	NYSE	EARN	Thu, May 28, 2020	9.84	9.84	9.60	9.66
1781	NYSE	EARN	Wed, May 27, 2020	9.75	9.79	9.57	9.73
1780	NYSE	EARN	Tue, May 26, 2020	9.86	9.86	9.59	9.65
1779	NYSE	EARN	Fri, May 22, 2020	9.46	9.57	9.30	9.51
1778	NYSE	EARN	Thu, May 21, 2020	9.50	9.55	9.31	9.50
1777	NYSE	EARN	Wed, May 20, 2020	9.30	9.68	9.30	9.55
1776	NYSE	EARN	Tue, May 19, 2020	9.34	9.45	9.14	9.25
1775	NYSE	EARN	Mon, May 18, 2020	9.63	9.63	9.09	9.29
1774	NYSE	EARN	Fri, May 15, 2020	9.09	9.27	8.92	9.10
1773	NYSE	EARN	Thu, May 14, 2020	8.59	9.06	8.49	9.06
1772	NYSE	EARN	Wed, May 13, 2020	8.85	9.02	8.39	8.83
1771	NYSE	EARN	Tue, May 12, 2020	9.12	9.25	8.67	8.70
1770	NYSE	EARN	Mon, May 11, 2020	9.15	9.15	8.66	8.86
1769	NYSE	EARN	Fri, May 8, 2020	9.02	9.08	8.88	9.08
1768	NYSE	EARN	Thu, May 7, 2020	8.91	9.03	8.79	8.88
1767	NYSE	EARN	Wed, May 6, 2020	9.13	9.14	8.64	8.88
1766	NYSE	EARN	Tue, May 5, 2020	8.85	9.24	8.85	9.01
1765	NYSE	EARN	Mon, May 4, 2020	8.82	8.87	8.52	8.83
1764	NYSE	EARN	Fri, May 1, 2020	8.62	9.12	8.62	8.82
1763	NYSE	EARN	Thu, Apr 30, 2020	9.05	9.18	8.70	8.92
1762	NYSE	EARN	Wed, Apr 29, 2020	8.97	9.27	8.85	9.15
1761	NYSE	EARN	Tue, Apr 28, 2020	8.40	9.02	8.22	8.50
1760	NYSE	EARN	Mon, Apr 27, 2020	8.30	8.40	8.12	8.22
1759	NYSE	EARN	Fri, Apr 24, 2020	8.18	8.25	7.89	8.11
1758	NYSE	EARN	Thu, Apr 23, 2020	8.08	8.45	8.08	8.16
1757	NYSE	EARN	Wed, Apr 22, 2020	8.29	8.33	7.86	8.00
1756	NYSE	EARN	Tue, Apr 21, 2020	7.54	8.21	7.43	8.13
1755	NYSE	EARN	Mon, Apr 20, 2020	7.96	8.02	7.46	7.62
1754	NYSE	EARN	Fri, Apr 17, 2020	7.78	8.33	7.78	8.23
1753	NYSE	EARN	Thu, Apr 16, 2020	7.99	8.29	7.47	7.63
1752	NYSE	EARN	Wed, Apr 15, 2020	7.80	8.17	7.75	7.96
1751	NYSE	EARN	Tue, Apr 14, 2020	8.50	8.78	8.15	8.23
1750	NYSE	EARN	Mon, Apr 13, 2020	8.50	8.54	7.70	8.37
1749	NYSE	EARN	Thu, Apr 9, 2020	8.38	9.13	8.27	8.61
1748	NYSE	EARN	Wed, Apr 8, 2020	5.98	8.52	5.98	8.18
1747	NYSE	EARN	Tue, Apr 7, 2020	5.08	5.80	5.08	5.44
1746	NYSE	EARN	Mon, Apr 6, 2020	4.24	4.97	4.24	4.89
1745	NYSE	EARN	Fri, Apr 3, 2020	4.50	4.50	3.91	4.03
1744	NYSE	EARN	Thu, Apr 2, 2020	4.75	4.90	4.50	4.54
1743	NYSE	EARN	Wed, Apr 1, 2020	5.05	5.24	4.60	4.80
1742	NYSE	EARN	Tue, Mar 31, 2020	5.30	5.62	5.05	5.30
1741	NYSE	EARN	Mon, Mar 30, 2020	5.88	5.88	4.97	5.47
1740	NYSE	EARN	Fri, Mar 27, 2020	6.40	6.49	6.00	5.88
1739	NYSE	EARN	Thu, Mar 26, 2020	5.29	6.58	5.24	6.42
1738	NYSE	EARN	Wed, Mar 25, 2020	4.26	5.54	4.25	4.89
1737	NYSE	EARN	Tue, Mar 24, 2020	4.18	4.25	3.90	3.98
1736	NYSE	EARN	Mon, Mar 23, 2020	4.70	4.80	3.85	3.99
1735	NYSE	EARN	Fri, Mar 20, 2020	5.00	5.80	4.75	4.88
1734	NYSE	EARN	Thu, Mar 19, 2020	4.07	5.13	4.00	5.04
1733	NYSE	EARN	Wed, Mar 18, 2020	6.77	6.89	2.70	4.07
1732	NYSE	EARN	Tue, Mar 17, 2020	7.08	7.12	6.89	6.98
1731	NYSE	EARN	Mon, Mar 16, 2020	7.76	7.96	7.05	7.07
1730	NYSE	EARN	Fri, Mar 13, 2020	8.22	8.53	7.79	8.19
1729	NYSE	EARN	Thu, Mar 12, 2020	9.24	9.24	7.68	7.89
1728	NYSE	EARN	Wed, Mar 11, 2020	10.12	10.17	9.70	9.70
1727	NYSE	EARN	Tue, Mar 10, 2020	10.44	10.44	9.89	10.28
1726	NYSE	EARN	Mon, Mar 9, 2020	10.59	10.59	7.65	10.14
1725	NYSE	EARN	Fri, Mar 6, 2020	11.00	11.00	10.60	10.90
1724	NYSE	EARN	Thu, Mar 5, 2020	11.02	11.09	10.93	11.06
1723	NYSE	EARN	Wed, Mar 4, 2020	11.05	11.23	11.05	11.15
1722	NYSE	EARN	Tue, Mar 3, 2020	11.24	11.37	10.93	10.95
1721	NYSE	EARN	Mon, Mar 2, 2020	10.87	11.18	10.82	11.18
1720	NYSE	EARN	Fri, Feb 28, 2020	11.01	11.01	10.76	10.89
1719	NYSE	EARN	Thu, Feb 27, 2020	11.36	11.36	11.09	11.13
1718	NYSE	EARN	Wed, Feb 26, 2020	11.34	11.62	11.32	11.48
1717	NYSE	EARN	Tue, Feb 25, 2020	11.66	11.68	11.43	11.46
1716	NYSE	EARN	Mon, Feb 24, 2020	11.67	11.73	11.56	11.71
1715	NYSE	EARN	Fri, Feb 21, 2020	11.85	11.87	11.66	11.74
1714	NYSE	EARN	Thu, Feb 20, 2020	11.80	11.88	11.78	11.86
1713	NYSE	EARN	Wed, Feb 19, 2020	11.70	11.81	11.60	11.77
1712	NYSE	EARN	Tue, Feb 18, 2020	11.66	11.70	11.62	11.70
1711	NYSE	EARN	Fri, Feb 14, 2020	11.50	11.69	11.47	11.66
1710	NYSE	EARN	Thu, Feb 13, 2020	11.41	11.50	11.39	11.47
1709	NYSE	EARN	Wed, Feb 12, 2020	11.19	11.44	11.19	11.41
1708	NYSE	EARN	Tue, Feb 11, 2020	11.10	11.20	11.03	11.19
1707	NYSE	EARN	Mon, Feb 10, 2020	11.08	11.08	10.98	11.07
1706	NYSE	EARN	Fri, Feb 7, 2020	10.96	11.09	10.96	11.02
1705	NYSE	EARN	Thu, Feb 6, 2020	10.95	11.00	10.87	10.98
1704	NYSE	EARN	Wed, Feb 5, 2020	10.84	10.98	10.84	10.95
1703	NYSE	EARN	Tue, Feb 4, 2020	10.79	10.89	10.68	10.86
1702	NYSE	EARN	Mon, Feb 3, 2020	10.60	10.84	10.45	10.80
1701	NYSE	EARN	Fri, Jan 31, 2020	10.84	10.89	10.70	10.76
1700	NYSE	EARN	Thu, Jan 30, 2020	10.89	10.89	10.84	10.88
1699	NYSE	EARN	Wed, Jan 29, 2020	10.91	10.91	10.84	10.89
1698	NYSE	EARN	Tue, Jan 28, 2020	10.84	10.93	10.82	10.88
1697	NYSE	EARN	Mon, Jan 27, 2020	10.95	10.95	10.81	10.82
1696	NYSE	EARN	Fri, Jan 24, 2020	10.85	10.95	10.79	10.91
1695	NYSE	EARN	Thu, Jan 23, 2020	10.92	11.01	10.88	10.89
1694	NYSE	EARN	Wed, Jan 22, 2020	11.00	11.00	10.89	10.95
1693	NYSE	EARN	Tue, Jan 21, 2020	10.96	11.01	10.92	11.00
1692	NYSE	EARN	Fri, Jan 17, 2020	10.90	10.94	10.82	10.91
1691	NYSE	EARN	Thu, Jan 16, 2020	10.86	11.02	10.43	10.87
1690	NYSE	EARN	Wed, Jan 15, 2020	10.81	10.98	10.81	10.84
1689	NYSE	EARN	Tue, Jan 14, 2020	10.90	10.98	10.17	10.84
1688	NYSE	EARN	Mon, Jan 13, 2020	10.91	10.95	10.86	10.91
1687	NYSE	EARN	Fri, Jan 10, 2020	10.73	10.90	10.73	10.82
1686	NYSE	EARN	Thu, Jan 9, 2020	10.89	10.92	10.79	10.80
1685	NYSE	EARN	Wed, Jan 8, 2020	10.97	11.02	10.86	10.86
1684	NYSE	EARN	Tue, Jan 7, 2020	11.03	11.03	10.97	11.00
1683	NYSE	EARN	Mon, Jan 6, 2020	10.96	11.09	10.93	11.03
1682	NYSE	EARN	Fri, Jan 3, 2020	10.87	11.04	10.85	10.96
1681	NYSE	EARN	Thu, Jan 2, 2020	10.94	10.95	10.84	10.85
1680	NYSE	EARN	Tue, Dec 31, 2019	11.06	11.09	10.72	10.85
1679	NYSE	EARN	Mon, Dec 30, 2019	11.23	11.23	11.02	11.04
1678	NYSE	EARN	Fri, Dec 27, 2019	11.37	11.40	11.34	11.38
1677	NYSE	EARN	Thu, Dec 26, 2019	11.33	11.34	11.32	11.34
1676	NYSE	EARN	Tue, Dec 24, 2019	11.35	11.37	11.26	11.30
1675	NYSE	EARN	Mon, Dec 23, 2019	11.39	11.39	11.17	11.28
1674	NYSE	EARN	Fri, Dec 20, 2019	11.15	11.38	11.10	11.38
1673	NYSE	EARN	Thu, Dec 19, 2019	10.96	11.14	10.96	11.12
1672	NYSE	EARN	Wed, Dec 18, 2019	11.10	11.16	10.94	10.96
1671	NYSE	EARN	Tue, Dec 17, 2019	11.18	11.29	10.76	11.10
1670	NYSE	EARN	Mon, Dec 16, 2019	11.24	11.28	11.11	11.14
1669	NYSE	EARN	Fri, Dec 13, 2019	11.19	11.29	11.15	11.25
1668	NYSE	EARN	Thu, Dec 12, 2019	11.18	11.27	11.15	11.22
1667	NYSE	EARN	Wed, Dec 11, 2019	11.23	11.24	11.16	11.21
1666	NYSE	EARN	Tue, Dec 10, 2019	11.20	11.25	11.17	11.21
1665	NYSE	EARN	Mon, Dec 9, 2019	11.22	11.25	11.20	11.24
1664	NYSE	EARN	Fri, Dec 6, 2019	11.15	11.26	11.14	11.22
1663	NYSE	EARN	Thu, Dec 5, 2019	11.16	11.24	11.12	11.17
1662	NYSE	EARN	Wed, Dec 4, 2019	11.18	11.25	11.17	11.22
1661	NYSE	EARN	Tue, Dec 3, 2019	11.25	11.25	11.09	11.19
1660	NYSE	EARN	Mon, Dec 2, 2019	11.09	11.26	11.00	11.25
1659	NYSE	EARN	Fri, Nov 29, 2019	11.11	11.14	11.08	11.14
1658	NYSE	EARN	Wed, Nov 27, 2019	11.00	11.10	10.96	11.10
1657	NYSE	EARN	Tue, Nov 26, 2019	11.00	11.09	10.97	11.00
1656	NYSE	EARN	Mon, Nov 25, 2019	10.95	11.03	10.89	10.96
1655	NYSE	EARN	Fri, Nov 22, 2019	11.02	11.02	10.91	10.98
1654	NYSE	EARN	Thu, Nov 21, 2019	10.85	11.00	10.84	11.00
1653	NYSE	EARN	Wed, Nov 20, 2019	10.82	10.99	10.81	10.81
1652	NYSE	EARN	Tue, Nov 19, 2019	10.99	11.03	10.73	10.87
1651	NYSE	EARN	Mon, Nov 18, 2019	10.80	11.02	10.80	11.02
1650	NYSE	EARN	Fri, Nov 15, 2019	10.81	10.84	10.79	10.83
1649	NYSE	EARN	Thu, Nov 14, 2019	10.71	10.89	10.71	10.81
1648	NYSE	EARN	Wed, Nov 13, 2019	10.80	10.81	10.68	10.75
1647	NYSE	EARN	Tue, Nov 12, 2019	10.80	10.91	10.75	10.87
1646	NYSE	EARN	Mon, Nov 11, 2019	10.86	10.91	10.81	10.84
1645	NYSE	EARN	Fri, Nov 8, 2019	10.72	10.94	10.72	10.91
1644	NYSE	EARN	Thu, Nov 7, 2019	10.76	10.82	10.67	10.77
1643	NYSE	EARN	Wed, Nov 6, 2019	10.73	10.79	10.58	10.76
1642	NYSE	EARN	Tue, Nov 5, 2019	10.70	10.73	10.48	10.68
1641	NYSE	EARN	Mon, Nov 4, 2019	10.77	10.86	10.61	10.68
1640	NYSE	EARN	Fri, Nov 1, 2019	10.90	10.96	10.80	10.83
1639	NYSE	EARN	Thu, Oct 31, 2019	10.83	10.89	10.73	10.87
1638	NYSE	EARN	Wed, Oct 30, 2019	10.82	10.90	10.76	10.85
1637	NYSE	EARN	Tue, Oct 29, 2019	10.86	10.92	10.81	10.89
1636	NYSE	EARN	Mon, Oct 28, 2019	10.73	10.86	10.69	10.84
1635	NYSE	EARN	Fri, Oct 25, 2019	10.86	10.86	10.64	10.67
1634	NYSE	EARN	Thu, Oct 24, 2019	10.87	10.87	10.76	10.82
1633	NYSE	EARN	Wed, Oct 23, 2019	10.84	10.94	10.81	10.90
1632	NYSE	EARN	Tue, Oct 22, 2019	10.92	10.92	10.84	10.88
1631	NYSE	EARN	Mon, Oct 21, 2019	10.84	10.86	10.79	10.85
1630	NYSE	EARN	Fri, Oct 18, 2019	10.68	10.85	10.68	10.77
1629	NYSE	EARN	Thu, Oct 17, 2019	10.69	10.71	10.65	10.68
1628	NYSE	EARN	Wed, Oct 16, 2019	10.61	10.70	10.61	10.65
1627	NYSE	EARN	Tue, Oct 15, 2019	10.56	10.70	10.56	10.61
1626	NYSE	EARN	Mon, Oct 14, 2019	10.59	10.59	10.55	10.56
1625	NYSE	EARN	Fri, Oct 11, 2019	10.64	10.71	10.52	10.60
1624	NYSE	EARN	Thu, Oct 10, 2019	10.54	10.58	10.51	10.55
1623	NYSE	EARN	Wed, Oct 9, 2019	10.51	10.60	10.41	10.52
1622	NYSE	EARN	Tue, Oct 8, 2019	10.57	10.64	10.48	10.51
1621	NYSE	EARN	Mon, Oct 7, 2019	10.47	10.68	10.47	10.57
1620	NYSE	EARN	Fri, Oct 4, 2019	10.57	10.59	10.50	10.53
1619	NYSE	EARN	Thu, Oct 3, 2019	10.46	10.57	10.39	10.54
1618	NYSE	EARN	Wed, Oct 2, 2019	10.41	10.55	10.29	10.46
1617	NYSE	EARN	Tue, Oct 1, 2019	10.52	10.61	10.31	10.40
1616	NYSE	EARN	Mon, Sep 30, 2019	10.49	10.57	10.44	10.54
1615	NYSE	EARN	Fri, Sep 27, 2019	10.61	10.64	10.41	10.57
1614	NYSE	EARN	Thu, Sep 26, 2019	10.83	11.09	10.68	10.61
1613	NYSE	EARN	Wed, Sep 25, 2019	10.76	10.89	10.76	10.83
1612	NYSE	EARN	Tue, Sep 24, 2019	10.86	10.94	10.74	10.82
1611	NYSE	EARN	Mon, Sep 23, 2019	10.86	10.97	10.83	10.86
1610	NYSE	EARN	Fri, Sep 20, 2019	10.73	10.95	10.68	10.95
1609	NYSE	EARN	Thu, Sep 19, 2019	10.70	10.85	10.70	10.80
1608	NYSE	EARN	Wed, Sep 18, 2019	10.71	10.75	10.70	10.74
1607	NYSE	EARN	Tue, Sep 17, 2019	10.72	10.73	10.54	10.72
1606	NYSE	EARN	Mon, Sep 16, 2019	10.75	10.75	10.60	10.69
1605	NYSE	EARN	Fri, Sep 13, 2019	10.65	10.79	10.60	10.74
1604	NYSE	EARN	Thu, Sep 12, 2019	10.61	10.70	10.58	10.65
1603	NYSE	EARN	Wed, Sep 11, 2019	10.60	10.70	10.57	10.65
1602	NYSE	EARN	Tue, Sep 10, 2019	10.34	10.68	10.34	10.64
1601	NYSE	EARN	Mon, Sep 9, 2019	10.20	10.39	10.15	10.30
1600	NYSE	EARN	Fri, Sep 6, 2019	10.09	10.17	9.99	10.14
1599	NYSE	EARN	Thu, Sep 5, 2019	10.19	10.20	10.10	10.18
1598	NYSE	EARN	Wed, Sep 4, 2019	10.10	10.14	10.04	10.13
1597	NYSE	EARN	Tue, Sep 3, 2019	9.74	10.08	9.70	10.04
1596	NYSE	EARN	Fri, Aug 30, 2019	9.75	9.88	9.75	9.79
1595	NYSE	EARN	Thu, Aug 29, 2019	9.85	9.89	9.68	9.74
1594	NYSE	EARN	Wed, Aug 28, 2019	9.91	9.98	9.77	9.84
1593	NYSE	EARN	Tue, Aug 27, 2019	10.17	10.24	9.88	9.91
1592	NYSE	EARN	Mon, Aug 26, 2019	9.98	10.14	9.98	10.11
1591	NYSE	EARN	Fri, Aug 23, 2019	10.25	10.32	10.01	10.02
1590	NYSE	EARN	Thu, Aug 22, 2019	10.33	10.37	10.05	10.12
1589	NYSE	EARN	Wed, Aug 21, 2019	10.76	10.76	10.29	10.37
1588	NYSE	EARN	Tue, Aug 20, 2019	10.69	10.80	10.66	10.74
1587	NYSE	EARN	Mon, Aug 19, 2019	10.73	10.73	10.63	10.64
1586	NYSE	EARN	Fri, Aug 16, 2019	10.51	10.68	10.51	10.66
1585	NYSE	EARN	Thu, Aug 15, 2019	10.56	10.68	10.46	10.46
1584	NYSE	EARN	Wed, Aug 14, 2019	10.72	10.79	10.41	10.49
1583	NYSE	EARN	Tue, Aug 13, 2019	10.75	10.98	10.75	10.90
1582	NYSE	EARN	Mon, Aug 12, 2019	10.93	10.93	10.78	10.84
1581	NYSE	EARN	Fri, Aug 9, 2019	11.00	11.01	10.89	10.89
1580	NYSE	EARN	Thu, Aug 8, 2019	10.94	11.03	10.92	11.01
1579	NYSE	EARN	Wed, Aug 7, 2019	11.12	11.21	10.91	10.95
1578	NYSE	EARN	Tue, Aug 6, 2019	11.00	11.13	10.95	11.06
1577	NYSE	EARN	Mon, Aug 5, 2019	10.95	11.07	10.83	10.93
1576	NYSE	EARN	Fri, Aug 2, 2019	11.12	11.26	10.80	11.18
1575	NYSE	EARN	Thu, Aug 1, 2019	11.43	11.60	11.30	11.30
1574	NYSE	EARN	Wed, Jul 31, 2019	11.46	11.54	11.25	11.36
1573	NYSE	EARN	Tue, Jul 30, 2019	11.45	11.53	11.43	11.50
1572	NYSE	EARN	Mon, Jul 29, 2019	11.36	11.50	11.36	11.44
1571	NYSE	EARN	Fri, Jul 26, 2019	11.24	11.34	11.24	11.33
1570	NYSE	EARN	Thu, Jul 25, 2019	11.30	11.33	11.19	11.20
1569	NYSE	EARN	Wed, Jul 24, 2019	11.16	11.32	10.91	11.29
1568	NYSE	EARN	Tue, Jul 23, 2019	11.25	11.30	11.24	11.28
1567	NYSE	EARN	Mon, Jul 22, 2019	11.25	11.25	11.14	11.24
1566	NYSE	EARN	Fri, Jul 19, 2019	11.16	11.24	11.16	11.21
1565	NYSE	EARN	Thu, Jul 18, 2019	11.24	11.24	11.18	11.19
1564	NYSE	EARN	Wed, Jul 17, 2019	11.30	11.30	11.14	11.20
1563	NYSE	EARN	Tue, Jul 16, 2019	11.15	11.21	11.14	11.19
1562	NYSE	EARN	Mon, Jul 15, 2019	11.08	11.19	11.02	11.17
1561	NYSE	EARN	Fri, Jul 12, 2019	10.99	11.15	10.95	11.12
1560	NYSE	EARN	Thu, Jul 11, 2019	10.81	10.98	10.81	10.98
1559	NYSE	EARN	Wed, Jul 10, 2019	10.84	10.90	10.84	10.88
