Eaton Vance Enhanced Equity Income Fund NYSE:EOI Historical Prices

Below are the 4881 trading days of historical prices for EOI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4881	NYSE	EOI	Thu, Mar 21, 2024	18.76	18.80	18.50	18.57
4880	NYSE	EOI	Wed, Mar 20, 2024	18.27	18.54	18.27	18.53
4879	NYSE	EOI	Tue, Mar 19, 2024	18.13	18.39	17.98	18.26
4878	NYSE	EOI	Mon, Mar 18, 2024	17.97	18.16	17.96	18.13
4877	NYSE	EOI	Fri, Mar 15, 2024	18.10	18.10	17.81	17.87
4876	NYSE	EOI	Thu, Mar 14, 2024	18.77	18.83	17.96	18.02
4875	NYSE	EOI	Wed, Mar 13, 2024	18.69	18.88	18.51	18.88
4874	NYSE	EOI	Tue, Mar 12, 2024	18.39	18.59	18.30	18.50
4873	NYSE	EOI	Mon, Mar 11, 2024	18.49	18.58	18.24	18.29
4872	NYSE	EOI	Fri, Mar 8, 2024	18.35	18.51	18.20	18.51
4871	NYSE	EOI	Thu, Mar 7, 2024	18.25	18.43	18.18	18.28
4870	NYSE	EOI	Wed, Mar 6, 2024	18.02	18.20	18.02	18.12
4869	NYSE	EOI	Tue, Mar 5, 2024	18.10	18.12	17.96	17.97
4868	NYSE	EOI	Mon, Mar 4, 2024	18.25	18.25	18.09	18.10
4867	NYSE	EOI	Fri, Mar 1, 2024	18.10	18.21	18.03	18.19
4866	NYSE	EOI	Thu, Feb 29, 2024	18.04	18.05	17.88	18.01
4865	NYSE	EOI	Wed, Feb 28, 2024	17.81	17.87	17.69	17.87
4864	NYSE	EOI	Tue, Feb 27, 2024	17.77	17.83	17.69	17.83
4863	NYSE	EOI	Mon, Feb 26, 2024	17.75	17.82	17.64	17.72
4862	NYSE	EOI	Fri, Feb 23, 2024	17.75	17.87	17.68	17.68
4861	NYSE	EOI	Thu, Feb 22, 2024	17.80	17.87	17.64	17.68
4860	NYSE	EOI	Wed, Feb 21, 2024	17.67	17.86	17.56	17.60
4859	NYSE	EOI	Tue, Feb 20, 2024	17.88	17.90	17.70	17.70
4858	NYSE	EOI	Fri, Feb 16, 2024	18.07	18.07	17.85	17.85
4857	NYSE	EOI	Thu, Feb 15, 2024	17.89	18.04	17.88	18.01
4856	NYSE	EOI	Wed, Feb 14, 2024	17.73	17.89	17.70	17.80
4855	NYSE	EOI	Tue, Feb 13, 2024	17.67	17.79	17.54	17.59
4854	NYSE	EOI	Mon, Feb 12, 2024	17.83	17.91	17.80	17.82
4853	NYSE	EOI	Fri, Feb 9, 2024	17.81	17.83	17.69	17.77
4852	NYSE	EOI	Thu, Feb 8, 2024	17.69	17.75	17.64	17.70
4851	NYSE	EOI	Wed, Feb 7, 2024	17.57	17.69	17.50	17.65
4850	NYSE	EOI	Tue, Feb 6, 2024	17.44	17.44	17.21	17.44
4849	NYSE	EOI	Mon, Feb 5, 2024	17.18	17.36	17.17	17.32
4848	NYSE	EOI	Fri, Feb 2, 2024	17.22	17.36	17.15	17.18
4847	NYSE	EOI	Thu, Feb 1, 2024	17.01	17.18	17.01	17.14
4846	NYSE	EOI	Wed, Jan 31, 2024	17.25	17.25	16.99	16.99
4845	NYSE	EOI	Tue, Jan 30, 2024	17.17	17.26	17.12	17.24
4844	NYSE	EOI	Mon, Jan 29, 2024	17.11	17.20	17.09	17.14
4843	NYSE	EOI	Fri, Jan 26, 2024	17.07	17.10	16.97	17.03
4842	NYSE	EOI	Thu, Jan 25, 2024	16.96	17.02	16.95	16.99
4841	NYSE	EOI	Wed, Jan 24, 2024	17.09	17.09	16.91	16.95
4840	NYSE	EOI	Tue, Jan 23, 2024	16.86	17.00	16.83	17.00
4839	NYSE	EOI	Mon, Jan 22, 2024	16.86	16.95	16.81	16.84
4838	NYSE	EOI	Fri, Jan 19, 2024	16.89	16.97	16.81	16.81
4837	NYSE	EOI	Thu, Jan 18, 2024	16.80	16.81	16.72	16.80
4836	NYSE	EOI	Wed, Jan 17, 2024	16.57	16.67	16.53	16.67
4835	NYSE	EOI	Tue, Jan 16, 2024	16.62	16.66	16.54	16.58
4834	NYSE	EOI	Fri, Jan 12, 2024	16.57	16.65	16.56	16.63
4833	NYSE	EOI	Thu, Jan 11, 2024	16.49	16.58	16.36	16.57
4832	NYSE	EOI	Wed, Jan 10, 2024	16.31	16.53	16.26	16.49
4831	NYSE	EOI	Tue, Jan 9, 2024	16.28	16.41	16.23	16.33
4830	NYSE	EOI	Mon, Jan 8, 2024	16.12	16.33	16.03	16.33
4829	NYSE	EOI	Fri, Jan 5, 2024	16.06	16.19	16.02	16.05
4828	NYSE	EOI	Thu, Jan 4, 2024	16.27	16.30	16.03	16.10
4827	NYSE	EOI	Wed, Jan 3, 2024	16.39	16.42	16.21	16.40
4826	NYSE	EOI	Tue, Jan 2, 2024	16.56	16.60	16.46	16.51
4825	NYSE	EOI	Fri, Dec 29, 2023	16.48	16.61	16.38	16.58
4824	NYSE	EOI	Thu, Dec 28, 2023	16.40	16.48	16.35	16.46
4823	NYSE	EOI	Wed, Dec 27, 2023	16.35	16.47	16.35	16.39
4822	NYSE	EOI	Tue, Dec 26, 2023	16.32	16.43	16.32	16.34
4821	NYSE	EOI	Fri, Dec 22, 2023	16.15	16.35	16.15	16.31
4820	NYSE	EOI	Thu, Dec 21