1558	NYSE	EARN	Tue, Jul 9, 2019	10.84	10.87	10.80	10.84
1557	NYSE	EARN	Mon, Jul 8, 2019	10.74	10.88	10.73	10.84
1556	NYSE	EARN	Fri, Jul 5, 2019	10.73	10.83	10.70	10.80
1555	NYSE	EARN	Wed, Jul 3, 2019	10.76	10.78	10.71	10.76
1554	NYSE	EARN	Tue, Jul 2, 2019	10.77	10.79	10.70	10.71
1553	NYSE	EARN	Mon, Jul 1, 2019	10.72	10.81	10.72	10.77
1552	NYSE	EARN	Fri, Jun 28, 2019	10.75	10.93	10.72	10.76
1551	NYSE	EARN	Thu, Jun 27, 2019	10.70	10.76	10.67	10.74
1550	NYSE	EARN	Wed, Jun 26, 2019	10.95	11.05	10.89	10.67
1549	NYSE	EARN	Tue, Jun 25, 2019	11.00	11.01	10.91	10.95
1548	NYSE	EARN	Mon, Jun 24, 2019	10.94	11.01	10.94	10.97
1547	NYSE	EARN	Fri, Jun 21, 2019	10.97	11.05	10.92	10.96
1546	NYSE	EARN	Thu, Jun 20, 2019	11.02	11.05	10.96	10.99
1545	NYSE	EARN	Wed, Jun 19, 2019	10.85	11.00	10.84	10.97
1544	NYSE	EARN	Tue, Jun 18, 2019	11.00	11.02	10.92	10.95
1543	NYSE	EARN	Mon, Jun 17, 2019	11.00	11.06	10.95	10.95
1542	NYSE	EARN	Fri, Jun 14, 2019	10.90	11.00	10.79	10.96
1541	NYSE	EARN	Thu, Jun 13, 2019	10.74	10.89	10.72	10.83
1540	NYSE	EARN	Wed, Jun 12, 2019	10.58	10.76	10.58	10.72
1539	NYSE	EARN	Tue, Jun 11, 2019	10.70	10.75	10.66	10.74
1538	NYSE	EARN	Mon, Jun 10, 2019	10.67	10.72	10.61	10.69
1537	NYSE	EARN	Fri, Jun 7, 2019	10.71	10.74	10.64	10.69
1536	NYSE	EARN	Thu, Jun 6, 2019	10.66	10.76	10.64	10.71
1535	NYSE	EARN	Wed, Jun 5, 2019	10.78	10.78	10.63	10.66
1534	NYSE	EARN	Tue, Jun 4, 2019	10.83	10.91	10.74	10.78
1533	NYSE	EARN	Mon, Jun 3, 2019	10.50	10.79	10.50	10.73
1532	NYSE	EARN	Fri, May 31, 2019	10.68	10.82	10.54	10.63
1531	NYSE	EARN	Thu, May 30, 2019	10.90	10.90	10.69	10.73
1530	NYSE	EARN	Wed, May 29, 2019	10.95	10.95	10.80	10.87
1529	NYSE	EARN	Tue, May 28, 2019	11.02	11.04	10.96	10.98
1528	NYSE	EARN	Fri, May 24, 2019	10.83	11.02	10.83	10.99
1527	NYSE	EARN	Thu, May 23, 2019	10.90	10.93	10.84	10.85
1526	NYSE	EARN	Wed, May 22, 2019	10.98	11.00	10.85	10.91
1525	NYSE	EARN	Tue, May 21, 2019	11.00	11.10	10.95	11.00
1524	NYSE	EARN	Mon, May 20, 2019	11.12	11.27	10.90	11.01
1523	NYSE	EARN	Fri, May 17, 2019	11.29	11.34	11.22	11.22
1522	NYSE	EARN	Thu, May 16, 2019	11.26	11.43	11.26	11.35
1521	NYSE	EARN	Wed, May 15, 2019	11.37	11.44	11.26	11.29
1520	NYSE	EARN	Tue, May 14, 2019	11.37	11.44	11.34	11.40
1519	NYSE	EARN	Mon, May 13, 2019	11.50	11.56	11.36	11.40
1518	NYSE	EARN	Fri, May 10, 2019	11.52	11.60	11.45	11.60
1517	NYSE	EARN	Thu, May 9, 2019	11.42	11.47	11.35	11.45
1516	NYSE	EARN	Wed, May 8, 2019	11.58	11.65	11.36	11.43
1515	NYSE	EARN	Tue, May 7, 2019	11.64	11.73	11.52	11.58
1514	NYSE	EARN	Mon, May 6, 2019	11.64	11.83	11.64	11.75
1513	NYSE	EARN	Fri, May 3, 2019	11.62	11.80	11.61	11.71
1512	NYSE	EARN	Thu, May 2, 2019	11.66	11.69	11.55	11.62
1511	NYSE	EARN	Wed, May 1, 2019	11.77	11.82	11.66	11.66
1510	NYSE	EARN	Tue, Apr 30, 2019	11.80	11.82	11.63	11.82
1509	NYSE	EARN	Mon, Apr 29, 2019	11.88	11.88	11.71	11.71
1508	NYSE	EARN	Fri, Apr 26, 2019	11.82	11.94	11.79	11.94
1507	NYSE	EARN	Thu, Apr 25, 2019	11.99	11.99	11.73	11.77
1506	NYSE	EARN	Wed, Apr 24, 2019	11.80	11.99	11.80	11.93
1505	NYSE	EARN	Tue, Apr 23, 2019	11.87	11.96	11.82	11.84
1504	NYSE	EARN	Mon, Apr 22, 2019	11.86	11.92	11.80	11.91
1503	NYSE	EARN	Thu, Apr 18, 2019	11.78	11.87	11.73	11.86
1502	NYSE	EARN	Wed, Apr 17, 2019	11.73	11.83	11.64	11.79
1501	NYSE	EARN	Tue, Apr 16, 2019	11.80	11.80	11.72	11.74
1500	NYSE	EARN	Mon, Apr 15, 2019	11.85	11.85	11.78	11.83
1499	NYSE	EARN	Fri, Apr 12, 2019	11.96	11.96	11.76	11.81
1498	NYSE	EARN	Thu, Apr 11, 2019	11.99	11.99	11.89	11.93
1497	NYSE	EARN	Wed, Apr 10, 2019	11.85	12.00	11.81	11.97
1496	NYSE	EARN	Tue, Apr 9, 2019	11.84	11.87	11.81	11.84
1495	NYSE	EARN	Mon, Apr 8, 2019	11.80	11.85	11.74	11.84
1494	NYSE	EARN	Fri, Apr 5, 2019	11.72	11.80	11.69	11.79
1493	NYSE	EARN	Thu, Apr 4, 2019	11.82	11.82	11.68	11.71
1492	NYSE	EARN	Wed, Apr 3, 2019	11.81	11.89	11.78	11.82
1491	NYSE	EARN	Tue, Apr 2, 2019	11.88	11.93	11.75	11.81
1490	NYSE	EARN	Mon, Apr 1, 2019	11.96	12.01	11.88	11.93
1489	NYSE	EARN	Fri, Mar 29, 2019	11.84	11.96	11.76	11.90
1488	NYSE	EARN	Thu, Mar 28, 2019	11.79	11.95	11.74	11.84
1487	NYSE	EARN	Wed, Mar 27, 2019	12.05	12.11	11.91	11.74
1486	NYSE	EARN	Tue, Mar 26, 2019	11.97	12.05	11.95	12.05
1485	NYSE	EARN	Mon, Mar 25, 2019	12.00	12.01	11.87	12.00
1484	NYSE	EARN	Fri, Mar 22, 2019	12.02	12.02	11.91	11.96
1483	NYSE	EARN	Thu, Mar 21, 2019	11.87	12.02	11.87	11.95
1482	NYSE	EARN	Wed, Mar 20, 2019	11.97	12.00	11.89	11.91
1481	NYSE	EARN	Tue, Mar 19, 2019	12.14	12.14	11.95	11.99
1480	NYSE	EARN	Mon, Mar 18, 2019	11.98	12.14	11.94	12.07
1479	NYSE	EARN	Fri, Mar 15, 2019	11.98	11.99	11.85	11.98
1478	NYSE	EARN	Thu, Mar 14, 2019	11.71	11.95	11.71	11.91
1477	NYSE	EARN	Wed, Mar 13, 2019	11.85	11.99	11.82	11.96
1476	NYSE	EARN	Tue, Mar 12, 2019	11.85	11.85	11.79	11.83
1475	NYSE	EARN	Mon, Mar 11, 2019	11.81	11.86	11.72	11.82
1474	NYSE	EARN	Fri, Mar 8, 2019	11.70	11.82	11.69	11.81
1473	NYSE	EARN	Thu, Mar 7, 2019	11.65	11.74	11.65	11.70
1472	NYSE	EARN	Wed, Mar 6, 2019	11.81	11.81	11.67	11.69
1471	NYSE	EARN	Tue, Mar 5, 2019	11.81	11.85	11.75	11.84
1470	NYSE	EARN	Mon, Mar 4, 2019	11.84	11.84	11.76	11.78
1469	NYSE	EARN	Fri, Mar 1, 2019	11.79	11.81	11.66	11.76
1468	NYSE	EARN	Thu, Feb 28, 2019	11.72	11.88	11.71	11.76
1467	NYSE	EARN	Wed, Feb 27, 2019	11.78	11.78	11.64	11.76
1466	NYSE	EARN	Tue, Feb 26, 2019	11.61	11.83	11.61	11.78
1465	NYSE	EARN	Mon, Feb 25, 2019	11.60	11.69	11.60	11.65
1464	NYSE	EARN	Fri, Feb 22, 2019	11.63	11.63	11.51	11.63
1463	NYSE	EARN	Thu, Feb 21, 2019	11.41	11.58	11.34	11.54
1462	NYSE	EARN	Wed, Feb 20, 2019	11.31	11.40	11.28	11.36
1461	NYSE	EARN	Tue, Feb 19, 2019	11.26	11.35	11.17	11.34
1460	NYSE	EARN	Fri, Feb 15, 2019	11.29	11.35	11.20	11.24
1459	NYSE	EARN	Thu, Feb 14, 2019	11.25	11.33	11.15	11.25
1458	NYSE	EARN	Wed, Feb 13, 2019	11.34	11.36	11.03	11.23
1457	NYSE	EARN	Tue, Feb 12, 2019	11.21	11.39	10.75	11.31
1456	NYSE	EARN	Mon, Feb 11, 2019	11.69	11.69	11.59	11.64
1455	NYSE	EARN	Fri, Feb 8, 2019	11.64	11.69	11.54	11.67
1454	NYSE	EARN	Thu, Feb 7, 2019	11.75	11.75	11.57	11.64
1453	NYSE	EARN	Wed, Feb 6, 2019	11.78	11.78	11.66	11.75
1452	NYSE	EARN	Tue, Feb 5, 2019	11.81	11.81	11.69	11.79
1451	NYSE	EARN	Mon, Feb 4, 2019	11.79	11.79	11.67	11.78
1450	NYSE	EARN	Fri, Feb 1, 2019	11.63	11.83	11.61	11.79
1449	NYSE	EARN	Thu, Jan 31, 2019	11.60	11.66	11.56	11.66
1448	NYSE	EARN	Wed, Jan 30, 2019	11.49	11.62	11.46	11.59
1447	NYSE	EARN	Tue, Jan 29, 2019	11.48	11.49	11.38	11.48
1446	NYSE	EARN	Mon, Jan 28, 2019	11.35	11.47	11.29	11.46
1445	NYSE	EARN	Fri, Jan 25, 2019	11.40	11.40	11.31	11.35
1444	NYSE	EARN	Thu, Jan 24, 2019	11.27	11.39	11.22	11.38
1443	NYSE	EARN	Wed, Jan 23, 2019	11.19	11.28	11.16	11.24
1442	NYSE	EARN	Tue, Jan 22, 2019	11.21	11.35	11.15	11.18
1441	NYSE	EARN	Fri, Jan 18, 2019	11.26	11.30	11.19	11.21
1440	NYSE	EARN	Thu, Jan 17, 2019	11.20	11.30	11.07	11.23
1439	NYSE	EARN	Wed, Jan 16, 2019	11.01	11.20	11.01	11.18
1438	NYSE	EARN	Tue, Jan 15, 2019	10.95	11.05	10.94	11.01
1437	NYSE	EARN	Mon, Jan 14, 2019	11.00	11.00	10.89	10.96
1436	NYSE	EARN	Fri, Jan 11, 2019	10.89	11.00	10.89	11.00
1435	NYSE	EARN	Thu, Jan 10, 2019	10.88	10.94	10.83	10.89
1434	NYSE	EARN	Wed, Jan 9, 2019	10.75	10.90	10.69	10.88
1433	NYSE	EARN	Tue, Jan 8, 2019	10.88	10.90	10.69	10.71
1432	NYSE	EARN	Mon, Jan 7, 2019	10.69	11.02	10.69	10.89
1431	NYSE	EARN	Fri, Jan 4, 2019	10.57	10.74	10.57	10.69
1430	NYSE	EARN	Thu, Jan 3, 2019	10.30	10.60	10.30	10.54
1429	NYSE	EARN	Wed, Jan 2, 2019	10.16	10.38	10.15	10.34
1428	NYSE	EARN	Mon, Dec 31, 2018	10.42	10.49	10.18	10.23
1427	NYSE	EARN	Fri, Dec 28, 2018	10.25	10.50	10.18	10.44
1426	NYSE	EARN	Thu, Dec 27, 2018	10.43	10.55	10.29	10.21
1425	NYSE	EARN	Wed, Dec 26, 2018	10.27	10.55	10.27	10.53
1424	NYSE	EARN	Mon, Dec 24, 2018	10.38	10.41	10.14	10.19
1423	NYSE	EARN	Fri, Dec 21, 2018	10.32	10.54	10.32	10.41
1422	NYSE	EARN	Thu, Dec 20, 2018	10.64	10.67	10.27	10.33
1421	NYSE	EARN	Wed, Dec 19, 2018	10.72	10.81	10.66	10.66
1420	NYSE	EARN	Tue, Dec 18, 2018	10.58	10.78	10.56	10.72
1419	NYSE	EARN	Mon, Dec 17, 2018	11.14	11.19	10.61	10.61
1418	NYSE	EARN	Fri, Dec 14, 2018	11.03	11.25	11.03	11.15
1417	NYSE	EARN	Thu, Dec 13, 2018	10.90	11.11	10.85	11.06
1416	NYSE	EARN	Wed, Dec 12, 2018	11.21	11.24	11.00	11.02
1415	NYSE	EARN	Tue, Dec 11, 2018	11.32	11.36	11.27	11.28
1414	NYSE	EARN	Mon, Dec 10, 2018	11.45	11.45	11.27	11.36
1413	NYSE	EARN	Fri, Dec 7, 2018	11.44	11.49	11.37	11.48
1412	NYSE	EARN	Thu, Dec 6, 2018	11.32	11.45	11.32	11.43
1411	NYSE	EARN	Tue, Dec 4, 2018	11.35	11.36	11.28	11.33
1410	NYSE	EARN	Mon, Dec 3, 2018	11.29	11.35	11.12	11.33
1409	NYSE	EARN	Fri, Nov 30, 2018	11.37	11.39	11.21	11.34
1408	NYSE	EARN	Thu, Nov 29, 2018	11.19	11.38	11.17	11.32
1407	NYSE	EARN	Wed, Nov 28, 2018	11.25	11.33	11.11	11.28
1406	NYSE	EARN	Tue, Nov 27, 2018	11.10	11.22	11.08	11.20
1405	NYSE	EARN	Mon, Nov 26, 2018	11.18	11.23	11.02	11.10
1404	NYSE	EARN	Fri, Nov 23, 2018	11.20	11.25	11.06	11.23
1403	NYSE	EARN	Wed, Nov 21, 2018	10.97	11.26	10.96	11.13
1402	NYSE	EARN	Tue, Nov 20, 2018	10.80	10.99	10.80	10.97
1401	NYSE	EARN	Mon, Nov 19, 2018	10.99	11.00	10.83	10.87
1400	NYSE	EARN	Fri, Nov 16, 2018	10.80	11.00	10.72	10.99
1399	NYSE	EARN	Thu, Nov 15, 2018	10.84	10.84	10.73	10.78
1398	NYSE	EARN	Wed, Nov 14, 2018	10.83	10.90	10.76	10.83
1397	NYSE	EARN	Tue, Nov 13, 2018	10.78	10.83	10.76	10.78
1396	NYSE	EARN	Mon, Nov 12, 2018	10.86	10.86	10.73	10.76
1395	NYSE	EARN	Fri, Nov 9, 2018	10.75	10.88	10.75	10.85
1394	NYSE	EARN	Thu, Nov 8, 2018	10.81	10.81	10.71	10.76
1393	NYSE	EARN	Wed, Nov 7, 2018	10.73	10.83	10.69	10.81
1392	NYSE	EARN	Tue, Nov 6, 2018	10.35	10.73	10.31	10.73
1391	NYSE	EARN	Mon, Nov 5, 2018	10.50	10.65	10.41	10.44
1390	NYSE	EARN	Fri, Nov 2, 2018	10.51	10.56	10.41	10.48
1389	NYSE	EARN	Thu, Nov 1, 2018	10.53	10.60	10.51	10.55
1388	NYSE	EARN	Wed, Oct 31, 2018	10.69	10.70	10.54	10.56
1387	NYSE	EARN	Tue, Oct 30, 2018	10.66	10.75	10.59	10.69
1386	NYSE	EARN	Mon, Oct 29, 2018	10.63	10.70	10.61	10.66
1385	NYSE	EARN	Fri, Oct 26, 2018	10.58	10.66	10.47	10.55
1384	NYSE	EARN	Thu, Oct 25, 2018	10.60	10.72	10.52	10.63
1383	NYSE	EARN	Wed, Oct 24, 2018	10.34	10.62	10.34	10.53
1382	NYSE	EARN	Tue, Oct 23, 2018	10.50	10.50	10.33	10.36
1381	NYSE	EARN	Mon, Oct 22, 2018	10.55	10.65	10.50	10.50
1380	NYSE	EARN	Fri, Oct 19, 2018	10.60	10.65	10.55	10.57
1379	NYSE	EARN	Thu, Oct 18, 2018	10.68	10.75	10.55	10.61
1378	NYSE	EARN	Wed, Oct 17, 2018	10.68	10.78	10.68	10.74
1377	NYSE	EARN	Tue, Oct 16, 2018	10.59	10.79	10.53	10.76
1376	NYSE	EARN	Mon, Oct 15, 2018	10.41	10.70	10.41	10.59
1375	NYSE	EARN	Fri, Oct 12, 2018	10.76	10.78	10.46	10.47
1374	NYSE	EARN	Thu, Oct 11, 2018	10.87	10.95	10.63	10.67
1373	NYSE	EARN	Wed, Oct 10, 2018	10.93	11.03	10.83	10.85
1372	NYSE	EARN	Tue, Oct 9, 2018	10.90	10.96	10.90	10.91
1371	NYSE	EARN	Mon, Oct 8, 2018	10.82	10.97	10.79	10.90
1370	NYSE	EARN	Fri, Oct 5, 2018	10.86	10.95	10.82	10.83
1369	NYSE	EARN	Thu, Oct 4, 2018	10.99	11.00	10.83	10.86
1368	NYSE	EARN	Wed, Oct 3, 2018	11.11	11.16	10.99	11.01
1367	NYSE	EARN	Tue, Oct 2, 2018	11.18	11.27	11.11	11.13
1366	NYSE	EARN	Mon, Oct 1, 2018	11.30	11.38	11.19	11.24
1365	NYSE	EARN	Fri, Sep 28, 2018	11.32	11.37	11.28	11.29
1364	NYSE	EARN	Thu, Sep 27, 2018	11.32	11.37	11.25	11.34
1363	NYSE	EARN	Wed, Sep 26, 2018	11.72	11.73	11.65	11.31
1362	NYSE	EARN	Tue, Sep 25, 2018	11.79	11.79	11.65	11.68
1361	NYSE	EARN	Mon, Sep 24, 2018	11.86	11.88	11.64	11.72
1360	NYSE	EARN	Fri, Sep 21, 2018	11.76	11.87	11.76	11.86
1359	NYSE	EARN	Thu, Sep 20, 2018	11.68	11.83	11.58	11.80
1358	NYSE	EARN	Wed, Sep 19, 2018	11.81	11.81	11.66	11.68
1357	NYSE	EARN	Tue, Sep 18, 2018	11.86	11.86	11.70	11.75
1356	NYSE	EARN	Mon, Sep 17, 2018	11.94	11.94	11.81	11.85
1355	NYSE	EARN	Fri, Sep 14, 2018	11.95	11.95	11.81	11.91
1354	NYSE	EARN	Thu, Sep 13, 2018	11.92	11.97	11.87	11.95
1353	NYSE	EARN	Wed, Sep 12, 2018	11.94	11.95	11.78	11.87
1352	NYSE	EARN	Tue, Sep 11, 2018	11.98	12.02	11.91	11.97
1351	NYSE	EARN	Mon, Sep 10, 2018	12.04	12.06	11.95	11.95
1350	NYSE	EARN	Fri, Sep 7, 2018	12.04	12.06	11.96	11.98
1349	NYSE	EARN	Thu, Sep 6, 2018	12.05	12.09	11.94	12.06
1348	NYSE	EARN	Wed, Sep 5, 2018	11.90	12.00	11.87	11.98
1347	NYSE	EARN	Tue, Sep 4, 2018	11.90	12.00	11.84	11.89
1346	NYSE	EARN	Fri, Aug 31, 2018	11.82	11.85	11.76	11.82
1345	NYSE	EARN	Thu, Aug 30, 2018	11.79	11.87	11.77	11.81
1344	NYSE	EARN	Wed, Aug 29, 2018	11.86	11.87	11.76	11.82
1343	NYSE	EARN	Tue, Aug 28, 2018	11.87	11.90	11.83	11.86
1342	NYSE	EARN	Mon, Aug 27, 2018	11.85	11.91	11.84	11.87
1341	NYSE	EARN	Fri, Aug 24, 2018	11.83	11.86	11.78	11.84
1340	NYSE	EARN	Thu, Aug 23, 2018	11.80	11.89	11.77	11.84
1339	NYSE	EARN	Wed, Aug 22, 2018	11.83	11.89	11.75	11.81
1338	NYSE	EARN	Tue, Aug 21, 2018	11.75	11.89	11.75	11.86
1337	NYSE	EARN	Mon, Aug 20, 2018	11.60	11.80	11.59	11.78
1336	NYSE	EARN	Fri, Aug 17, 2018	11.50	11.60	11.48	11.59
1335	NYSE	EARN	Thu, Aug 16, 2018	11.33	11.50	11.32	11.48
1334	NYSE	EARN	Wed, Aug 15, 2018	11.28	11.39	11.24	11.35
1333	NYSE	EARN	Tue, Aug 14, 2018	11.23	11.29	11.21	11.22
1332	NYSE	EARN	Mon, Aug 13, 2018	11.22	11.28	11.10	11.21
1331	NYSE	EARN	Fri, Aug 10, 2018	11.18	11.25	11.14	11.21
1330	NYSE	EARN	Thu, Aug 9, 2018	11.19	11.27	11.19	11.23
1329	NYSE	EARN	Wed, Aug 8, 2018	11.12	11.21	11.08	11.16
1328	NYSE	EARN	Tue, Aug 7, 2018	11.26	11.29	11.07	11.12
1327	NYSE	EARN	Mon, Aug 6, 2018	11.44	11.44	11.26	11.26
1326	NYSE	EARN	Fri, Aug 3, 2018	11.17	11.48	11.17	11.40
1325	NYSE	EARN	Thu, Aug 2, 2018	11.03	11.19	11.03	11.17
1324	NYSE	EARN	Wed, Aug 1, 2018	11.24	11.24	11.05	11.07
1323	NYSE	EARN	Tue, Jul 31, 2018	11.18	11.31	11.13	11.20
1322	NYSE	EARN	Mon, Jul 30, 2018	11.08	11.23	11.08	11.17
1321	NYSE	EARN	Fri, Jul 27, 2018	11.08	11.18	11.03	11.09
1320	NYSE	EARN	Thu, Jul 26, 2018	11.02	11.19	11.02	11.08
1319	NYSE	EARN	Wed, Jul 25, 2018	11.07	11.12	11.04	11.09
1318	NYSE	EARN	Tue, Jul 24, 2018	11.09	11.09	10.98	11.03
1317	NYSE	EARN	Mon, Jul 23, 2018	11.08	11.16	11.08	11.09
1316	NYSE	EARN	Fri, Jul 20, 2018	10.99	11.09	10.96	11.08
1315	NYSE	EARN	Thu, Jul 19, 2018	11.03	11.17	11.01	11.05
1314	NYSE	EARN	Wed, Jul 18, 2018	11.05	11.08	10.93	10.98
1313	NYSE	EARN	Tue, Jul 17, 2018	11.08	11.08	10.96	11.05
1312	NYSE	EARN	Mon, Jul 16, 2018	11.11	11.11	10.92	11.02
1311	NYSE	EARN	Fri, Jul 13, 2018	11.01	11.09	11.00	11.04
1310	NYSE	EARN	Thu, Jul 12, 2018	11.11	11.11	10.96	11.02
1309	NYSE	EARN	Wed, Jul 11, 2018	11.01	11.14	11.01	11.07
1308	NYSE	EARN	Tue, Jul 10, 2018	11.20	11.20	11.05	11.05
1307	NYSE	EARN	Mon, Jul 9, 2018	11.22	11.22	11.14	11.17
1306	NYSE	EARN	Fri, Jul 6, 2018	11.16	11.24	11.13	11.19
1305	NYSE	EARN	Thu, Jul 5, 2018	11.09	11.15	11.02	11.11
1304	NYSE	EARN	Tue, Jul 3, 2018	10.85	11.10	10.85	11.07
1303	NYSE	EARN	Mon, Jul 2, 2018	10.88	10.89	10.75	10.86
1302	NYSE	EARN	Fri, Jun 29, 2018	11.03	11.03	10.89	10.90
1301	NYSE	EARN	Thu, Jun 28, 2018	10.98	11.10	10.90	11.03
1300	NYSE	EARN	Wed, Jun 27, 2018	11.57	11.59	11.32	10.99
1299	NYSE	EARN	Tue, Jun 26, 2018	11.63	11.69	11.56	11.57
1298	NYSE	EARN	Mon, Jun 25, 2018	11.58	11.67	11.52	11.63
1297	NYSE	EARN	Fri, Jun 22, 2018	11.72	11.75	11.52	11.57
1296	NYSE	EARN	Thu, Jun 21, 2018	11.65	11.76	11.55	11.70
1295	NYSE	EARN	Wed, Jun 20, 2018	11.64	11.66	11.50	11.64
1294	NYSE	EARN	Tue, Jun 19, 2018	11.50	11.71	11.50	11.63
1293	NYSE	EARN	Mon, Jun 18, 2018	11.40	11.57	11.40	11.52
1292	NYSE	EARN	Fri, Jun 15, 2018	11.50	11.53	11.37	11.43
1291	NYSE	EARN	Thu, Jun 14, 2018	11.28	11.53	11.28	11.48
1290	NYSE	EARN	Wed, Jun 13, 2018	11.35	11.41	11.10	11.25
1289	NYSE	EARN	Tue, Jun 12, 2018	11.42	11.42	11.33	11.38
1288	NYSE	EARN	Mon, Jun 11, 2018	11.37	11.50	11.34	11.43
1287	NYSE	EARN	Fri, Jun 8, 2018	11.30	11.41	11.30	11.35
1286	NYSE	EARN	Thu, Jun 7, 2018	11.34	11.42	11.31	11.35
1285	NYSE	EARN	Wed, Jun 6, 2018	11.35	11.45	11.28	11.30
1284	NYSE	EARN	Tue, Jun 5, 2018	11.42	11.50	11.36	11.36
1283	NYSE	EARN	Mon, Jun 4, 2018	11.44	11.53	11.43	11.47
1282	NYSE	EARN	Fri, Jun 1, 2018	11.58	11.58	11.37	11.39
1281	NYSE	EARN	Thu, May 31, 2018	11.72	11.72	11.49	11.56
1280	NYSE	EARN	Wed, May 30, 2018	11.65	11.72	11.56	11.72
1279	NYSE	EARN	Tue, May 29, 2018	11.51	11.68	11.51	11.57
1278	NYSE	EARN	Fri, May 25, 2018	11.40	11.58	11.40	11.55
1277	NYSE	EARN	Thu, May 24, 2018	11.44	11.47	11.30	11.42
1276	NYSE	EARN	Wed, May 23, 2018	11.35	11.52	11.33	11.44
1275	NYSE	EARN	Tue, May 22, 2018	11.32	11.35	11.24	11.32
1274	NYSE	EARN	Mon, May 21, 2018	11.22	11.32	11.17	11.29
1273	NYSE	EARN	Fri, May 18, 2018	11.18	11.22	11.10	11.14
1272	NYSE	EARN	Thu, May 17, 2018	11.14	11.21	11.04	11.14
1271	NYSE	EARN	Wed, May 16, 2018	11.24	11.27	11.16	11.19
1270	NYSE	EARN	Tue, May 15, 2018	11.20	11.27	11.19	11.22
1269	NYSE	EARN	Mon, May 14, 2018	11.25	11.29	11.19	11.26
1268	NYSE	EARN	Fri, May 11, 2018	10.91	11.23	10.91	11.20
1267	NYSE	EARN	Thu, May 10, 2018	10.85	11.00	10.80	10.87
1266	NYSE	EARN	Wed, May 9, 2018	11.00	11.01	10.75	10.82
1265	NYSE	EARN	Tue, May 8, 2018	11.17	11.20	10.91	10.93
1264	NYSE	EARN	Mon, May 7, 2018	11.19	11.27	11.16	11.21
1263	NYSE	EARN	Fri, May 4, 2018	11.00	11.47	11.00	11.33
1262	NYSE	EARN	Thu, May 3, 2018	11.33	11.33	11.13	11.27
1261	NYSE	EARN	Wed, May 2, 2018	11.36	11.37	11.25	11.30
1260	NYSE	EARN	Tue, May 1, 2018	11.36	11.37	11.16	11.34
1259	NYSE	EARN	Mon, Apr 30, 2018	11.46	11.48	11.35	11.37
1258	NYSE	EARN	Fri, Apr 27, 2018	11.38	11.47	11.30	11.43
1257	NYSE	EARN	Thu, Apr 26, 2018	11.26	11.40	11.17	11.40
1256	NYSE	EARN	Wed, Apr 25, 2018	11.17	11.24	11.06	11.22
1255	NYSE	EARN	Tue, Apr 24, 2018	11.13	11.23	11.05	11.18
1254	NYSE	EARN	Mon, Apr 23, 2018	10.97	11.12	10.92	11.09
1253	NYSE	EARN	Fri, Apr 20, 2018	10.90	11.00	10.89	10.90
1252	NYSE	EARN	Thu, Apr 19, 2018	10.95	11.00	10.86	10.90
1251	NYSE	EARN	Wed, Apr 18, 2018	10.96	11.00	10.96	10.96
1250	NYSE	EARN	Tue, Apr 17, 2018	10.86	10.97	10.82	10.93
1249	NYSE	EARN	Mon, Apr 16, 2018	10.85	10.89	10.76	10.84
1248	NYSE	EARN	Fri, Apr 13, 2018	10.91	10.92	10.73	10.80
1247	NYSE	EARN	Thu, Apr 12, 2018	11.01	11.02	10.87	10.91
1246	NYSE	EARN	Wed, Apr 11, 2018	10.90	11.06	10.90	10.97
1245	NYSE	EARN	Tue, Apr 10, 2018	11.06	11.06	10.92	10.95
1244	NYSE	EARN	Mon, Apr 9, 2018	11.10	11.10	10.97	10.98
1243	NYSE	EARN	Fri, Apr 6, 2018	11.05	11.13	10.98	11.03
1242	NYSE	EARN	Thu, Apr 5, 2018	11.10	11.12	11.02	11.09
1241	NYSE	EARN	Wed, Apr 4, 2018	11.02	11.12	11.00	11.08
1240	NYSE	EARN	Tue, Apr 3, 2018	10.85	11.27	10.85	11.10
1239	NYSE	EARN	Mon, Apr 2, 2018	11.03	11.03	10.67	10.82
1238	NYSE	EARN	Thu, Mar 29, 2018	10.90	11.10	10.90	10.96
1237	NYSE	EARN	Wed, Mar 28, 2018	10.88	11.00	10.84	10.89
1236	NYSE	EARN	Tue, Mar 27, 2018	11.35	11.38	11.22	10.88
1235	NYSE	EARN	Mon, Mar 26, 2018	11.26	11.40	11.23	11.35
1234	NYSE	EARN	Fri, Mar 23, 2018	11.32	11.50	11.19	11.20
1233	NYSE	EARN	Thu, Mar 22, 2018	11.34	11.49	11.31	11.32
1232	NYSE	EARN	Wed, Mar 21, 2018	11.30	11.49	11.30	11.38
1231	NYSE	EARN	Tue, Mar 20, 2018	11.46	11.46	11.30	11.30
1230	NYSE	EARN	Mon, Mar 19, 2018	11.41	11.45	11.29	11.40
1229	NYSE	EARN	Fri, Mar 16, 2018	11.42	11.54	11.39	11.43
1228	NYSE	EARN	Thu, Mar 15, 2018	11.52	11.52	11.38	11.38
1227	NYSE	EARN	Wed, Mar 14, 2018	11.54	11.65	11.47	11.54
1226	NYSE	EARN	Tue, Mar 13, 2018	11.50	11.55	11.45	11.47
1225	NYSE	EARN	Mon, Mar 12, 2018	11.20	11.49	11.17	11.45
1224	NYSE	EARN	Fri, Mar 9, 2018	11.13	11.29	11.01	11.20
1223	NYSE	EARN	Thu, Mar 8, 2018	10.92	11.09	10.85	11.03
1222	NYSE	EARN	Wed, Mar 7, 2018	10.80	10.96	10.80	10.90
1221	NYSE	EARN	Tue, Mar 6, 2018	10.77	10.92	10.64	10.87
1220	NYSE	EARN	Mon, Mar 5, 2018	10.65	10.93	10.65	10.79
1219	NYSE	EARN	Fri, Mar 2, 2018	10.63	10.74	10.59	10.67
1218	NYSE	EARN	Thu, Mar 1, 2018	10.60	10.83	10.60	10.67
1217	NYSE	EARN	Wed, Feb 28, 2018	10.85	10.92	10.60	10.60
1216	NYSE	EARN	Tue, Feb 27, 2018	11.18	11.24	10.82	10.83
1215	NYSE	EARN	Mon, Feb 26, 2018	10.90	11.18	10.88	11.15
1214	NYSE	EARN	Fri, Feb 23, 2018	10.85	11.09	10.81	10.96
1213	NYSE	EARN	Thu, Feb 22, 2018	10.88	10.99	10.75	10.81
1212	NYSE	EARN	Wed, Feb 21, 2018	10.89	11.16	10.87	10.87
1211	NYSE	EARN	Tue, Feb 20, 2018	11.12	11.14	10.79	10.83
1210	NYSE	EARN	Fri, Feb 16, 2018	11.04	11.24	10.97	11.18
1209	NYSE	EARN	Thu, Feb 15, 2018	10.79	11.12	10.72	11.08
1208	NYSE	EARN	Wed, Feb 14, 2018	10.74	10.85	10.71	10.78
1207	NYSE	EARN	Tue, Feb 13, 2018	10.70	10.85	10.55	10.81
1206	NYSE	EARN	Mon, Feb 12, 2018	10.85	10.86	10.54	10.76
1205	NYSE	EARN	Fri, Feb 9, 2018	10.76	10.82	10.52	10.69
1204	NYSE	EARN	Thu, Feb 8, 2018	10.43	10.68	10.42	10.45
1203	NYSE	EARN	Wed, Feb 7, 2018	10.53	10.63	10.43	10.44
1202	NYSE	EARN	Tue, Feb 6, 2018	10.30	10.59	10.26	10.52
1201	NYSE	EARN	Mon, Feb 5, 2018	10.55	10.60	10.23	10.39
1200	NYSE	EARN	Fri, Feb 2, 2018	10.79	10.79	10.53	10.59
1199	NYSE	EARN	Thu, Feb 1, 2018	10.79	10.93	10.68	10.80
1198	NYSE	EARN	Wed, Jan 31, 2018	11.03	11.07	10.66	10.81
1197	NYSE	EARN	Tue, Jan 30, 2018	10.96	11.18	10.96	11.01
1196	NYSE	EARN	Mon, Jan 29, 2018	11.41	11.48	10.95	11.02
1195	NYSE	EARN	Fri, Jan 26, 2018	11.61	11.69	11.40	11.42
1194	NYSE	EARN	Thu, Jan 25, 2018	11.71	11.73	11.50	11.61
1193	NYSE	EARN	Wed, Jan 24, 2018	11.88	11.94	11.75	11.75
1192	NYSE	EARN	Tue, Jan 23, 2018	11.80	11.90	11.77	11.86
1191	NYSE	EARN	Mon, Jan 22, 2018	11.47	11.80	11.47	11.78
1190	NYSE	EARN	Fri, Jan 19, 2018	11.44	11.60	11.44	11.46
1189	NYSE	EARN	Thu, Jan 18, 2018	11.60	11.61	11.41	11.44
1188	NYSE	EARN	Wed, Jan 17, 2018	11.61	11.70	11.60	11.61
1187	NYSE	EARN	Tue, Jan 16, 2018	11.68	11.82	11.60	11.60
1186	NYSE	EARN	Fri, Jan 12, 2018	11.81	11.84	11.67	11.67
1185	NYSE	EARN	Thu, Jan 11, 2018	11.64	11.79	11.63	11.78
1184	NYSE	EARN	Wed, Jan 10, 2018	11.53	11.66	11.50	11.63
1183	NYSE	EARN	Tue, Jan 9, 2018	11.51	11.61	11.45	11.55
1182	NYSE	EARN	Mon, Jan 8, 2018	11.56	11.63	11.50	11.53
1181	NYSE	EARN	Fri, Jan 5, 2018	11.45	11.59	11.41	11.56
1180	NYSE	EARN	Thu, Jan 4, 2018	11.40	11.55	11.40	11.40
1179	NYSE	EARN	Wed, Jan 3, 2018	11.81	11.86	11.39	11.41
1178	NYSE	EARN	Tue, Jan 2, 2018	12.07	12.13	11.80	11.85
1177	NYSE	EARN	Fri, Dec 29, 2017	12.10	12.15	12.01	12.04
1176	NYSE	EARN	Thu, Dec 28, 2017	12.21	12.30	12.04	12.15
1175	NYSE	EARN	Wed, Dec 27, 2017	12.51	12.63	12.50	12.18
1174	NYSE	EARN	Tue, Dec 26, 2017	12.47	12.60	12.47	12.53
1173	NYSE	EARN	Fri, Dec 22, 2017	12.48	12.60	12.47	12.47
1172	NYSE	EARN	Thu, Dec 21, 2017	12.48	12.68	12.47	12.53
1171	NYSE	EARN	Wed, Dec 20, 2017	12.37	12.55	12.24	12.48
1170	NYSE	EARN	Tue, Dec 19, 2017	12.72	12.74	12.36	12.37
1169	NYSE	EARN	Mon, Dec 18, 2017	12.96	13.08	12.72	12.72
1168	NYSE	EARN	Fri, Dec 15, 2017	12.81	13.02	12.81	12.92
1167	NYSE	EARN	Thu, Dec 14, 2017	12.84	12.96	12.81	12.81
1166	NYSE	EARN	Wed, Dec 13, 2017	12.76	13.03	12.76	12.83
1165	NYSE	EARN	Tue, Dec 12, 2017	12.85	12.94	12.82	12.83
1164	NYSE	EARN	Mon, Dec 11, 2017	12.83	13.01	12.82	12.85
1163	NYSE	EARN	Fri, Dec 8, 2017	12.77	12.85	12.71	12.83
1162	NYSE	EARN	Thu, Dec 7, 2017	12.70	12.90	12.70	12.77
1161	NYSE	EARN	Wed, Dec 6, 2017	12.80	12.84	12.70	12.77
1160	NYSE	EARN	Tue, Dec 5, 2017	12.75	12.86	12.75	12.79
1159	NYSE	EARN	Mon, Dec 4, 2017	12.71	12.89	12.71	12.76
1158	NYSE	EARN	Fri, Dec 1, 2017	12.79	12.79	12.52	12.71
1157	NYSE	EARN	Thu, Nov 30, 2017	12.96	12.97	12.72	12.85
1156	NYSE	EARN	Wed, Nov 29, 2017	12.97	13.08	12.91	12.96
1155	NYSE	EARN	Tue, Nov 28, 2017	12.88	13.02	12.85	12.97
1154	NYSE	EARN	Mon, Nov 27, 2017	13.06	13.14	12.85	12.86
1153	NYSE	EARN	Fri, Nov 24, 2017	13.05	13.14	13.02	13.07
1152	NYSE	EARN	Wed, Nov 22, 2017	12.81	13.09	12.81	13.03
1151	NYSE	EARN	Tue, Nov 21, 2017	12.90	13.04	12.80	12.83
1150	NYSE	EARN	Mon, Nov 20, 2017	12.86	12.96	12.81	12.90
1149	NYSE	EARN	Fri, Nov 17, 2017	12.54	12.86	12.50	12.85
1148	NYSE	EARN	Thu, Nov 16, 2017	12.65	12.75	12.55	12.56
1147	NYSE	EARN	Wed, Nov 15, 2017	12.76	12.84	12.64	12.64
1146	NYSE	EARN	Tue, Nov 14, 2017	12.70	12.87	12.70	12.78
1145	NYSE	EARN	Mon, Nov 13, 2017	12.69	12.79	12.60	12.74
1144	NYSE	EARN	Fri, Nov 10, 2017	12.83	12.92	12.73	12.74
1143	NYSE	EARN	Thu, Nov 9, 2017	12.90	12.99	12.77	12.86
1142	NYSE	EARN	Wed, Nov 8, 2017	12.90	13.01	12.83	12.93
1141	NYSE	EARN	Tue, Nov 7, 2017	12.66	12.95	12.66	12.91
1140	NYSE	EARN	Mon, Nov 6, 2017	13.10	13.10	12.71	12.72
1139	NYSE	EARN	Fri, Nov 3, 2017	13.18	13.18	12.66	13.03
1138	NYSE	EARN	Thu, Nov 2, 2017	13.39	13.45	13.25	13.28
1137	NYSE	EARN	Wed, Nov 1, 2017	13.40	13.50	13.35	13.41
1136	NYSE	EARN	Tue, Oct 31, 2017	13.55	13.60	13.38	13.38
1135	NYSE	EARN	Mon, Oct 30, 2017	13.70	13.73	13.51	13.54
1134	NYSE	EARN	Fri, Oct 27, 2017	13.71	13.83	13.52	13.72
1133	NYSE	EARN	Thu, Oct 26, 2017	14.05	14.05	13.67	13.75
1132	NYSE	EARN	Wed, Oct 25, 2017	14.25	14.27	13.92	13.98
1131	NYSE	EARN	Tue, Oct 24, 2017	14.27	14.40	14.20	14.20
1130	NYSE	EARN	Mon, Oct 23, 2017	14.33	14.43	14.22	14.28
1129	NYSE	EARN	Fri, Oct 20, 2017	14.50	14.51	14.32	14.33
1128	NYSE	EARN	Thu, Oct 19, 2017	14.40	14.50	14.40	14.44
1127	NYSE	EARN	Wed, Oct 18, 2017	14.57	14.65	14.40	14.40
1126	NYSE	EARN	Tue, Oct 17, 2017	14.35	14.62	14.35	14.52
1125	NYSE	EARN	Mon, Oct 16, 2017	14.48	14.57	14.39	14.39
1124	NYSE	EARN	Fri, Oct 13, 2017	14.44	14.52	14.39	14.46
1123	NYSE	EARN	Thu, Oct 12, 2017	14.50	14.51	14.41	14.42
1122	NYSE	EARN	Wed, Oct 11, 2017	14.39	14.55	14.38	14.51
1121	NYSE	EARN	Tue, Oct 10, 2017	14.46	14.55	14.35	14.39
1120	NYSE	EARN	Mon, Oct 9, 2017	14.49	14.52	14.42	14.43
1119	NYSE	EARN	Fri, Oct 6, 2017	14.55	14.56	14.37	14.41
1118	NYSE	EARN	Thu, Oct 5, 2017	14.55	14.65	14.55	14.58
1117	NYSE	EARN	Wed, Oct 4, 2017	14.46	14.57	14.46	14.52
1116	NYSE	EARN	Tue, Oct 3, 2017	14.58	14.63	14.42	14.46
1115	NYSE	EARN	Mon, Oct 2, 2017	14.52	14.65	14.45	14.59
1114	NYSE	EARN	Fri, Sep 29, 2017	14.46	14.63	14.46	14.52
1113	NYSE	EARN	Thu, Sep 28, 2017	14.33	14.49	14.20	14.45
1112	NYSE	EARN	Wed, Sep 27, 2017	14.77	14.88	14.56	14.36
1111	NYSE	EARN	Tue, Sep 26, 2017	14.78	14.95	14.67	14.76
1110	NYSE	EARN	Mon, Sep 25, 2017	14.80	14.83	14.61	14.71
1109	NYSE	EARN	Fri, Sep 22, 2017	14.71	14.80	14.67	14.71
1108	NYSE	EARN	Thu, Sep 21, 2017	14.73	14.80	14.65	14.67
1107	NYSE	EARN	Wed, Sep 20, 2017	14.67	14.77	14.64	14.67
1106	NYSE	EARN	Tue, Sep 19, 2017	14.66	14.75	14.62	14.68
1105	NYSE	EARN	Mon, Sep 18, 2017	14.44	14.68	14.44	14.59
1104	NYSE	EARN	Fri, Sep 15, 2017	14.51	14.59	14.39	14.43
1103	NYSE	EARN	Thu, Sep 14, 2017	14.45	14.55	14.43	14.48
1102	NYSE	EARN	Wed, Sep 13, 2017	14.54	14.55	14.45	14.45
1101	NYSE	EARN	Tue, Sep 12, 2017	14.40	14.55	14.40	14.44
1100	NYSE	EARN	Mon, Sep 11, 2017	14.51	14.58	14.39	14.44
1099	NYSE	EARN	Fri, Sep 8, 2017	14.50	14.51	14.38	14.46
1098	NYSE	EARN	Thu, Sep 7, 2017	14.57	14.59	14.50	14.52
1097	NYSE	EARN	Wed, Sep 6, 2017	14.52	14.64	14.51	14.55
1096	NYSE	EARN	Tue, Sep 5, 2017	14.68	14.72	14.51	14.55
1095	NYSE	EARN	Fri, Sep 1, 2017	14.67	14.73	14.62	14.71
1094	NYSE	EARN	Thu, Aug 31, 2017	14.50	14.67	14.50	14.63
1093	NYSE	EARN	Wed, Aug 30, 2017	14.47	14.57	14.47	14.52
1092	NYSE	EARN	Tue, Aug 29, 2017	14.58	14.68	14.46	14.47
1091	NYSE	EARN	Mon, Aug 28, 2017	14.65	14.68	14.44	14.62
1090	NYSE	EARN	Fri, Aug 25, 2017	14.65	14.65	14.55	14.65
1089	NYSE	EARN	Thu, Aug 24, 2017	14.64	14.68	14.59	14.63
1088	NYSE	EARN	Wed, Aug 23, 2017	14.58	14.74	14.58	14.59
1087	NYSE	EARN	Tue, Aug 22, 2017	14.60	14.70	14.52	14.62
1086	NYSE	EARN	Mon, Aug 21, 2017	14.60	14.65	14.47	14.59
1085	NYSE	EARN	Fri, Aug 18, 2017	14.50	14.68	14.38	14.61
1084	NYSE	EARN	Thu, Aug 17, 2017	14.58	14.69	14.47	14.50
1083	NYSE	EARN	Wed, Aug 16, 2017	14.66	14.74	14.54	14.61
1082	NYSE	EARN	Tue, Aug 15, 2017	14.53	14.73	14.32	14.66
1081	NYSE	EARN	Mon, Aug 14, 2017	14.28	14.60	14.25	14.49
1080	NYSE	EARN	Fri, Aug 11, 2017	14.00	14.30	13.44	14.23
1079	NYSE	EARN	Thu, Aug 10, 2017	14.35	14.35	14.01	14.07
1078	NYSE	EARN	Wed, Aug 9, 2017	14.34	14.38	14.21	14.31
1077	NYSE	EARN	Tue, Aug 8, 2017	14.32	14.49	14.25	14.35
1076	NYSE	EARN	Mon, Aug 7, 2017	14.54	14.54	14.25	14.32
1075	NYSE	EARN	Fri, Aug 4, 2017	14.60	14.61	14.50	14.53
1074	NYSE	EARN	Thu, Aug 3, 2017	14.75	14.75	14.54	14.58
1073	NYSE	EARN	Wed, Aug 2, 2017	14.71	14.77	14.60	14.68
1072	NYSE	EARN	Tue, Aug 1, 2017	14.80	14.87	14.74	14.86
1071	NYSE	EARN	Mon, Jul 31, 2017	14.75	14.84	14.68	14.83
1070	NYSE	EARN	Fri, Jul 28, 2017	14.74	14.80	14.66	14.75
1069	NYSE	EARN	Thu, Jul 27, 2017	14.71	14.80	14.63	14.72
1068	NYSE	EARN	Wed, Jul 26, 2017	14.70	14.78	14.67	14.70
1067	NYSE	EARN	Tue, Jul 25, 2017	14.80	14.84	14.60	14.67
1066	NYSE	EARN	Mon, Jul 24, 2017	14.88	14.88	14.77	14.82
1065	NYSE	EARN	Fri, Jul 21, 2017	14.67	14.97	14.60	14.88
1064	NYSE	EARN	Thu, Jul 20, 2017	14.68	14.70	14.60	14.63
1063	NYSE	EARN	Wed, Jul 19, 2017	14.63	14.69	14.53	14.63
1062	NYSE	EARN	Tue, Jul 18, 2017	14.95	14.95	14.55	14.61
1061	NYSE	EARN	Mon, Jul 17, 2017	14.76	14.95	14.76	14.95
1060	NYSE	EARN	Fri, Jul 14, 2017	14.72	14.82	14.71	14.76
1059	NYSE	EARN	Thu, Jul 13, 2017	14.87	14.87	14.60	14.69
1058	NYSE	EARN	Wed, Jul 12, 2017	14.80	14.93	14.76	14.87
1057	NYSE	EARN	Tue, Jul 11, 2017	14.74	14.85	14.50	14.77
1056	NYSE	EARN	Mon, Jul 10, 2017	14.74	14.74	14.58	14.74
1055	NYSE	EARN	Fri, Jul 7, 2017	14.65	14.74	14.55	14.69
1054	NYSE	EARN	Thu, Jul 6, 2017	14.74	14.75	14.56	14.75
1053	NYSE	EARN	Wed, Jul 5, 2017	14.82	14.82	14.65	14.75
1052	NYSE	EARN	Mon, Jul 3, 2017	14.61	14.83	14.57	14.80
1051	NYSE	EARN	Fri, Jun 30, 2017	14.82	14.82	14.54	14.66
1050	NYSE	EARN	Thu, Jun 29, 2017	14.79	14.87	14.58	14.78
1049	NYSE	EARN	Wed, Jun 28, 2017	15.00	15.04	14.76	14.86
1048	NYSE	EARN	Tue, Jun 27, 2017	15.52	15.52	15.29	15.00
1047	NYSE	EARN	Mon, Jun 26, 2017	15.65	15.69	15.51	15.52
1046	NYSE	EARN	Fri, Jun 23, 2017	15.24	15.74	15.23	15.65
1045	NYSE	EARN	Thu, Jun 22, 2017	15.18	15.29	15.17	15.23
1044	NYSE	EARN	Wed, Jun 21, 2017	15.34	15.38	15.11	15.18
1043	NYSE	EARN	Tue, Jun 20, 2017	15.40	15.40	15.20	15.32
1042	NYSE	EARN	Mon, Jun 19, 2017	15.40	15.56	15.20	15.35
1041	NYSE	EARN	Fri, Jun 16, 2017	15.07	15.36	15.04	15.35
1040	NYSE	EARN	Thu, Jun 15, 2017	14.72	15.04	14.72	15.04
1039	NYSE	EARN	Wed, Jun 14, 2017	14.83	14.87	14.73	14.86
1038	NYSE	EARN	Tue, Jun 13, 2017	14.74	14.82	14.64	14.74
1037	NYSE	EARN	Mon, Jun 12, 2017	14.67	14.81	14.65	14.76
1036	NYSE	EARN	Fri, Jun 9, 2017	14.56	14.70	14.56	14.67
1035	NYSE	EARN	Thu, Jun 8, 2017	14.57	14.69	14.56	14.59
1034	NYSE	EARN	Wed, Jun 7, 2017	14.60	14.62	14.52	14.57
1033	NYSE	EARN	Tue, Jun 6, 2017	14.62	14.65	14.51	14.54
1032	NYSE	EARN	Mon, Jun 5, 2017	14.65	14.66	14.50	14.61
1031	NYSE	EARN	Fri, Jun 2, 2017	14.60	14.65	14.51	14.64
1030	NYSE	EARN	Thu, Jun 1, 2017	14.38	14.57	14.29	14.56
1029	NYSE	EARN	Wed, May 31, 2017	14.49	14.49	14.20	14.39
1028	NYSE	EARN	Tue, May 30, 2017	14.54	14.57	14.35	14.48
1027	NYSE	EARN	Fri, May 26, 2017	14.56	14.57	14.41	14.54
1026	NYSE	EARN	Thu, May 25, 2017	14.54	14.56	14.41	14.50
1025	NYSE	EARN	Wed, May 24, 2017	14.50	14.56	14.43	14.50
1024	NYSE	EARN	Tue, May 23, 2017	14.48	14.50	14.37	14.50
1023	NYSE	EARN	Mon, May 22, 2017	14.43	14.50	14.33	14.43
1022	NYSE	EARN	Fri, May 19, 2017	14.30	14.46	14.14	14.30
1021	NYSE	EARN	Thu, May 18, 2017	14.40	14.50	14.29	14.29
1020	NYSE	EARN	Wed, May 17, 2017	14.18	14.43	14.17	14.41
1019	NYSE	EARN	Tue, May 16, 2017	14.30	14.45	13.95	14.16
1018	NYSE	EARN	Mon, May 15, 2017	14.50	14.50	14.30	14.39
1017	NYSE	EARN	Fri, May 12, 2017	14.42	14.50	14.33	14.38
1016	NYSE	EARN	Thu, May 11, 2017	14.45	14.50	14.32	14.42
1015	NYSE	EARN	Wed, May 10, 2017	14.28	14.53	14.20	14.50
1014	NYSE	EARN	Tue, May 9, 2017	15.69	15.69	15.25	15.32
1013	NYSE	EARN	Mon, May 8, 2017	15.39	15.65	15.33	15.61
1012	NYSE	EARN	Fri, May 5, 2017	14.95	15.33	14.86	15.33
1011	NYSE	EARN	Thu, May 4, 2017	15.24	15.27	14.92	15.00
1010	NYSE	EARN	Wed, May 3, 2017	14.70	15.27	14.70	15.24
1009	NYSE	EARN	Tue, May 2, 2017	15.26	15.26	15.03	15.14
1008	NYSE	EARN	Mon, May 1, 2017	15.12	15.25	15.11	15.18
1007	NYSE	EARN	Fri, Apr 28, 2017	15.39	15.39	15.10	15.10
1006	NYSE	EARN	Thu, Apr 27, 2017	15.49	15.49	15.24	15.37
1005	NYSE	EARN	Wed, Apr 26, 2017	15.28	15.48	15.17	15.38
1004	NYSE	EARN	Tue, Apr 25, 2017	15.14	15.27	15.11	15.26
1003	NYSE	EARN	Mon, Apr 24, 2017	15.12	15.14	14.94	15.14
1002	NYSE	EARN	Fri, Apr 21, 2017	14.92	15.08	14.84	15.07
1001	NYSE	EARN	Thu, Apr 20, 2017	14.90	15.02	14.84	14.94
1000	NYSE	EARN	Wed, Apr 19, 2017	14.96	14.99	14.85	14.93
999	NYSE	EARN	Tue, Apr 18, 2017	14.78	14.95	14.74	14.95
998	NYSE	EARN	Mon, Apr 17, 2017	14.72	14.88	14.72	14.86
997	NYSE	EARN	Thu, Apr 13, 2017	14.72	14.77	14.70	14.70
996	NYSE	EARN	Wed, Apr 12, 2017	14.79	14.84	14.40	14.68
995	NYSE	EARN	Tue, Apr 11, 2017	14.71	14.85	14.69	14.80
994	NYSE	EARN	Mon, Apr 10, 2017	14.65	14.76	14.60	14.65
993	NYSE	EARN	Fri, Apr 7, 2017	14.75	14.78	14.66	14.67
992	NYSE	EARN	Thu, Apr 6, 2017	14.65	14.75	14.62	14.75
991	NYSE	EARN	Wed, Apr 5, 2017	14.71	14.77	14.65	14.65
990	NYSE	EARN	Tue, Apr 4, 2017	14.72	14.77	14.64	14.71
989	NYSE	EARN	Mon, Apr 3, 2017	14.65	14.72	14.60	14.71
988	NYSE	EARN	Fri, Mar 31, 2017	14.51	14.66	14.49	14.66
987	NYSE	EARN	Thu, Mar 30, 2017	14.61	14.63	14.43	14.53
986	NYSE	EARN	Wed, Mar 29, 2017	14.40	14.62	14.10	14.61
985	NYSE	EARN	Tue, Mar 28, 2017	14.78	14.82	14.68	14.39
984	NYSE	EARN	Mon, Mar 27, 2017	14.54	14.80	14.52	14.77
983	NYSE	EARN	Fri, Mar 24, 2017	14.73	14.75	14.60	14.62
982	NYSE	EARN	Thu, Mar 23, 2017	14.54	14.84	14.54	14.70
981	NYSE	EARN	Wed, Mar 22, 2017	14.57	14.59	14.34	14.52
980	NYSE	EARN	Tue, Mar 21, 2017	14.56	14.59	14.45	14.46
979	NYSE	EARN	Mon, Mar 20, 2017	14.68	14.68	14.36	14.51
978	NYSE	EARN	Fri, Mar 17, 2017	14.41	14.62	14.29	14.60
977	NYSE	EARN	Thu, Mar 16, 2017	14.24	14.40	14.20	14.37
976	NYSE	EARN	Wed, Mar 15, 2017	14.04	14.35	14.04	14.27
975	NYSE	EARN	Tue, Mar 14, 2017	14.05	14.10	14.01	14.02
974	NYSE	EARN	Mon, Mar 13, 2017	14.12	14.26	14.00	14.15
973	NYSE	EARN	Fri, Mar 10, 2017	13.97	14.12	13.95	14.04
972	NYSE	EARN	Thu, Mar 9, 2017	13.86	14.05	13.70	13.79
971	NYSE	EARN	Wed, Mar 8, 2017	14.30	14.30	13.98	13.98
970	NYSE	EARN	Tue, Mar 7, 2017	14.39	14.39	14.27	14.27
969	NYSE	EARN	Mon, Mar 6, 2017	14.49	14.49	14.29	14.29
968	NYSE	EARN	Fri, Mar 3, 2017	14.38	14.48	14.26	14.47
967	NYSE	EARN	Thu, Mar 2, 2017	14.67	14.67	14.42	14.48
966	NYSE	EARN	Wed, Mar 1, 2017	14.59	14.80	14.51	14.66
965	NYSE	EARN	Tue, Feb 28, 2017	14.53	14.63	14.52	14.59
964	NYSE	EARN	Mon, Feb 27, 2017	14.61	14.63	14.54	14.56
963	NYSE	EARN	Fri, Feb 24, 2017	14.50	14.63	14.45	14.61
962	NYSE	EARN	Thu, Feb 23, 2017	14.47	14.60	14.43	14.57
961	NYSE	EARN	Wed, Feb 22, 2017	14.51	14.53	14.43	14.46
960	NYSE	EARN	Tue, Feb 21, 2017	14.38	14.59	14.38	14.55
959	NYSE	EARN	Fri, Feb 17, 2017	14.39	14.39	14.27	14.38
958	NYSE	EARN	Thu, Feb 16, 2017	13.96	14.42	13.96	14.39
957	NYSE	EARN	Wed, Feb 15, 2017	14.07	14.09	13.87	13.99
956	NYSE	EARN	Tue, Feb 14, 2017	14.04	14.05	13.91	14.05
955	NYSE	EARN	Mon, Feb 13, 2017	14.01	14.05	13.90	14.04
954	NYSE	EARN	Fri, Feb 10, 2017	13.25	13.97	13.25	13.96
953	NYSE	EARN	Thu, Feb 9, 2017	13.03	13.19	13.02	13.19
952	NYSE	EARN	Wed, Feb 8, 2017	13.05	13.08	13.00	13.02
951	NYSE	EARN	Tue, Feb 7, 2017	13.13	13.17	13.03	13.05
950	NYSE	EARN	Mon, Feb 6, 2017	13.08	13.13	13.03	13.07
949	NYSE	EARN	Fri, Feb 3, 2017	12.98	13.09	12.98	13.03
948	NYSE	EARN	Thu, Feb 2, 2017	12.98	13.02	12.94	12.97
947	NYSE	EARN	Wed, Feb 1, 2017	13.07	13.10	12.96	12.98
946	NYSE	EARN	Tue, Jan 31, 2017	13.01	13.05	12.80	13.03
945	NYSE	EARN	Mon, Jan 30, 2017	13.15	13.15	13.00	13.03
944	NYSE	EARN	Fri, Jan 27, 2017	13.09	13.14	13.07	13.12
943	NYSE	EARN	Thu, Jan 26, 2017	13.25	13.25	13.00	13.16
942	NYSE	EARN	Wed, Jan 25, 2017	13.30	13.30	13.15	13.20
941	NYSE	EARN	Tue, Jan 24, 2017	13.31	13.31	13.15	13.25
940	NYSE	EARN	Mon, Jan 23, 2017	13.15	13.29	13.12	13.27
939	NYSE	EARN	Fri, Jan 20, 2017	13.05	13.20	13.02	13.19
938	NYSE	EARN	Thu, Jan 19, 2017	13.09	13.09	13.00	13.02
937	NYSE	EARN	Wed, Jan 18, 2017	13.11	13.24	13.00	13.09
936	NYSE	EARN	Tue, Jan 17, 2017	13.12	13.17	13.06	13.08
935	NYSE	EARN	Fri, Jan 13, 2017	13.06	13.10	12.96	13.06
934	NYSE	EARN	Thu, Jan 12, 2017	13.22	13.22	12.97	12.99
933	NYSE	EARN	Wed, Jan 11, 2017	13.17	13.30	13.10	13.15
932	NYSE	EARN	Tue, Jan 10, 2017	13.15	13.20	13.12	13.15
931	NYSE	EARN	Mon, Jan 9, 2017	13.22	13.29	13.18	13.21
930	NYSE	EARN	Fri, Jan 6, 2017	13.34	13.35	13.21	13.23
929	NYSE	EARN	Thu, Jan 5, 2017	13.28	13.35	13.25	13.34
928	NYSE	EARN	Wed, Jan 4, 2017	13.25	13.41	13.17	13.31
927	NYSE	EARN	Tue, Jan 3, 2017	13.00	13.18	12.99	13.17
926	NYSE	EARN	Fri, Dec 30, 2016	13.13	13.14	12.95	13.01
925	NYSE	EARN	Thu, Dec 29, 2016	13.03	13.20	13.02	13.17
924	NYSE	EARN	Wed, Dec 28, 2016	12.90	13.09	12.87	13.03
923	NYSE	EARN	Tue, Dec 27, 2016	13.35	13.48	13.22	13.02
922	NYSE	EARN	Fri, Dec 23, 2016	13.43	13.43	13.20	13.29
921	NYSE	EARN	Thu, Dec 22, 2016	13.42	13.49	13.30	13.40
920	NYSE	EARN	Wed, Dec 21, 2016	13.60	13.60	13.40	13.42
919	NYSE	EARN	Tue, Dec 20, 2016	13.62	13.76	13.41	13.49
918	NYSE	EARN	Mon, Dec 19, 2016	13.50	13.71	13.47	13.70
917	NYSE	EARN	Fri, Dec 16, 2016	13.06	13.54	13.06	13.49
916	NYSE	EARN	Thu, Dec 15, 2016	13.26	13.28	13.00	13.04
915	NYSE	EARN	Wed, Dec 14, 2016	13.36	13.58	13.26	13.35
914	NYSE	EARN	Tue, Dec 13, 2016	13.66	13.70	13.33	13.43
913	NYSE	EARN	Mon, Dec 12, 2016	13.84	13.90	13.66	13.70
912	NYSE	EARN	Fri, Dec 9, 2016	13.79	13.92	13.75	13.92
911	NYSE	EARN	Thu, Dec 8, 2016	13.52	13.90	13.52	13.84
910	NYSE	EARN	Wed, Dec 7, 2016	13.52	13.92	13.52	13.62
909	NYSE	EARN	Tue, Dec 6, 2016	13.46	13.73	13.44	13.62
908	NYSE	EARN	Mon, Dec 5, 2016	13.09	13.54	13.09	13.54
907	NYSE	EARN	Fri, Dec 2, 2016	13.11	13.27	12.96	13.04
906	NYSE	EARN	Thu, Dec 1, 2016	13.30	13.44	12.80	13.08
905	NYSE	EARN	Wed, Nov 30, 2016	13.59	13.59	13.32	13.37
904	NYSE	EARN	Tue, Nov 29, 2016	13.39	13.70	13.39	13.65
903	NYSE	EARN	Mon, Nov 28, 2016	13.30	13.49	13.30	13.44
902	NYSE	EARN	Fri, Nov 25, 2016	13.10	13.43	13.10	13.43
901	NYSE	EARN	Wed, Nov 23, 2016	13.37	13.37	13.09	13.10
900	NYSE	EARN	Tue, Nov 22, 2016	13.06	13.37	13.03	13.37
899	NYSE	EARN	Mon, Nov 21, 2016	12.73	13.23	12.73	13.05
898	NYSE	EARN	Fri, Nov 18, 2016	12.64	12.81	12.54	12.78
897	NYSE	EARN	Thu, Nov 17, 2016	12.63	12.72	12.61	12.69
896	NYSE	EARN	Wed, Nov 16, 2016	12.59	12.71	12.55	12.60
895	NYSE	EARN	Tue, Nov 15, 2016	12.42	12.61	12.35	12.56
894	NYSE	EARN	Mon, Nov 14, 2016	12.48	12.50	12.41	12.41
893	NYSE	EARN	Fri, Nov 11, 2016	12.32	12.50	12.29	12.46
892	NYSE	EARN	Thu, Nov 10, 2016	12.63	12.63	12.32	12.38
891	NYSE	EARN	Wed, Nov 9, 2016	12.55	12.65	12.42	12.63
890	NYSE	EARN	Tue, Nov 8, 2016	12.49	12.65	12.47	12.61
889	NYSE	EARN	Mon, Nov 7, 2016	12.39	12.51	12.36	12.47
888	NYSE	EARN	Fri, Nov 4, 2016	12.38	12.49	12.36	12.38
887	NYSE	EARN	Thu, Nov 3, 2016	12.35	12.54	12.35	12.38
886	NYSE	EARN	Wed, Nov 2, 2016	12.35	12.50	12.26	12.34
885	NYSE	EARN	Tue, Nov 1, 2016	12.44	12.51	12.30	12.35
884	NYSE	EARN	Mon, Oct 31, 2016	12.50	12.60	12.37	12.58
883	NYSE	EARN	Fri, Oct 28, 2016	12.47	12.52	12.36	12.50
882	NYSE	EARN	Thu, Oct 27, 2016	12.59	12.63	12.41	12.47
881	NYSE	EARN	Wed, Oct 26, 2016	12.81	12.87	12.50	12.58
880	NYSE	EARN	Tue, Oct 25, 2016	12.66	12.83	12.54	12.81
879	NYSE	EARN	Mon, Oct 24, 2016	12.54	12.69	12.54	12.66
878	NYSE	EARN	Fri, Oct 21, 2016	12.47	12.60	12.47	12.52
877	NYSE	EARN	Thu, Oct 20, 2016	12.54	12.59	12.51	12.58
876	NYSE	EARN	Wed, Oct 19, 2016	12.52	12.59	12.50	12.53
875	NYSE	EARN	Tue, Oct 18, 2016	12.43	12.57	12.43	12.49
874	NYSE	EARN	Mon, Oct 17, 2016	12.51	12.56	12.41	12.45
873	NYSE	EARN	Fri, Oct 14, 2016	12.55	12.59	12.44	12.51
872	NYSE	EARN	Thu, Oct 13, 2016	12.62	12.72	12.51	12.55
871	NYSE	EARN	Wed, Oct 12, 2016	12.57	12.74	12.51	12.66
870	NYSE	EARN	Tue, Oct 11, 2016	12.55	12.59	12.45	12.54
869	NYSE	EARN	Mon, Oct 10, 2016	12.41	12.61	12.41	12.57
868	NYSE	EARN	Fri, Oct 7, 2016	12.35	12.47	12.21	12.46
867	NYSE	EARN	Thu, Oct 6, 2016	12.38	12.38	12.24	12.27
866	NYSE	EARN	Wed, Oct 5, 2016	12.47	12.53	12.34	12.35
865	NYSE	EARN	Tue, Oct 4, 2016	12.77	12.77	12.22	12.44
864	NYSE	EARN	Mon, Oct 3, 2016	13.00	13.00	12.74	12.78
863	NYSE	EARN	Fri, Sep 30, 2016	12.96	13.03	12.95	12.98
862	NYSE	EARN	Thu, Sep 29, 2016	12.95	13.07	12.84	12.99
861	NYSE	EARN	Wed, Sep 28, 2016	13.00	13.07	12.88	13.02
860	NYSE	EARN	Tue, Sep 27, 2016	13.38	13.45	13.31	12.97
859	NYSE	EARN	Mon, Sep 26, 2016	13.44	13.56	13.35	13.38
858	NYSE	EARN	Fri, Sep 23, 2016	13.37	13.55	13.23	13.45
857	NYSE	EARN	Thu, Sep 22, 2016	13.41	13.52	13.36	13.47
856	NYSE	EARN	Wed, Sep 21, 2016	13.32	13.43	13.22	13.38
855	NYSE	EARN	Tue, Sep 20, 2016	13.43	13.44	13.28	13.28
854	NYSE	EARN	Mon, Sep 19, 2016	13.26	13.41	13.26	13.35
853	NYSE	EARN	Fri, Sep 16, 2016	13.26	13.35	13.06	13.26
852	NYSE	EARN	Thu, Sep 15, 2016	13.12	13.44	13.12	13.34
851	NYSE	EARN	Wed, Sep 14, 2016	13.18	13.40	13.18	13.27
850	NYSE	EARN	Tue, Sep 13, 2016	13.25	13.34	13.14	13.19
849	NYSE	EARN	Mon, Sep 12, 2016	13.21	13.41	13.09	13.30
848	NYSE	EARN	Fri, Sep 9, 2016	13.79	13.90	13.14	13.21
847	NYSE	EARN	Thu, Sep 8, 2016	13.79	13.90	13.78	13.88
846	NYSE	EARN	Wed, Sep 7, 2016	13.93	14.07	13.80	13.83
845	NYSE	EARN	Tue, Sep 6, 2016	13.99	14.03	13.91	13.93
844	NYSE	EARN	Fri, Sep 2, 2016	13.61	14.06	13.61	14.01
843	NYSE	EARN	Thu, Sep 1, 2016	13.56	13.64	13.45	13.57
842	NYSE	EARN	Wed, Aug 31, 2016	13.50	13.56	13.41	13.54
841	NYSE	EARN	Tue, Aug 30, 2016	13.35	13.50	13.35	13.44
840	NYSE	EARN	Mon, Aug 29, 2016	13.47	13.59	13.35	13.37
839	NYSE	EARN	Fri, Aug 26, 2016	13.59	13.66	13.37	13.43
838	NYSE	EARN	Thu, Aug 25, 2016	13.61	13.72	13.58	13.62
837	NYSE	EARN	Wed, Aug 24, 2016	13.60	13.70	13.55	13.62
836	NYSE	EARN	Tue, Aug 23, 2016	13.46	13.69	13.46	13.67
835	NYSE	EARN	Mon, Aug 22, 2016	13.42	13.54	13.41	13.48
834	NYSE	EARN	Fri, Aug 19, 2016	13.43	13.53	13.39	13.48
833	NYSE	EARN	Thu, Aug 18, 2016	13.56	13.73	13.49	13.49
832	NYSE	EARN	Wed, Aug 17, 2016	13.70	13.72	13.52	13.63
831	NYSE	EARN	Tue, Aug 16, 2016	13.85	13.85	13.67	13.71
830	NYSE	EARN	Mon, Aug 15, 2016	13.98	13.98	13.81	13.84
829	NYSE	EARN	Fri, Aug 12, 2016	13.94	13.94	13.78	13.88
828	NYSE	EARN	Thu, Aug 11, 2016	13.79	13.92	13.75	13.85
827	NYSE	EARN	Wed, Aug 10, 2016	13.98	14.00	13.84	13.88
826	NYSE	EARN	Tue, Aug 9, 2016	13.79	13.99	13.79	13.90
825	NYSE	EARN	Mon, Aug 8, 2016	13.99	14.02	13.82	13.83
824	NYSE	EARN	Fri, Aug 5, 2016	13.82	14.00	13.81	13.92
823	NYSE	EARN	Thu, Aug 4, 2016	14.00	14.08	13.67	13.84
822	NYSE	EARN	Wed, Aug 3, 2016	14.09	14.12	13.80	14.00
821	NYSE	EARN	Tue, Aug 2, 2016	14.38	14.40	14.23	14.29
820	NYSE	EARN	Mon, Aug 1, 2016	14.13	14.43	14.12	14.43
819	NYSE	EARN	Fri, Jul 29, 2016	14.06	14.28	14.06	14.14
818	NYSE	EARN	Thu, Jul 28, 2016	14.00	14.14	13.93	14.10
817	NYSE	EARN	Wed, Jul 27, 2016	13.91	14.09	13.89	13.96
816	NYSE	EARN	Tue, Jul 26, 2016	13.96	14.00	13.91	13.94
815	NYSE	EARN	Mon, Jul 25, 2016	13.91	13.98	13.88	13.93
814	NYSE	EARN	Fri, Jul 22, 2016	13.80	13.97	13.80	13.89
813	NYSE	EARN	Thu, Jul 21, 2016	13.73	13.94	13.73	13.84
812	NYSE	EARN	Wed, Jul 20, 2016	13.68	13.82	13.62	13.75
811	NYSE	EARN	Tue, Jul 19, 2016	13.43	13.67	13.43	13.65
810	NYSE	EARN	Mon, Jul 18, 2016	13.31	13.48	13.25	13.47
809	NYSE	EARN	Fri, Jul 15, 2016	13.25	13.31	13.21	13.24
808	NYSE	EARN	Thu, Jul 14, 2016	13.19	13.25	13.14	13.25
807	NYSE	EARN	Wed, Jul 13, 2016	13.08	13.23	13.05	13.16
806	NYSE	EARN	Tue, Jul 12, 2016	13.06	13.08	13.02	13.08
805	NYSE	EARN	Mon, Jul 11, 2016	12.86	13.07	12.85	13.06
804	NYSE	EARN	Fri, Jul 8, 2016	12.99	13.03	12.86	12.98
803	NYSE	EARN	Thu, Jul 7, 2016	13.00	13.09	12.91	12.94
802	NYSE	EARN	Wed, Jul 6, 2016	13.06	13.08	12.98	13.04
801	NYSE	EARN	Tue, Jul 5, 2016	13.19	13.22	13.01	13.06
800	NYSE	EARN	Fri, Jul 1, 2016	13.15	13.25	12.99	13.23
799	NYSE	EARN	Thu, Jun 30, 2016	12.96	13.09	12.88	13.06
798	NYSE	EARN	Wed, Jun 29, 2016	13.10	13.12	12.91	12.96
797	NYSE	EARN	Tue, Jun 28, 2016	12.83	13.11	12.67	13.10
796	NYSE	EARN	Mon, Jun 27, 2016	13.20	13.20	12.90	12.57
795	NYSE	EARN	Fri, Jun 24, 2016	13.23	13.30	13.03	13.22
794	NYSE	EARN	Thu, Jun 23, 2016	13.11	13.28	13.08	13.20
793	NYSE	EARN	Wed, Jun 22, 2016	13.10	13.12	13.06	13.08
792	NYSE	EARN	Tue, Jun 21, 2016	13.30	13.30	13.03	13.06
791	NYSE	EARN	Mon, Jun 20, 2016	13.12	13.24	13.11	13.13
790	NYSE	EARN	Fri, Jun 17, 2016	13.05	13.10	13.01	13.10
789	NYSE	EARN	Thu, Jun 16, 2016	12.90	13.03	12.86	13.00
788	NYSE	EARN	Wed, Jun 15, 2016	12.92	13.00	12.80	12.93
787	NYSE	EARN	Tue, Jun 14, 2016	12.99	13.00	12.96	12.98
786	NYSE	EARN	Mon, Jun 13, 2016	13.05	13.13	12.98	12.99
785	NYSE	EARN	Fri, Jun 10, 2016	12.97	13.07	12.97	13.07
784	NYSE	EARN	Thu, Jun 9, 2016	12.95	13.00	12.94	12.97
783	NYSE	EARN	Wed, Jun 8, 2016	12.95	13.00	12.95	12.97
782	NYSE	EARN	Tue, Jun 7, 2016	12.95	13.01	12.95	12.99
781	NYSE	EARN	Mon, Jun 6, 2016	13.05	13.05	12.96	12.96
780	NYSE	EARN	Fri, Jun 3, 2016	13.02	13.15	12.95	12.98
779	NYSE	EARN	Thu, Jun 2, 2016	13.03	13.06	12.94	12.96
778	NYSE	EARN	Wed, Jun 1, 2016	12.98	13.04	12.97	12.97
777	NYSE	EARN	Tue, May 31, 2016	13.08	13.10	12.99	12.99
776	NYSE	EARN	Fri, May 27, 2016	12.98	13.06	12.90	13.04
775	NYSE	EARN	Thu, May 26, 2016	13.10	13.19	13.00	13.05
774	NYSE	EARN	Wed, May 25, 2016	13.04	13.19	12.99	13.07
773	NYSE	EARN	Tue, May 24, 2016	12.97	13.11	12.97	13.08
772	NYSE	EARN	Mon, May 23, 2016	12.96	13.02	12.90	12.97
771	NYSE	EARN	Fri, May 20, 2016	12.79	12.91	12.68	12.88
770	NYSE	EARN	Thu, May 19, 2016	12.74	12.76	12.50	12.71
769	NYSE	EARN	Wed, May 18, 2016	13.10	13.10	12.70	12.74
768	NYSE	EARN	Tue, May 17, 2016	13.10	13.24	13.04	13.07
767	NYSE	EARN	Mon, May 16, 2016	13.00	13.14	12.97	13.13
766	NYSE	EARN	Fri, May 13, 2016	13.05	13.05	12.92	12.97
765	NYSE	EARN	Thu, May 12, 2016	13.03	13.03	12.91	12.98
764	NYSE	EARN	Wed, May 11, 2016	12.90	13.00	12.80	13.00
763	NYSE	EARN	Tue, May 10, 2016	12.92	12.93	12.84	12.87
762	NYSE	EARN	Mon, May 9, 2016	12.58	12.83	12.58	12.80
761	NYSE	EARN	Fri, May 6, 2016	12.40	12.63	12.40	12.59
760	NYSE	EARN	Thu, May 5, 2016	12.31	12.57	12.31	12.39
759	NYSE	EARN	Wed, May 4, 2016	12.10	12.40	12.10	12.38
758	NYSE	EARN	Tue, May 3, 2016	12.15	12.22	12.12	12.13
757	NYSE	EARN	Mon, May 2, 2016	12.25	12.35	12.22	12.25
756	NYSE	EARN	Fri, Apr 29, 2016	12.29	12.33	12.22	12.27
755	NYSE	EARN	Thu, Apr 28, 2016	12.28	12.30	12.25	12.26
754	NYSE	EARN	Wed, Apr 27, 2016	12.25	12.30	12.25	12.30
753	NYSE	EARN	Tue, Apr 26, 2016	12.30	12.30	12.11	12.25
752	NYSE	EARN	Mon, Apr 25, 2016	12.28	12.29	12.20	12.21
751	NYSE	EARN	Fri, Apr 22, 2016	12.19	12.30	12.18	12.25
750	NYSE	EARN	Thu, Apr 21, 2016	12.24	12.29	12.15	12.24
749	NYSE	EARN	Wed, Apr 20, 2016	12.33	12.37	12.25	12.29
748	NYSE	EARN	Tue, Apr 19, 2016	12.32	12.32	12.23	12.28
747	NYSE	EARN	Mon, Apr 18, 2016	12.31	12.33	12.20	12.27
746	NYSE	EARN	Fri, Apr 15, 2016	12.32	12.40	12.29	12.31
745	NYSE	EARN	Thu, Apr 14, 2016	12.33	12.40	12.23	12.27
744	NYSE	EARN	Wed, Apr 13, 2016	12.15	12.33	12.15	12.32
743	NYSE	EARN	Tue, Apr 12, 2016	12.00	12.17	11.94	12.10
742	NYSE	EARN	Mon, Apr 11, 2016	11.80	12.00	11.80	11.98
741	NYSE	EARN	Fri, Apr 8, 2016	11.84	11.93	11.75	11.77
740	NYSE	EARN	Thu, Apr 7, 2016	11.76	11.84	11.72	11.79
739	NYSE	EARN	Wed, Apr 6, 2016	11.83	11.89	11.80	11.81
738	NYSE	EARN	Tue, Apr 5, 2016	11.83	11.83	11.83	11.86
737	NYSE	EARN	Mon, Apr 4, 2016	11.89	11.95	11.80	11.83
736	NYSE	EARN	Fri, Apr 1, 2016	11.84	12.00	11.84	11.92
735	NYSE	EARN	Thu, Mar 31, 2016	11.90	11.99	11.82	11.97
734	NYSE	EARN	Wed, Mar 30, 2016	11.95	12.08	11.90	11.90
733	NYSE	EARN	Tue, Mar 29, 2016	12.16	12.16	11.60	11.94
732	NYSE	EARN	Mon, Mar 28, 2016	12.20	12.23	12.02	12.16
731	NYSE	EARN	Thu, Mar 24, 2016	12.06	12.06	12.06	12.15
730	NYSE	EARN	Wed, Mar 23, 2016	12.29	12.33	12.06	12.06
729	NYSE	EARN	Tue, Mar 22, 2016	12.19	12.34	12.16	12.30
728	NYSE	EARN	Mon, Mar 21, 2016	12.24	12.32	12.18	12.19
727	NYSE	EARN	Fri, Mar 18, 2016	12.23	12.33	12.12	12.19
726	NYSE	EARN	Thu, Mar 17, 2016	12.04	12.26	12.04	12.22
725	NYSE	EARN	Wed, Mar 16, 2016	12.00	12.12	11.97	12.00
724	NYSE	EARN	Tue, Mar 15, 2016	12.17	12.17	12.17	12.00
723	NYSE	EARN	Mon, Mar 14, 2016	12.28	12.35	12.16	12.17
722	NYSE	EARN	Fri, Mar 11, 2016	12.06	12.06	12.06	12.35
721	NYSE	EARN	Thu, Mar 10, 2016	12.31	12.31	12.31	12.06
720	NYSE	EARN	Wed, Mar 9, 2016	12.30	12.46	12.16	12.31
719	NYSE	EARN	Tue, Mar 8, 2016	12.44	12.47	12.17	12.28
718	NYSE	EARN	Mon, Mar 7, 2016	12.53	12.61	12.43	12.45
717	NYSE	EARN	Fri, Mar 4, 2016	12.42	12.74	12.41	12.49
716	NYSE	EARN	Thu, Mar 3, 2016	12.18	12.18	12.18	12.45
715	NYSE	EARN	Wed, Mar 2, 2016	12.10	12.24	12.09	12.18
714	NYSE	EARN	Tue, Mar 1, 2016	12.14	12.18	12.00	12.11
713	NYSE	EARN	Mon, Feb 29, 2016	12.06	12.16	11.99	12.08
712	NYSE	EARN	Fri, Feb 26, 2016	11.94	12.22	11.91	12.01
711	NYSE	EARN	Thu, Feb 25, 2016	11.82	11.94	11.80	11.92
710	NYSE	EARN	Wed, Feb 24, 2016	11.59	11.80	11.35	11.77
709	NYSE	EARN	Tue, Feb 23, 2016	11.72	11.84	11.70	11.71
708	NYSE	EARN	Mon, Feb 22, 2016	11.72	11.82	11.61	11.69
707	NYSE	EARN	Fri, Feb 19, 2016	11.79	11.82	11.62	11.66
706	NYSE	EARN	Thu, Feb 18, 2016	11.82	11.89	11.71	11.79
705	NYSE	EARN	Wed, Feb 17, 2016	11.53	11.80	11.53	11.80
704	NYSE	EARN	Tue, Feb 16, 2016	11.30	11.56	11.23	11.40
703	NYSE	EARN	Fri, Feb 12, 2016	10.90	11.25	10.90	11.18
702	NYSE	EARN	Thu, Feb 11, 2016	10.78	11.03	10.60	10.83
701	NYSE	EARN	Wed, Feb 10, 2016	10.87	11.07	10.78	10.92
700	NYSE	EARN	Tue, Feb 9, 2016	11.07	11.12	10.71	10.89
699	NYSE	EARN	Mon, Feb 8, 2016	11.41	11.41	11.01	11.13
698	NYSE	EARN	Fri, Feb 5, 2016	11.50	11.55	11.33	11.47
697	NYSE	EARN	Thu, Feb 4, 2016	11.50	11.71	11.46	11.52
696	NYSE	EARN	Wed, Feb 3, 2016	11.44	11.69	11.38	11.49
695	NYSE	EARN	Tue, Feb 2, 2016	11.38	11.47	11.18	11.45
694	NYSE	EARN	Mon, Feb 1, 2016	11.43	11.50	11.34	11.42
693	NYSE	EARN	Fri, Jan 29, 2016	11.04	11.50	11.04	11.46
692	NYSE	EARN	Thu, Jan 28, 2016	10.97	11.21	10.94	10.99
691	NYSE	EARN	Wed, Jan 27, 2016	10.95	11.13	10.80	10.87
690	NYSE	EARN	Tue, Jan 26, 2016	10.53	10.96	10.53	10.95
689	NYSE	EARN	Mon, Jan 25, 2016	10.76	10.79	10.45	10.51
688	NYSE	EARN	Fri, Jan 22, 2016	10.46	10.85	10.35	10.76
687	NYSE	EARN	Thu, Jan 21, 2016	10.17	10.49	9.95	10.30
686	NYSE	EARN	Wed, Jan 20, 2016	10.34	10.34	9.57	10.13
685	NYSE	EARN	Tue, Jan 19, 2016	10.90	10.90	10.39	10.47
684	NYSE	EARN	Fri, Jan 15, 2016	10.94	11.03	10.58	10.77
683	NYSE	EARN	Thu, Jan 14, 2016	11.15	11.28	10.84	11.15
682	NYSE	EARN	Wed, Jan 13, 2016	11.62	11.69	11.15	11.23
681	NYSE	EARN	Tue, Jan 12, 2016	12.08	12.08	11.58	11.79
680	NYSE	EARN	Mon, Jan 11, 2016	12.03	12.09	11.70	12.04
679	NYSE	EARN	Fri, Jan 8, 2016	12.11	12.15	11.81	12.01
678	NYSE	EARN	Thu, Jan 7, 2016	12.32	12.58	12.04	12.04
677	NYSE	EARN	Wed, Jan 6, 2016	12.21	12.90	12.12	12.28
676	NYSE	EARN	Tue, Jan 5, 2016	12.19	12.40	12.19	12.40
675	NYSE	EARN	Mon, Jan 4, 2016	12.10	12.32	12.10	12.26
674	NYSE	EARN	Thu, Dec 31, 2015	12.08	12.45	11.86	12.35
673	NYSE	EARN	Wed, Dec 30, 2015	12.11	12.22	12.02	12.06
672	NYSE	EARN	Tue, Dec 29, 2015	12.44	12.44	12.15	12.21
671	NYSE	EARN	Mon, Dec 28, 2015	12.80	12.88	12.75	12.83
670	NYSE	EARN	Thu, Dec 24, 2015	13.09	13.09	12.84	12.88
669	NYSE	EARN	Wed, Dec 23, 2015	13.30	13.30	12.92	13.04
668	NYSE	EARN	Tue, Dec 22, 2015	12.75	13.26	12.75	13.06
667	NYSE	EARN	Mon, Dec 21, 2015	12.90	12.90	12.57	12.75
666	NYSE	EARN	Fri, Dec 18, 2015	12.59	12.88	12.59	12.83
665	NYSE	EARN	Thu, Dec 17, 2015	12.34	12.60	12.31	12.53
664	NYSE	EARN	Wed, Dec 16, 2015	11.65	12.33	11.65	12.27
663	NYSE	EARN	Tue, Dec 15, 2015	11.36	11.69	11.36	11.66
662	NYSE	EARN	Mon, Dec 14, 2015	11.87	11.99	11.32	11.39
661	NYSE	EARN	Fri, Dec 11, 2015	12.16	12.28	11.87	11.94
660	NYSE	EARN	Thu, Dec 10, 2015	12.30	12.43	12.30	12.34
659	NYSE	EARN	Wed, Dec 9, 2015	12.43	12.48	12.30	12.32
658	NYSE	EARN	Tue, Dec 8, 2015	12.66	12.70	12.39	12.40
657	NYSE	EARN	Mon, Dec 7, 2015	12.73	12.85	12.71	12.75
656	NYSE	EARN	Fri, Dec 4, 2015	12.73	12.92	12.69	12.73
655	NYSE	EARN	Thu, Dec 3, 2015	12.92	13.01	12.71	12.74
654	NYSE	EARN	Wed, Dec 2, 2015	13.20	13.23	12.92	12.98
653	NYSE	EARN	Tue, Dec 1, 2015	13.38	13.38	13.20	13.24
652	NYSE	EARN	Mon, Nov 30, 2015	13.37	13.44	13.23	13.26
651	NYSE	EARN	Fri, Nov 27, 2015	13.12	13.32	13.12	13.32
650	NYSE	EARN	Wed, Nov 25, 2015	13.10	13.25	13.06	13.19
649	NYSE	EARN	Tue, Nov 24, 2015	13.03	13.21	13.00	13.14
648	NYSE	EARN	Mon, Nov 23, 2015	13.02	13.15	13.00	13.10
647	NYSE	EARN	Fri, Nov 20, 2015	13.19	13.23	13.05	13.06
646	NYSE	EARN	Thu, Nov 19, 2015	13.09	13.28	13.05	13.19
645	NYSE	EARN	Wed, Nov 18, 2015	13.06	13.09	12.96	13.04
644	NYSE	EARN	Tue, Nov 17, 2015	12.95	13.04	12.90	12.96
643	NYSE	EARN	Mon, Nov 16, 2015	12.83	13.05	12.77	13.05
642	NYSE	EARN	Fri, Nov 13, 2015	12.95	12.96	12.82	12.83
641	NYSE	EARN	Thu, Nov 12, 2015	13.05	13.19	12.89	12.89
640	NYSE	EARN	Wed, Nov 11, 2015	13.23	13.23	13.03	13.06
639	NYSE	EARN	Tue, Nov 10, 2015	12.98	13.37	12.82	13.15
638	NYSE	EARN	Mon, Nov 9, 2015	12.47	12.94	12.47	12.92
637	NYSE	EARN	Fri, Nov 6, 2015	12.43	12.68	12.15	12.54
636	NYSE	EARN	Thu, Nov 5, 2015	12.43	12.56	12.31	12.35
635	NYSE	EARN	Wed, Nov 4, 2015	12.51	12.78	12.48	12.60
634	NYSE	EARN	Tue, Nov 3, 2015	12.44	12.54	12.43	12.51
633	NYSE	EARN	Mon, Nov 2, 2015	12.25	12.47	12.24	12.44
632	NYSE	EARN	Fri, Oct 30, 2015	12.30	12.40	12.21	12.23
631	NYSE	EARN	Thu, Oct 29, 2015	12.50	12.51	12.34	12.35
630	NYSE	EARN	Wed, Oct 28, 2015	12.56	12.59	12.35	12.59
629	NYSE	EARN	Tue, Oct 27, 2015	12.82	12.82	12.40	12.53
628	NYSE	EARN	Mon, Oct 26, 2015	12.89	12.97	12.78	12.78
627	NYSE	EARN	Fri, Oct 23, 2015	12.98	13.00	12.85	13.00
626	NYSE	EARN	Thu, Oct 22, 2015	13.03	13.09	12.97	13.02
625	NYSE	EARN	Wed, Oct 21, 2015	12.96	13.08	12.76	13.02
624	NYSE	EARN	Tue, Oct 20, 2015	12.87	13.03	12.82	13.00
623	NYSE	EARN	Mon, Oct 19, 2015	13.00	13.00	12.75	12.90
622	NYSE	EARN	Fri, Oct 16, 2015	12.90	12.90	12.82	12.90
621	NYSE	EARN	Thu, Oct 15, 2015	12.75	12.85	12.61	12.83
620	NYSE	EARN	Wed, Oct 14, 2015	12.81	12.86	12.57	12.74
619	NYSE	EARN	Tue, Oct 13, 2015	12.92	13.09	12.56	12.80
618	NYSE	EARN	Mon, Oct 12, 2015	12.91	13.05	12.91	13.00
617	NYSE	EARN	Fri, Oct 9, 2015	13.11	13.16	12.92	13.03
616	NYSE	EARN	Thu, Oct 8, 2015	13.32	13.32	13.07	13.14
615	NYSE	EARN	Wed, Oct 7, 2015	12.69	13.38	12.69	13.20
614	NYSE	EARN	Tue, Oct 6, 2015	12.63	12.75	12.59	12.65
613	NYSE	EARN	Mon, Oct 5, 2015	12.38	12.63	12.38	12.59
612	NYSE	EARN	Fri, Oct 2, 2015	12.22	12.45	12.20	12.37
611	NYSE	EARN	Thu, Oct 1, 2015	12.17	12.29	12.11	12.23
610	NYSE	EARN	Wed, Sep 30, 2015	12.13	12.19	11.95	12.15
609	NYSE	EARN	Tue, Sep 29, 2015	12.19	12.29	11.97	12.11
608	NYSE	EARN	Mon, Sep 28, 2015	12.48	12.62	12.08	12.22
607	NYSE	EARN	Fri, Sep 25, 2015	13.02	13.05	12.88	13.00
606	NYSE	EARN	Thu, Sep 24, 2015	13.07	13.08	12.97	13.08
605	NYSE	EARN	Wed, Sep 23, 2015	13.30	13.30	13.00	13.03
604	NYSE	EARN	Tue, Sep 22, 2015	13.25	13.30	13.14	13.23
603	NYSE	EARN	Mon, Sep 21, 2015	13.25	13.33	13.20	13.32
602	NYSE	EARN	Fri, Sep 18, 2015	13.19	13.42	13.10	13.42
601	NYSE	EARN	Thu, Sep 17, 2015	12.95	13.27	12.95	13.18
600	NYSE	EARN	Wed, Sep 16, 2015	12.95	13.07	12.80	13.05
599	NYSE	EARN	Tue, Sep 15, 2015	13.05	13.05	12.91	13.00
598	NYSE	EARN	Mon, Sep 14, 2015	13.13	13.13	13.00	13.00
597	NYSE	EARN	Fri, Sep 11, 2015	13.00	13.14	13.00	13.14
596	NYSE	EARN	Thu, Sep 10, 2015	13.00	13.08	12.97	13.02
595	NYSE	EARN	Wed, Sep 9, 2015	13.26	13.26	12.97	13.01
594	NYSE	EARN	Tue, Sep 8, 2015	13.07	13.22	12.97	13.20
593	NYSE	EARN	Fri, Sep 4, 2015	13.00	13.06	12.87	13.03
592	NYSE	EARN	Thu, Sep 3, 2015	13.09	13.09	12.98	13.05
591	NYSE	EARN	Wed, Sep 2, 2015	13.00	13.03	12.95	13.00
590	NYSE	EARN	Tue, Sep 1, 2015	12.94	12.99	12.87	12.92
589	NYSE	EARN	Mon, Aug 31, 2015	13.00	13.07	12.89	13.00
588	NYSE	EARN	Fri, Aug 28, 2015	12.88	13.03	12.86	13.00
587	NYSE	EARN	Thu, Aug 27, 2015	12.83	13.06	12.71	12.96
586	NYSE	EARN	Wed, Aug 26, 2015	12.69	12.76	12.40	12.71
585	NYSE	EARN	Tue, Aug 25, 2015	12.79	12.80	12.46	12.56
584	NYSE	EARN	Mon, Aug 24, 2015	12.08	12.95	11.58	12.55
583	NYSE	EARN	Fri, Aug 21, 2015	13.12	13.20	12.91	13.20
582	NYSE	EARN	Thu, Aug 20, 2015	13.05	13.23	13.05	13.18
581	NYSE	EARN	Wed, Aug 19, 2015	12.98	13.19	12.98	13.08
580	NYSE	EARN	Tue, Aug 18, 2015	13.05	13.23	13.04	13.12
579	NYSE	EARN	Mon, Aug 17, 2015	13.25	13.31	13.15	13.20
578	NYSE	EARN	Fri, Aug 14, 2015	13.20	13.30	13.17	13.25
577	NYSE	EARN	Thu, Aug 13, 2015	13.20	13.26	13.14	13.20
576	NYSE	EARN	Wed, Aug 12, 2015	13.27	13.35	13.19	13.21
575	NYSE	EARN	Tue, Aug 11, 2015	12.91	13.31	12.83	13.25
574	NYSE	EARN	Mon, Aug 10, 2015	13.27	13.27	12.92	13.06
573	NYSE	EARN	Fri, Aug 7, 2015	13.36	13.48	13.21	13.23
572	NYSE	EARN	Thu, Aug 6, 2015	13.35	13.61	13.35	13.43
571	NYSE	EARN	Wed, Aug 5, 2015	13.44	13.68	13.42	13.48
570	NYSE	EARN	Tue, Aug 4, 2015	13.69	13.76	12.67	13.43
569	NYSE	EARN	Mon, Aug 3, 2015	13.98	14.09	13.92	13.93
568	NYSE	EARN	Fri, Jul 31, 2015	13.94	14.18	13.93	13.98
567	NYSE	EARN	Thu, Jul 30, 2015	13.79	13.99	13.79	13.92
566	NYSE	EARN	Wed, Jul 29, 2015	14.00	14.03	13.88	13.89
565	NYSE	EARN	Tue, Jul 28, 2015	13.79	14.09	13.79	13.99
564	NYSE	EARN	Mon, Jul 27, 2015	13.94	13.96	13.74	13.91
563	NYSE	EARN	Fri, Jul 24, 2015	14.06	14.21	13.91	13.92
562	NYSE	EARN	Thu, Jul 23, 2015	14.21	14.25	13.91	14.07
561	NYSE	EARN	Wed, Jul 22, 2015	14.29	14.36	14.17	14.28
560	NYSE	EARN	Tue, Jul 21, 2015	14.23	14.29	14.19	14.26
559	NYSE	EARN	Mon, Jul 20, 2015	14.30	14.32	14.15	14.23
558	NYSE	EARN	Fri, Jul 17, 2015	14.40	14.47	14.26	14.30
557	NYSE	EARN	Thu, Jul 16, 2015	14.40	14.45	14.35	14.44
556	NYSE	EARN	Wed, Jul 15, 2015	14.32	14.37	14.23	14.35
555	NYSE	EARN	Tue, Jul 14, 2015	14.43	14.49	14.37	14.41
554	NYSE	EARN	Mon, Jul 13, 2015	14.38	14.47	14.30	14.43
553	NYSE	EARN	Fri, Jul 10, 2015	14.42	14.42	14.28	14.31
552	NYSE	EARN	Thu, Jul 9, 2015	14.70	14.74	14.30	14.33
551	NYSE	EARN	Wed, Jul 8, 2015	14.72	14.76	14.59	14.62
550	NYSE	EARN	Tue, Jul 7, 2015	14.49	14.70	14.49	14.65
549	NYSE	EARN	Mon, Jul 6, 2015	14.24	14.40	14.23	14.38
548	NYSE	EARN	Thu, Jul 2, 2015	14.22	14.45	14.22	14.35
547	NYSE	EARN	Wed, Jul 1, 2015	14.29	14.39	14.17	14.27
546	NYSE	EARN	Tue, Jun 30, 2015	14.36	14.48	14.28	14.28
545	NYSE	EARN	Mon, Jun 29, 2015	14.51	14.65	14.23	14.36
544	NYSE	EARN	Fri, Jun 26, 2015	14.80	14.94	14.50	14.62
543	NYSE	EARN	Thu, Jun 25, 2015	15.45	15.47	15.34	15.35
542	NYSE	EARN	Wed, Jun 24, 2015	15.53	15.53	15.41	15.45
541	NYSE	EARN	Tue, Jun 23, 2015	15.37	15.53	15.35	15.46
540	NYSE	EARN	Mon, Jun 22, 2015	15.68	15.71	15.35	15.40
539	NYSE	EARN	Fri, Jun 19, 2015	15.41	15.69	15.41	15.68
538	NYSE	EARN	Thu, Jun 18, 2015	15.46	15.53	15.34	15.50
537	NYSE	EARN	Wed, Jun 17, 2015	15.28	15.34	15.16	15.31
536	NYSE	EARN	Tue, Jun 16, 2015	15.18	15.24	15.12	15.16
535	NYSE	EARN	Mon, Jun 15, 2015	15.19	15.22	15.05	15.17
534	NYSE	EARN	Fri, Jun 12, 2015	15.06	15.20	15.03	15.17
533	NYSE	EARN	Thu, Jun 11, 2015	15.00	15.18	15.00	15.16
532	NYSE	EARN	Wed, Jun 10, 2015	15.00	15.11	14.85	14.96
531	NYSE	EARN	Tue, Jun 9, 2015	15.20	15.28	14.96	14.97
530	NYSE	EARN	Mon, Jun 8, 2015	15.29	15.39	15.19	15.26
529	NYSE	EARN	Fri, Jun 5, 2015	15.44	15.44	15.15	15.26
528	NYSE	EARN	Thu, Jun 4, 2015	15.50	15.53	15.44	15.49
527	NYSE	EARN	Wed, Jun 3, 2015	15.72	15.72	15.41	15.47
526	NYSE	EARN	Tue, Jun 2, 2015	15.75	15.84	15.71	15.71
525	NYSE	EARN	Mon, Jun 1, 2015	15.88	15.88	15.79	15.79
524	NYSE	EARN	Fri, May 29, 2015	15.90	15.90	15.78	15.79
523	NYSE	EARN	Thu, May 28, 2015	15.87	15.95	15.82	15.85
522	NYSE	EARN	Wed, May 27, 2015	15.96	15.97	15.85	15.85
521	NYSE	EARN	Tue, May 26, 2015	15.96	16.03	15.90	15.90
520	NYSE	EARN	Fri, May 22, 2015	16.13	16.16	15.96	15.96
519	NYSE	EARN	Thu, May 21, 2015	16.11	16.27	16.06	16.21
518	NYSE	EARN	Wed, May 20, 2015	16.09	16.24	16.09	16.12
517	NYSE	EARN	Tue, May 19, 2015	16.27	16.31	16.07	16.12
516	NYSE	EARN	Mon, May 18, 2015	16.20	16.22	16.06	16.20
515	NYSE	EARN	Fri, May 15, 2015	16.23	16.25	16.13	16.23
514	NYSE	EARN	Thu, May 14, 2015	16.08	16.19	15.99	16.12
513	NYSE	EARN	Wed, May 13, 2015	16.13	16.14	15.97	15.98
512	NYSE	EARN	Tue, May 12, 2015	15.86	16.06	15.85	16.00
511	NYSE	EARN	Mon, May 11, 2015	16.05	16.06	15.91	15.91
510	NYSE	EARN	Fri, May 8, 2015	15.97	16.20	15.97	16.04
509	NYSE	EARN	Thu, May 7, 2015	16.07	16.14	15.88	15.88
508	NYSE	EARN	Wed, May 6, 2015	16.17	16.19	16.07	16.18
507	NYSE	EARN	Tue, May 5, 2015	16.54	16.54	16.17	16.30
506	NYSE	EARN	Mon, May 4, 2015	16.48	16.56	16.41	16.51
505	NYSE	EARN	Fri, May 1, 2015	16.44	16.48	16.34	16.41
504	NYSE	EARN	Thu, Apr 30, 2015	16.41	16.43	16.30	16.38
503	NYSE	EARN	Wed, Apr 29, 2015	16.40	16.47	16.37	16.44
502	NYSE	EARN	Tue, Apr 28, 2015	16.56	16.57	16.42	16.49
501	NYSE	EARN	Mon, Apr 27, 2015	16.54	16.60	16.52	16.54
500	NYSE	EARN	Fri, Apr 24, 2015	16.54	16.62	16.53	16.61
499	NYSE	EARN	Thu, Apr 23, 2015	16.63	16.63	16.41	16.52
498	NYSE	EARN	Wed, Apr 22, 2015	16.57	16.61	16.51	16.54
497	NYSE	EARN	Tue, Apr 21, 2015	16.55	16.59	16.54	16.57
496	NYSE	EARN	Mon, Apr 20, 2015	16.56	16.61	16.53	16.61
495	NYSE	EARN	Fri, Apr 17, 2015	16.53	16.60	16.53	16.58
494	NYSE	EARN	Thu, Apr 16, 2015	16.55	16.63	16.53	16.60
493	NYSE	EARN	Wed, Apr 15, 2015	16.58	16.58	16.46	16.57
492	NYSE	EARN	Tue, Apr 14, 2015	16.47	16.59	16.47	16.53
491	NYSE	EARN	Mon, Apr 13, 2015	16.57	16.58	16.50	16.51
490	NYSE	EARN	Fri, Apr 10, 2015	16.60	16.66	16.50	16.50
489	NYSE	EARN	Thu, Apr 9, 2015	16.57	16.58	16.51	16.51
488	NYSE	EARN	Wed, Apr 8, 2015	16.63	16.63	16.54	16.57
487	NYSE	EARN	Tue, Apr 7, 2015	16.63	16.73	16.51	16.59
486	NYSE	EARN	Mon, Apr 6, 2015	16.45	16.65	16.45	16.59
485	NYSE	EARN	Thu, Apr 2, 2015	16.42	16.47	16.35	16.41
484	NYSE	EARN	Wed, Apr 1, 2015	16.37	16.50	16.34	16.47
483	NYSE	EARN	Tue, Mar 31, 2015	16.38	16.49	16.38	16.38
482	NYSE	EARN	Mon, Mar 30, 2015	16.41	16.50	16.35	16.44
481	NYSE	EARN	Fri, Mar 27, 2015	16.42	16.45	16.18	16.37
480	NYSE	EARN	Thu, Mar 26, 2015	16.75	16.86	16.72	16.75
479	NYSE	EARN	Wed, Mar 25, 2015	16.87	16.95	16.74	16.75
478	NYSE	EARN	Tue, Mar 24, 2015	16.92	16.92	16.80	16.81
477	NYSE	EARN	Mon, Mar 23, 2015	16.83	16.99	16.80	16.85
476	NYSE	EARN	Fri, Mar 20, 2015	16.66	16.80	16.60	16.72
475	NYSE	EARN	Thu, Mar 19, 2015	16.60	16.92	16.47	16.59
474	NYSE	EARN	Wed, Mar 18, 2015	16.40	16.67	16.36	16.51
473	NYSE	EARN	Tue, Mar 17, 2015	16.44	16.44	16.36	16.38
472	NYSE	EARN	Mon, Mar 16, 2015	16.47	16.48	16.37	16.44
471	NYSE	EARN	Fri, Mar 13, 2015	16.40	16.41	16.27	16.36
470	NYSE	EARN	Thu, Mar 12, 2015	16.42	16.44	16.31	16.36
469	NYSE	EARN	Wed, Mar 11, 2015	16.50	16.50	16.25	16.36
468	NYSE	EARN	Tue, Mar 10, 2015	16.38	16.44	16.30	16.43
467	NYSE	EARN	Mon, Mar 9, 2015	16.31	16.48	16.26	16.28
466	NYSE	EARN	Fri, Mar 6, 2015	16.60	16.60	16.27	16.32
465	NYSE	EARN	Thu, Mar 5, 2015	16.71	16.71	16.51	16.69
464	NYSE	EARN	Wed, Mar 4, 2015	16.58	16.68	16.45	16.63
463	NYSE	EARN	Tue, Mar 3, 2015	16.60	16.66	16.49	16.60
462	NYSE	EARN	Mon, Mar 2, 2015	16.39	16.71	16.37	16.69
461	NYSE	EARN	Fri, Feb 27, 2015	16.30	16.40	16.24	16.34
460	NYSE	EARN	Thu, Feb 26, 2015	16.40	16.40	16.20	16.33
459	NYSE	EARN	Wed, Feb 25, 2015	16.13	16.33	16.12	16.29
458	NYSE	EARN	Tue, Feb 24, 2015	16.16	16.29	16.10	16.19
457	NYSE	EARN	Mon, Feb 23, 2015	16.20	16.31	16.12	16.25
456	NYSE	EARN	Fri, Feb 20, 2015	16.09	16.24	16.08	16.18
455	NYSE	EARN	Thu, Feb 19, 2015	16.10	16.20	16.00	16.02
454	NYSE	EARN	Wed, Feb 18, 2015	16.25	16.45	16.05	16.10
453	NYSE	EARN	Tue, Feb 17, 2015	16.25	16.48	16.25	16.38
452	NYSE	EARN	Fri, Feb 13, 2015	16.34	16.42	16.18	16.28
451	NYSE	EARN	Thu, Feb 12, 2015	16.14	16.38	16.14	16.33
450	NYSE	EARN	Wed, Feb 11, 2015	16.25	16.37	16.00	16.09
449	NYSE	EARN	Tue, Feb 10, 2015	16.33	16.34	16.20	16.20
448	NYSE	EARN	Mon, Feb 9, 2015	16.37	16.48	16.30	16.31
447	NYSE	EARN	Fri, Feb 6, 2015	16.35	16.41	16.23	16.33
446	NYSE	EARN	Thu, Feb 5, 2015	16.31	16.36	16.21	16.21
445	NYSE	EARN	Wed, Feb 4, 2015	16.38	16.40	16.07	16.16
444	NYSE	EARN	Tue, Feb 3, 2015	16.28	16.47	16.18	16.37
443	NYSE	EARN	Mon, Feb 2, 2015	16.37	16.37	16.08	16.24
442	NYSE	EARN	Fri, Jan 30, 2015	16.58	16.59	16.38	16.42
441	NYSE	EARN	Thu, Jan 29, 2015	16.40	16.55	16.40	16.50
440	NYSE	EARN	Wed, Jan 28, 2015	16.46	16.51	16.33	16.42
439	NYSE	EARN	Tue, Jan 27, 2015	16.25	16.42	16.11	16.32
438	NYSE	EARN	Mon, Jan 26, 2015	16.13	16.37	16.05	16.20
437	NYSE	EARN	Fri, Jan 23, 2015	16.29	16.33	16.05	16.22
436	NYSE	EARN	Thu, Jan 22, 2015	16.14	16.38	16.04	16.27
435	NYSE	EARN	Wed, Jan 21, 2015	15.91	16.12	15.90	15.98
434	NYSE	EARN	Tue, Jan 20, 2015	16.02	16.23	15.88	15.94
433	NYSE	EARN	Fri, Jan 16, 2015	16.00	16.24	15.99	16.06
432	NYSE	EARN	Thu, Jan 15, 2015	16.03	16.14	15.87	15.95
431	NYSE	EARN	Wed, Jan 14, 2015	15.96	16.11	15.86	16.03
430	NYSE	EARN	Tue, Jan 13, 2015	16.13	16.33	16.02	16.08
429	NYSE	EARN	Mon, Jan 12, 2015	16.25	16.29	15.80	16.14
428	NYSE	EARN	Fri, Jan 9, 2015	16.31	16.38	16.27	16.31
427	NYSE	EARN	Thu, Jan 8, 2015	16.36	16.50	16.24	16.37
426	NYSE	EARN	Wed, Jan 7, 2015	16.26	16.47	16.26	16.35
425	NYSE	EARN	Tue, Jan 6, 2015	16.36	16.45	16.18	16.24
424	NYSE	EARN	Mon, Jan 5, 2015	16.43	16.45	16.22	16.37
423	NYSE	EARN	Fri, Jan 2, 2015	16.27	16.44	16.07	16.43
422	NYSE	EARN	Wed, Dec 31, 2014	16.44	16.44	16.09	16.27
421	NYSE	EARN	Tue, Dec 30, 2014	16.45	16.59	16.32	16.44
420	NYSE	EARN	Mon, Dec 29, 2014	16.40	16.59	16.31	16.49
419	NYSE	EARN	Fri, Dec 26, 2014	16.78	16.88	16.68	16.76
418	NYSE	EARN	Wed, Dec 24, 2014	16.94	16.94	16.72	16.78
417	NYSE	EARN	Tue, Dec 23, 2014	16.76	16.95	16.75	16.94
416	NYSE	EARN	Mon, Dec 22, 2014	16.87	16.99	16.66	16.76
415	NYSE	EARN	Fri, Dec 19, 2014	16.75	16.86	16.70	16.77
414	NYSE	EARN	Thu, Dec 18, 2014	16.92	17.00	16.72	16.72
413	NYSE	EARN	Wed, Dec 17, 2014	16.59	16.85	16.38	16.73
412	NYSE	EARN	Tue, Dec 16, 2014	16.55	16.81	16.54	16.54
411	NYSE	EARN	Mon, Dec 15, 2014	17.10	17.10	16.55	16.73
410	NYSE	EARN	Fri, Dec 12, 2014	17.08	17.10	16.83	16.97
409	NYSE	EARN	Thu, Dec 11, 2014	17.24	17.24	16.93	17.09
408	NYSE	EARN	Wed, Dec 10, 2014	17.45	17.45	17.14	17.17
407	NYSE	EARN	Tue, Dec 9, 2014	17.03	17.47	16.92	17.47
406	NYSE	EARN	Mon, Dec 8, 2014	17.35	17.49	16.50	17.16
405	NYSE	EARN	Fri, Dec 5, 2014	17.74	17.74	17.11	17.35
404	NYSE	EARN	Thu, Dec 4, 2014	17.79	17.85	17.65	17.69
403	NYSE	EARN	Wed, Dec 3, 2014	17.86	17.99	17.77	17.78
402	NYSE	EARN	Tue, Dec 2, 2014	17.92	17.97	17.88	17.89
401	NYSE	EARN	Mon, Dec 1, 2014	17.95	17.99	17.86	17.88
400	NYSE	EARN	Fri, Nov 28, 2014	17.90	18.03	17.87	17.88
399	NYSE	EARN	Wed, Nov 26, 2014	17.95	18.02	17.87	17.88
398	NYSE	EARN	Tue, Nov 25, 2014	18.03	18.10	17.90	17.93
397	NYSE	EARN	Mon, Nov 24, 2014	17.89	18.05	17.75	17.94
396	NYSE	EARN	Fri, Nov 21, 2014	18.13	18.13	17.71	17.72
395	NYSE	EARN	Thu, Nov 20, 2014	17.78	17.99	17.78	17.95
394	NYSE	EARN	Wed, Nov 19, 2014	17.83	17.83	17.70	17.74
393	NYSE	EARN	Tue, Nov 18, 2014	17.75	17.98	17.75	17.83
392	NYSE	EARN	Mon, Nov 17, 2014	17.83	17.84	17.72	17.73
391	NYSE	EARN	Fri, Nov 14, 2014	17.24	17.81	17.24	17.79
390	NYSE	EARN	Thu, Nov 13, 2014	18.03	18.21	17.88	17.88
389	NYSE	EARN	Wed, Nov 12, 2014	18.03	18.13	17.92	17.99
388	NYSE	EARN	Tue, Nov 11, 2014	18.02	18.19	17.97	17.99
387	NYSE	EARN	Mon, Nov 10, 2014	17.78	18.18	17.75	18.00
386	NYSE	EARN	Fri, Nov 7, 2014	17.72	17.78	17.63	17.68
385	NYSE	EARN	Thu, Nov 6, 2014	17.75	17.84	17.70	17.71
384	NYSE	EARN	Wed, Nov 5, 2014	17.84	17.84	17.67	17.75
383	NYSE	EARN	Tue, Nov 4, 2014	17.94	17.94	17.72	17.78
382	NYSE	EARN	Mon, Nov 3, 2014	17.74	17.90	17.74	17.88
381	NYSE	EARN	Fri, Oct 31, 2014	17.94	17.94	17.71	17.83
380	NYSE	EARN	Thu, Oct 30, 2014	17.84	17.90	16.95	17.84
379	NYSE	EARN	Wed, Oct 29, 2014	17.96	17.96	17.69	17.81
378	NYSE	EARN	Tue, Oct 28, 2014	17.93	17.95	17.83	17.95
377	NYSE	EARN	Mon, Oct 27, 2014	17.88	17.97	17.60	17.93
376	NYSE	EARN	Fri, Oct 24, 2014	17.82	17.95	17.57	17.87
375	NYSE	EARN	Thu, Oct 23, 2014	17.77	17.88	17.67	17.73
374	NYSE	EARN	Wed, Oct 22, 2014	17.80	17.91	17.75	17.77
373	NYSE	EARN	Tue, Oct 21, 2014	17.66	17.89	17.59	17.85
372	NYSE	EARN	Mon, Oct 20, 2014	17.39	17.69	17.32	17.55
371	NYSE	EARN	Fri, Oct 17, 2014	17.20	17.26	17.09	17.20
370	NYSE	EARN	Thu, Oct 16, 2014	16.81	17.12	16.73	17.12
369	NYSE	EARN	Wed, Oct 15, 2014	16.78	17.04	16.57	16.98
368	NYSE	EARN	Tue, Oct 14, 2014	16.87	17.08	16.71	16.89
367	NYSE	EARN	Mon, Oct 13, 2014	16.90	17.09	16.85	16.89
366	NYSE	EARN	Fri, Oct 10, 2014	16.89	17.08	16.69	16.85
365	NYSE	EARN	Thu, Oct 9, 2014	16.90	17.09	16.85	16.88
364	NYSE	EARN	Wed, Oct 8, 2014	16.59	16.87	16.52	16.87
363	NYSE	EARN	Tue, Oct 7, 2014	16.44	16.62	16.43	16.57
362	NYSE	EARN	Mon, Oct 6, 2014	16.47	16.65	16.46	16.52
361	NYSE	EARN	Fri, Oct 3, 2014	16.54	16.60	16.44	16.47
360	NYSE	EARN	Thu, Oct 2, 2014	16.39	16.52	16.28	16.46
359	NYSE	EARN	Wed, Oct 1, 2014	16.15	16.42	16.04	16.38
358	NYSE	EARN	Tue, Sep 30, 2014	16.47	16.53	16.19	16.19
357	NYSE	EARN	Mon, Sep 29, 2014	16.50	16.65	16.26	16.49
356	NYSE	EARN	Fri, Sep 26, 2014	16.54	16.54	16.27	16.50
355	NYSE	EARN	Thu, Sep 25, 2014	17.04	17.15	16.87	17.00
354	NYSE	EARN	Wed, Sep 24, 2014	17.07	17.08	16.96	17.02
353	NYSE	EARN	Tue, Sep 23, 2014	17.12	17.13	16.88	16.99
352	NYSE	EARN	Mon, Sep 22, 2014	17.31	17.31	17.05	17.08
351	NYSE	EARN	Fri, Sep 19, 2014	17.11	17.32	17.02	17.22
350	NYSE	EARN	Thu, Sep 18, 2014	17.22	17.23	16.97	17.02
349	NYSE	EARN	Wed, Sep 17, 2014	17.15	17.50	17.07	17.22
348	NYSE	EARN	Tue, Sep 16, 2014	17.18	17.18	16.90	17.06
347	NYSE	EARN	Mon, Sep 15, 2014	17.16	17.26	16.98	17.03
346	NYSE	EARN	Fri, Sep 12, 2014	17.42	17.42	17.00	17.15
345	NYSE	EARN	Thu, Sep 11, 2014	17.30	17.44	17.21	17.36
344	NYSE	EARN	Wed, Sep 10, 2014	17.49	17.50	17.25	17.28
343	NYSE	EARN	Tue, Sep 9, 2014	17.60	17.60	17.45	17.50
342	NYSE	EARN	Mon, Sep 8, 2014	17.44	17.60	17.42	17.59
341	NYSE	EARN	Fri, Sep 5, 2014	17.49	17.62	17.37	17.49
340	NYSE	EARN	Thu, Sep 4, 2014	17.59	17.63	17.42	17.43
339	NYSE	EARN	Wed, Sep 3, 2014	17.52	17.61	17.50	17.57
338	NYSE	EARN	Tue, Sep 2, 2014	17.58	17.64	17.49	17.53
337	NYSE	EARN	Fri, Aug 29, 2014	17.45	17.58	17.45	17.52
336	NYSE	EARN	Thu, Aug 28, 2014	17.46	17.55	17.41	17.45
335	NYSE	EARN	Wed, Aug 27, 2014	17.55	17.55	17.43	17.48
334	NYSE	EARN	Tue, Aug 26, 2014	17.50	17.57	17.49	17.55
333	NYSE	EARN	Mon, Aug 25, 2014	17.37	17.49	17.36	17.49
332	NYSE	EARN	Fri, Aug 22, 2014	17.31	17.36	17.28	17.36
331	NYSE	EARN	Thu, Aug 21, 2014	17.30	17.35	17.25	17.29
330	NYSE	EARN	Wed, Aug 20, 2014	17.28	17.34	17.17	17.27
329	NYSE	EARN	Tue, Aug 19, 2014	17.25	17.30	17.22	17.25
328	NYSE	EARN	Mon, Aug 18, 2014	17.19	17.28	17.17	17.23
327	NYSE	EARN	Fri, Aug 15, 2014	17.04	17.19	16.99	17.19
326	NYSE	EARN	Thu, Aug 14, 2014	16.95	17.06	16.92	17.02
325	NYSE	EARN	Wed, Aug 13, 2014	16.94	17.04	16.94	16.98
324	NYSE	EARN	Tue, Aug 12, 2014	16.95	16.99	16.86	16.94
323	NYSE	EARN	Mon, Aug 11, 2014	16.74	16.84	16.65	16.82
322	NYSE	EARN	Fri, Aug 8, 2014	16.53	16.70	16.40	16.64
321	NYSE	EARN	Thu, Aug 7, 2014	16.43	16.70	16.37	16.46
320	NYSE	EARN	Wed, Aug 6, 2014	16.24	16.58	16.23	16.43
319	NYSE	EARN	Tue, Aug 5, 2014	16.29	16.41	16.23	16.31
318	NYSE	EARN	Mon, Aug 4, 2014	16.30	16.45	16.14	16.35
317	NYSE	EARN	Fri, Aug 1, 2014	16.33	16.47	16.10	16.26
316	NYSE	EARN	Thu, Jul 31, 2014	16.40	16.49	16.25	16.30
315	NYSE	EARN	Wed, Jul 30, 2014	16.73	16.73	16.41	16.42
314	NYSE	EARN	Tue, Jul 29, 2014	16.73	16.73	16.61	16.68
313	NYSE	EARN	Mon, Jul 28, 2014	16.70	16.78	16.57	16.64
312	NYSE	EARN	Fri, Jul 25, 2014	16.51	16.80	16.51	16.69
311	NYSE	EARN	Thu, Jul 24, 2014	16.65	16.68	16.56	16.58
310	NYSE	EARN	Wed, Jul 23, 2014	16.69	16.70	16.63	16.64
309	NYSE	EARN	Tue, Jul 22, 2014	16.68	16.73	16.62	16.67
308	NYSE	EARN	Mon, Jul 21, 2014	16.60	16.70	16.53	16.67
307	NYSE	EARN	Fri, Jul 18, 2014	16.59	16.68	16.50	16.54
306	NYSE	EARN	Thu, Jul 17, 2014	16.58	16.61	16.50	16.53
305	NYSE	EARN	Wed, Jul 16, 2014	16.60	16.62	16.51	16.57
304	NYSE	EARN	Tue, Jul 15, 2014	16.67	16.70	16.54	16.54
303	NYSE	EARN	Mon, Jul 14, 2014	16.55	16.69	16.55	16.67
302	NYSE	EARN	Fri, Jul 11, 2014	16.57	16.64	16.52	16.55
301	NYSE	EARN	Thu, Jul 10, 2014	16.46	16.69	16.42	16.64
300	NYSE	EARN	Wed, Jul 9, 2014	16.64	16.64	16.40	16.55
299	NYSE	EARN	Tue, Jul 8, 2014	16.45	16.58	16.40	16.51
298	NYSE	EARN	Mon, Jul 7, 2014	16.61	16.61	16.38	16.48
297	NYSE	EARN	Thu, Jul 3, 2014	16.73	16.75	16.50	16.55
296	NYSE	EARN	Wed, Jul 2, 2014	17.00	17.11	16.67	16.72
295	NYSE	EARN	Tue, Jul 1, 2014	17.01	17.17	16.96	17.00
294	NYSE	EARN	Mon, Jun 30, 2014	16.79	17.03	16.60	17.03
293	NYSE	EARN	Fri, Jun 27, 2014	16.73	16.89	16.60	16.81
292	NYSE	EARN	Thu, Jun 26, 2014	16.70	16.71	16.57	16.69
291	NYSE	EARN	Wed, Jun 25, 2014	17.16	17.29	17.12	17.19
290	NYSE	EARN	Tue, Jun 24, 2014	17.24	17.37	17.15	17.16
289	NYSE	EARN	Mon, Jun 23, 2014	17.43	17.48	17.22	17.24
288	NYSE	EARN	Fri, Jun 20, 2014	17.45	17.52	17.36	17.39
287	NYSE	EARN	Thu, Jun 19, 2014	17.44	17.57	17.36	17.44
286	NYSE	EARN	Wed, Jun 18, 2014	17.43	17.43	17.26	17.37
285	NYSE	EARN	Tue, Jun 17, 2014	17.33	17.42	17.29	17.34
284	NYSE	EARN	Mon, Jun 16, 2014	17.34	17.46	17.25	17.41
283	NYSE	EARN	Fri, Jun 13, 2014	17.25	17.37	17.21	17.34
282	NYSE	EARN	Thu, Jun 12, 2014	17.40	17.40	17.10	17.24
281	NYSE	EARN	Wed, Jun 11, 2014	17.52	17.52	17.33	17.40
280	NYSE	EARN	Tue, Jun 10, 2014	17.54	17.54	17.44	17.46
279	NYSE	EARN	Mon, Jun 9, 2014	17.52	17.58	17.45	17.57
278	NYSE	EARN	Fri, Jun 6, 2014	17.40	17.51	17.35	17.45
277	NYSE	EARN	Thu, Jun 5, 2014	17.34	17.40	17.22	17.37
276	NYSE	EARN	Wed, Jun 4, 2014	17.23	17.36	17.20	17.24
275	NYSE	EARN	Tue, Jun 3, 2014	17.30	17.40	17.20	17.30
274	NYSE	EARN	Mon, Jun 2, 2014	17.40	17.51	17.29	17.34
273	NYSE	EARN	Fri, May 30, 2014	17.27	17.37	17.24	17.35
272	NYSE	EARN	Thu, May 29, 2014	17.32	17.42	17.32	17.33
271	NYSE	EARN	Wed, May 28, 2014	17.42	17.48	17.29	17.31
270	NYSE	EARN	Tue, May 27, 2014	17.26	17.45	17.15	17.43
269	NYSE	EARN	Fri, May 23, 2014	17.21	17.26	17.06	17.25
268	NYSE	EARN	Thu, May 22, 2014	17.13	17.27	17.05	17.15
267	NYSE	EARN	Wed, May 21, 2014	17.08	17.19	16.96	17.05
266	NYSE	EARN	Tue, May 20, 2014	17.06	17.09	16.93	17.04
265	NYSE	EARN	Mon, May 19, 2014	17.02	17.04	16.86	17.01
264	NYSE	EARN	Fri, May 16, 2014	16.82	17.06	16.82	17.00
263	NYSE	EARN	Thu, May 15, 2014	16.95	16.95	16.80	16.83
262	NYSE	EARN	Wed, May 14, 2014	16.86	16.98	16.76	16.91
261	NYSE	EARN	Tue, May 13, 2014	17.10	17.10	16.62	16.80
260	NYSE	EARN	Mon, May 12, 2014	17.05	17.19	17.02	17.11
259	NYSE	EARN	Fri, May 9, 2014	16.77	17.06	16.76	17.04
258	NYSE	EARN	Thu, May 8, 2014	16.83	16.90	16.65	16.69
257	NYSE	EARN	Wed, May 7, 2014	16.36	16.84	16.36	16.79
256	NYSE	EARN	Tue, May 6, 2014	16.32	16.43	16.31	16.41
255	NYSE	EARN	Mon, May 5, 2014	16.40	16.46	16.31	16.37
254	NYSE	EARN	Fri, May 2, 2014	16.45	16.61	16.34	16.41
253	NYSE	EARN	Thu, May 1, 2014	16.33	16.51	16.25	16.50
252	NYSE	EARN	Wed, Apr 30, 2014	16.30	16.41	16.13	16.34
251	NYSE	EARN	Tue, Apr 29, 2014	16.31	16.31	16.16	16.23
250	NYSE	EARN	Mon, Apr 28, 2014	16.51	16.51	16.27	16.31
249	NYSE	EARN	Fri, Apr 25, 2014	16.45	16.57	16.41	16.46
248	NYSE	EARN	Thu, Apr 24, 2014	16.55	16.63	16.52	16.52
247	NYSE	EARN	Wed, Apr 23, 2014	16.78	16.78	16.51	16.55
246	NYSE	EARN	Tue, Apr 22, 2014	16.64	16.75	16.56	16.74
245	NYSE	EARN	Mon, Apr 21, 2014	16.60	16.69	16.52	16.59
244	NYSE	EARN	Thu, Apr 17, 2014	16.53	16.58	16.42	16.52
243	NYSE	EARN	Wed, Apr 16, 2014	16.58	16.68	16.48	16.52
242	NYSE	EARN	Tue, Apr 15, 2014	16.70	16.89	16.55	16.60
241	NYSE	EARN	Mon, Apr 14, 2014	16.71	16.79	16.57	16.68
240	NYSE	EARN	Fri, Apr 11, 2014	16.60	16.85	16.55	16.56
239	NYSE	EARN	Thu, Apr 10, 2014	16.84	17.00	16.66	16.74
238	NYSE	EARN	Wed, Apr 9, 2014	16.98	16.98	16.80	16.91
237	NYSE	EARN	Tue, Apr 8, 2014	16.76	16.98	16.76	16.88
236	NYSE	EARN	Mon, Apr 7, 2014	16.90	17.03	16.78	16.81
235	NYSE	EARN	Fri, Apr 4, 2014	16.99	17.04	16.84	16.87
234	NYSE	EARN	Thu, Apr 3, 2014	17.01	17.01	16.80	16.97
233	NYSE	EARN	Wed, Apr 2, 2014	16.83	17.06	16.83	17.00
232	NYSE	EARN	Tue, Apr 1, 2014	16.89	17.03	16.70	16.91
231	NYSE	EARN	Mon, Mar 31, 2014	17.00	17.18	16.89	16.92
230	NYSE	EARN	Fri, Mar 28, 2014	16.85	17.03	16.85	16.98
229	NYSE	EARN	Thu, Mar 27, 2014	16.80	16.87	16.64	16.86
228	NYSE	EARN	Wed, Mar 26, 2014	17.60	17.60	17.29	17.30
227	NYSE	EARN	Tue, Mar 25, 2014	17.81	17.81	17.53	17.53
226	NYSE	EARN	Mon, Mar 24, 2014	17.77	17.77	17.55	17.64
225	NYSE	EARN	Fri, Mar 21, 2014	17.68	17.78	17.59	17.77
224	NYSE	EARN	Thu, Mar 20, 2014	17.56	17.67	17.42	17.58
223	NYSE	EARN	Wed, Mar 19, 2014	17.88	17.90	17.53	17.68
222	NYSE	EARN	Tue, Mar 18, 2014	17.80	17.84	17.70	17.82
221	NYSE	EARN	Mon, Mar 17, 2014	17.83	17.91	17.71	17.80
220	NYSE	EARN	Fri, Mar 14, 2014	17.51	17.74	17.51	17.74
219	NYSE	EARN	Thu, Mar 13, 2014	17.31	17.58	17.17	17.51
218	NYSE	EARN	Wed, Mar 12, 2014	16.75	17.19	16.69	17.19
217	NYSE	EARN	Tue, Mar 11, 2014	16.86	17.00	16.76	16.82
216	NYSE	EARN	Mon, Mar 10, 2014	16.81	16.91	16.76	16.90
215	NYSE	EARN	Fri, Mar 7, 2014	17.03	17.03	16.79	16.84
214	NYSE	EARN	Thu, Mar 6, 2014	16.98	17.22	16.98	17.08
213	NYSE	EARN	Wed, Mar 5, 2014	17.04	17.23	16.90	16.95
212	NYSE	EARN	Tue, Mar 4, 2014	17.09	17.09	16.97	17.04
211	NYSE	EARN	Mon, Mar 3, 2014	16.91	17.05	16.85	16.95
210	NYSE	EARN	Fri, Feb 28, 2014	16.88	16.97	16.84	16.93
209	NYSE	EARN	Thu, Feb 27, 2014	16.99	16.99	16.76	16.87
208	NYSE	EARN	Wed, Feb 26, 2014	16.78	16.93	16.71	16.90
207	NYSE	EARN	Tue, Feb 25, 2014	16.61	16.86	16.60	16.74
206	NYSE	EARN	Mon, Feb 24, 2014	16.60	16.74	16.51	16.66
205	NYSE	EARN	Fri, Feb 21, 2014	16.62	16.62	16.47	16.48
204	NYSE	EARN	Thu, Feb 20, 2014	16.55	16.61	16.40	16.50
203	NYSE	EARN	Wed, Feb 19, 2014	16.94	17.12	16.50	16.54
202	NYSE	EARN	Tue, Feb 18, 2014	16.63	16.89	16.57	16.88
201	NYSE	EARN	Fri, Feb 14, 2014	16.59	16.73	16.57	16.61
200	NYSE	EARN	Thu, Feb 13, 2014	16.50	16.65	16.47	16.62
199	NYSE	EARN	Wed, Feb 12, 2014	16.54	16.55	16.44	16.53
198	NYSE	EARN	Tue, Feb 11, 2014	16.60	16.60	16.40	16.54
197	NYSE	EARN	Mon, Feb 10, 2014	16.38	16.60	16.38	16.56
196	NYSE	EARN	Fri, Feb 7, 2014	16.28	16.46	16.28	16.38
195	NYSE	EARN	Thu, Feb 6, 2014	16.28	16.40	16.24	16.28
194	NYSE	EARN	Wed, Feb 5, 2014	16.30	16.34	16.22	16.24
193	NYSE	EARN	Tue, Feb 4, 2014	16.23	16.31	16.15	16.21
192	NYSE	EARN	Mon, Feb 3, 2014	16.09	16.36	16.09	16.19
191	NYSE	EARN	Fri, Jan 31, 2014	15.75	16.23	15.75	16.17
190	NYSE	EARN	Thu, Jan 30, 2014	15.77	15.92	15.75	15.92
189	NYSE	EARN	Wed, Jan 29, 2014	15.75	15.85	15.60	15.63
188	NYSE	EARN	Tue, Jan 28, 2014	15.65	15.84	15.57	15.77
187	NYSE	EARN	Mon, Jan 27, 2014	15.69	15.69	15.50	15.56
186	NYSE	EARN	Fri, Jan 24, 2014	15.75	15.83	15.48	15.73
185	NYSE	EARN	Thu, Jan 23, 2014	15.90	16.00	15.77	15.85
184	NYSE	EARN	Wed, Jan 22, 2014	15.86	15.96	15.79	15.92
183	NYSE	EARN	Tue, Jan 21, 2014	15.67	15.87	15.66	15.84
182	NYSE	EARN	Fri, Jan 17, 2014	15.78	15.78	15.58	15.69
181	NYSE	EARN	Thu, Jan 16, 2014	15.81	15.81	15.62	15.75
180	NYSE	EARN	Wed, Jan 15, 2014	15.79	15.87	15.64	15.75
179	NYSE	EARN	Tue, Jan 14, 2014	15.87	15.90	15.78	15.79
178	NYSE	EARN	Mon, Jan 13, 2014	15.79	15.96	15.69	15.90
177	NYSE	EARN	Fri, Jan 10, 2014	15.82	15.85	15.70	15.78
176	NYSE	EARN	Thu, Jan 9, 2014	15.66	15.69	15.51	15.69
175	NYSE	EARN	Wed, Jan 8, 2014	15.53	15.60	15.45	15.58
174	NYSE	EARN	Tue, Jan 7, 2014	15.48	15.71	15.42	15.52
173	NYSE	EARN	Mon, Jan 6, 2014	15.56	15.56	15.42	15.48
172	NYSE	EARN	Fri, Jan 3, 2014	15.31	15.52	15.31	15.48
171	NYSE	EARN	Thu, Jan 2, 2014	15.37	15.42	15.29	15.34
170	NYSE	EARN	Tue, Dec 31, 2013	15.55	15.55	15.30	15.38
169	NYSE	EARN	Mon, Dec 30, 2013	15.60	15.66	15.40	15.48
168	NYSE	EARN	Fri, Dec 27, 2013	15.90	15.90	15.41	15.51
167	NYSE	EARN	Thu, Dec 26, 2013	16.37	16.38	16.19	16.32
166	NYSE	EARN	Tue, Dec 24, 2013	16.48	16.48	16.25	16.25
165	NYSE	EARN	Mon, Dec 23, 2013	16.25	16.50	16.17	16.38
164	NYSE	EARN	Fri, Dec 20, 2013	15.89	16.28	15.87	16.25
163	NYSE	EARN	Thu, Dec 19, 2013	15.86	15.98	15.81	15.87
162	NYSE	EARN	Wed, Dec 18, 2013	15.76	15.97	15.62	15.94
161	NYSE	EARN	Tue, Dec 17, 2013	15.54	16.16	15.54	15.74
160	NYSE	EARN	Mon, Dec 16, 2013	15.43	15.56	15.42	15.51
159	NYSE	EARN	Fri, Dec 13, 2013	15.53	15.57	15.41	15.45
158	NYSE	EARN	Thu, Dec 12, 2013	15.60	15.61	15.40	15.42
157	NYSE	EARN	Wed, Dec 11, 2013	15.84	15.93	15.51	15.52
156	NYSE	EARN	Tue, Dec 10, 2013	15.84	16.07	15.68	15.70
155	NYSE	EARN	Mon, Dec 9, 2013	15.73	15.91	15.65	15.79
154	NYSE	EARN	Fri, Dec 6, 2013	15.66	15.83	15.66	15.73
153	NYSE	EARN	Thu, Dec 5, 2013	15.50	15.72	15.44	15.60
152	NYSE	EARN	Wed, Dec 4, 2013	15.52	15.66	15.30	15.54
151	NYSE	EARN	Tue, Dec 3, 2013	15.83	15.88	15.50	15.60
150	NYSE	EARN	Mon, Dec 2, 2013	16.19	16.19	15.80	15.89
149	NYSE	EARN	Fri, Nov 29, 2013	16.20	16.27	16.09	16.23
148	NYSE	EARN	Wed, Nov 27, 2013	15.80	16.09	15.72	15.98
147	NYSE	EARN	Tue, Nov 26, 2013	15.91	15.93	15.74	15.75
146	NYSE	EARN	Mon, Nov 25, 2013	15.81	16.06	15.81	15.85
145	NYSE	EARN	Fri, Nov 22, 2013	15.94	16.02	15.76	15.85
144	NYSE	EARN	Thu, Nov 21, 2013	15.93	16.14	15.93	15.98
143	NYSE	EARN	Wed, Nov 20, 2013	16.07	16.35	15.85	15.93
142	NYSE	EARN	Tue, Nov 19, 2013	15.91	16.36	15.91	16.18
141	NYSE	EARN	Mon, Nov 18, 2013	16.14	16.40	15.95	15.96
140	NYSE	EARN	Fri, Nov 15, 2013	16.15	16.53	15.96	15.99
139	NYSE	EARN	Thu, Nov 14, 2013	15.65	16.24	15.65	16.18
138	NYSE	EARN	Wed, Nov 13, 2013	15.50	16.27	15.25	15.60
137	NYSE	EARN	Tue, Nov 12, 2013	14.50	14.55	14.26	14.35
136	NYSE	EARN	Mon, Nov 11, 2013	14.60	14.63	14.50	14.53
135	NYSE	EARN	Fri, Nov 8, 2013	14.78	14.82	14.56	14.63
134	NYSE	EARN	Thu, Nov 7, 2013	14.96	14.96	14.81	14.81
133	NYSE	EARN	Wed, Nov 6, 2013	15.16	15.33	14.95	15.01
132	NYSE	EARN	Tue, Nov 5, 2013	15.19	15.30	15.10	15.15
131	NYSE	EARN	Mon, Nov 4, 2013	15.40	15.40	15.17	15.18
130	NYSE	EARN	Fri, Nov 1, 2013	15.53	15.62	15.13	15.45
129	NYSE	EARN	Thu, Oct 31, 2013	15.71	16.19	15.62	15.62
128	NYSE	EARN	Wed, Oct 30, 2013	16.05	16.21	15.60	15.66
127	NYSE	EARN	Tue, Oct 29, 2013	16.25	16.40	15.84	16.00
126	NYSE	EARN	Mon, Oct 28, 2013	16.43	16.43	16.10	16.39
125	NYSE	EARN	Fri, Oct 25, 2013	16.16	16.59	16.03	16.52
124	NYSE	EARN	Thu, Oct 24, 2013	16.02	16.13	15.90	16.10
123	NYSE	EARN	Wed, Oct 23, 2013	15.76	16.16	15.76	15.95
122	NYSE	EARN	Tue, Oct 22, 2013	15.56	15.88	15.56	15.80
121	NYSE	EARN	Mon, Oct 21, 2013	15.56	15.64	15.51	15.55
120	NYSE	EARN	Fri, Oct 18, 2013	15.63	15.74	15.33	15.64
119	NYSE	EARN	Thu, Oct 17, 2013	15.46	15.55	15.17	15.49
118	NYSE	EARN	Wed, Oct 16, 2013	15.30	15.57	15.21	15.32
117	NYSE	EARN	Tue, Oct 15, 2013	15.37	15.52	15.30	15.32
116	NYSE	EARN	Mon, Oct 14, 2013	15.60	15.60	15.34	15.43
115	NYSE	EARN	Fri, Oct 11, 2013	15.25	15.64	15.24	15.64
114	NYSE	EARN	Thu, Oct 10, 2013	15.31	15.40	15.14	15.32
113	NYSE	EARN	Wed, Oct 9, 2013	15.40	15.45	15.06	15.21
112	NYSE	EARN	Tue, Oct 8, 2013	15.74	15.74	15.31	15.61
111	NYSE	EARN	Mon, Oct 7, 2013	15.36	15.75	15.36	15.68
110	NYSE	EARN	Fri, Oct 4, 2013	15.23	15.50	15.10	15.42
109	NYSE	EARN	Thu, Oct 3, 2013	15.30	15.45	14.92	15.27
108	NYSE	EARN	Wed, Oct 2, 2013	15.42	15.51	15.30	15.34
107	NYSE	EARN	Tue, Oct 1, 2013	15.39	15.60	15.39	15.52
106	NYSE	EARN	Mon, Sep 30, 2013	15.26	15.40	15.26	15.37
105	NYSE	EARN	Fri, Sep 27, 2013	15.58	15.80	15.38	15.56
104	NYSE	EARN	Thu, Sep 26, 2013	15.44	15.67	15.25	15.67
103	NYSE	EARN	Wed, Sep 25, 2013	15.55	15.66	15.40	15.49
102	NYSE	EARN	Tue, Sep 24, 2013	15.67	15.98	15.62	15.96
101	NYSE	EARN	Mon, Sep 23, 2013	15.87	15.98	15.65	15.74
100	NYSE	EARN	Fri, Sep 20, 2013	15.92	15.95	15.61	15.81
99	NYSE	EARN	Thu, Sep 19, 2013	15.73	15.94	15.73	15.90
98	NYSE	EARN	Wed, Sep 18, 2013	15.97	16.20	15.64	15.76
97	NYSE	EARN	Tue, Sep 17, 2013	15.77	15.77	15.46	15.70
96	NYSE	EARN	Mon, Sep 16, 2013	15.50	15.52	15.19	15.46
95	NYSE	EARN	Fri, Sep 13, 2013	15.09	15.45	14.80	15.34
94	NYSE	EARN	Thu, Sep 12, 2013	14.82	15.15	14.68	15.12
93	NYSE	EARN	Wed, Sep 11, 2013	14.79	14.94	14.65	14.90
92	NYSE	EARN	Tue, Sep 10, 2013	14.93	14.94	14.65	14.88
91	NYSE	EARN	Mon, Sep 9, 2013	14.70	14.90	14.51	14.85
90	NYSE	EARN	Fri, Sep 6, 2013	14.67	14.78	14.36	14.66
89	NYSE	EARN	Thu, Sep 5, 2013	14.69	14.73	14.50	14.59
88	NYSE	EARN	Wed, Sep 4, 2013	14.85	14.96	14.46	14.63
87	NYSE	EARN	Tue, Sep 3, 2013	15.27	15.27	14.77	14.85
86	NYSE	EARN	Fri, Aug 30, 2013	15.13	15.49	15.07	15.14
85	NYSE	EARN	Thu, Aug 29, 2013	14.80	15.12	14.78	15.08
84	NYSE	EARN	Wed, Aug 28, 2013	14.69	15.11	14.68	14.85
83	NYSE	EARN	Tue, Aug 27, 2013	14.68	14.83	14.44	14.73
82	NYSE	EARN	Mon, Aug 26, 2013	14.51	14.91	14.51	14.79
81	NYSE	EARN	Fri, Aug 23, 2013	14.25	14.55	14.24	14.51
80	NYSE	EARN	Thu, Aug 22, 2013	14.29	14.38	13.89	14.29
79	NYSE	EARN	Wed, Aug 21, 2013	14.70	14.79	14.19	14.23
78	NYSE	EARN	Tue, Aug 20, 2013	14.72	15.10	14.60	14.80
77	NYSE	EARN	Mon, Aug 19, 2013	15.39	15.39	14.60	14.63
76	NYSE	EARN	Fri, Aug 16, 2013	15.00	15.39	14.94	15.33
75	NYSE	EARN	Thu, Aug 15, 2013	16.00	16.14	14.95	15.04
74	NYSE	EARN	Wed, Aug 14, 2013	15.93	15.93	15.60	15.75
73	NYSE	EARN	Tue, Aug 13, 2013	15.84	16.33	15.84	16.08
72	NYSE	EARN	Mon, Aug 12, 2013	14.85	15.90	14.82	15.81
71	NYSE	EARN	Fri, Aug 9, 2013	14.79	15.05	14.79	14.89
70	NYSE	EARN	Thu, Aug 8, 2013	14.87	15.05	14.78	14.84
69	NYSE	EARN	Wed, Aug 7, 2013	15.00	15.00	14.76	14.82
68	NYSE	EARN	Tue, Aug 6, 2013	15.10	15.13	14.89	15.00
67	NYSE	EARN	Mon, Aug 5, 2013	14.84	15.14	14.84	15.10
66	NYSE	EARN	Fri, Aug 2, 2013	14.86	15.31	14.76	14.94
65	NYSE	EARN	Thu, Aug 1, 2013	15.61	15.61	14.76	14.79
64	NYSE	EARN	Wed, Jul 31, 2013	15.71	15.79	15.41	15.52
63	NYSE	EARN	Tue, Jul 30, 2013	15.72	15.88	15.66	15.76
62	NYSE	EARN	Mon, Jul 29, 2013	15.41	15.77	15.36	15.67
61	NYSE	EARN	Fri, Jul 26, 2013	15.34	15.46	15.30	15.35
60	NYSE	EARN	Thu, Jul 25, 2013	15.41	15.50	15.35	15.41
59	NYSE	EARN	Wed, Jul 24, 2013	15.76	15.76	15.32	15.40
58	NYSE	EARN	Tue, Jul 23, 2013	15.35	15.84	15.35	15.71
57	NYSE	EARN	Mon, Jul 22, 2013	15.50	15.60	15.18	15.49
56	NYSE	EARN	Fri, Jul 19, 2013	15.44	15.63	15.40	15.50
55	NYSE	EARN	Thu, Jul 18, 2013	15.80	15.80	15.49	15.49
54	NYSE	EARN	Wed, Jul 17, 2013	15.55	15.88	15.46	15.74
53	NYSE	EARN	Tue, Jul 16, 2013	15.62	15.65	15.42	15.42
52	NYSE	EARN	Mon, Jul 15, 2013	15.56	15.82	15.50	15.64
51	NYSE	EARN	Fri, Jul 12, 2013	15.74	16.03	15.47	15.52
50	NYSE	EARN	Thu, Jul 11, 2013	15.48	15.93	15.43	15.76
49	NYSE	EARN	Wed, Jul 10, 2013	15.46	15.55	15.00	15.28
48	NYSE	EARN	Tue, Jul 9, 2013	15.28	15.59	15.25	15.43
47	NYSE	EARN	Mon, Jul 8, 2013	15.43	15.60	15.17	15.21
46	NYSE	EARN	Fri, Jul 5, 2013	16.96	16.96	15.14	15.34
45	NYSE	EARN	Wed, Jul 3, 2013	16.60	16.89	16.51	16.82
44	NYSE	EARN	Tue, Jul 2, 2013	17.28	17.28	16.56	16.69
43	NYSE	EARN	Mon, Jul 1, 2013	17.90	17.98	17.10	17.23
42	NYSE	EARN	Fri, Jun 28, 2013	17.25	17.99	17.11	17.85
41	NYSE	EARN	Thu, Jun 27, 2013	17.49	17.71	17.01	17.31
40	NYSE	EARN	Wed, Jun 26, 2013	17.06	17.59	17.05	17.58
39	NYSE	EARN	Tue, Jun 25, 2013	17.30	17.30	17.02	17.20
38	NYSE	EARN	Mon, Jun 24, 2013	16.90	17.15	16.50	17.15
37	NYSE	EARN	Fri, Jun 21, 2013	17.08	17.12	16.64	16.89
36	NYSE	EARN	Thu, Jun 20, 2013	17.00	17.22	16.81	17.03
35	NYSE	EARN	Wed, Jun 19, 2013	17.82	17.91	17.01	17.02
34	NYSE	EARN	Tue, Jun 18, 2013	17.93	18.05	17.62	17.89
33	NYSE	EARN	Mon, Jun 17, 2013	18.23	18.30	17.95	17.97
32	NYSE	EARN	Fri, Jun 14, 2013	18.11	18.39	17.84	18.12
31	NYSE	EARN	Thu, Jun 13, 2013	17.53	18.10	17.22	18.09
30	NYSE	EARN	Wed, Jun 12, 2013	17.91	17.92	17.19	17.41
29	NYSE	EARN	Tue, Jun 11, 2013	18.34	18.49	17.25	17.99
28	NYSE	EARN	Mon, Jun 10, 2013	18.47	18.72	18.26	18.45
27	NYSE	EARN	Fri, Jun 7, 2013	18.44	18.56	18.16	18.35
26	NYSE	EARN	Thu, Jun 6, 2013	18.15	18.56	18.12	18.36
25	NYSE	EARN	Wed, Jun 5, 2013	18.35	18.39	18.11	18.26
24	NYSE	EARN	Tue, Jun 4, 2013	18.03	18.54	18.03	18.45
23	NYSE	EARN	Mon, Jun 3, 2013	19.30	19.30	18.13	18.26
22	NYSE	EARN	Fri, May 31, 2013	19.50	19.50	18.83	19.40
21	NYSE	EARN	Thu, May 30, 2013	19.10	19.54	19.00	19.50
20	NYSE	EARN	Wed, May 29, 2013	19.40	19.40	18.33	19.23
19	NYSE	EARN	Tue, May 28, 2013	19.85	19.85	19.06	19.44
18	NYSE	EARN	Fri, May 24, 2013	19.75	19.85	19.41	19.85
17	NYSE	EARN	Thu, May 23, 2013	19.45	19.84	19.25	19.79
16	NYSE	EARN	Wed, May 22, 2013	19.50	19.51	19.29	19.50
15	NYSE	EARN	Tue, May 21, 2013	19.40	19.59	19.16	19.58
14	NYSE	EARN	Mon, May 20, 2013	19.30	19.46	19.30	19.42
13	NYSE	EARN	Fri, May 17, 2013	19.25	19.46	19.25	19.38
12	NYSE	EARN	Thu, May 16, 2013	19.28	19.29	19.16	19.26
11	NYSE	EARN	Wed, May 15, 2013	19.28	19.29	19.23	19.25
10	NYSE	EARN	Tue, May 14, 2013	19.36	19.39	19.30	19.38
9	NYSE	EARN	Mon, May 13, 2013	19.48	19.48	19.34	19.39
8	NYSE	EARN	Fri, May 10, 2013	19.45	19.52	19.30	19.52
7	NYSE	EARN	Thu, May 9, 2013	19.50	19.54	19.23	19.54
6	NYSE	EARN	Wed, May 8, 2013	19.48	19.55	19.32	19.55
5	NYSE	EARN	Tue, May 7, 2013	19.40	19.48	19.30	19.48
4	NYSE	EARN	Mon, May 6, 2013	19.50	19.52	19.22	19.47
3	NYSE	EARN	Fri, May 3, 2013	19.50	19.63	19.26	19.58
2	NYSE	EARN	Thu, May 2, 2013	19.21	19.54	19.15	19.49
1	NYSE	EARN	Wed, May 1, 2013	19.00	19.45	19.00	19.22
#	Exchange	Symbol	Date	Open	High	Low	Close

Ellington Credit Co NYSE:EARN 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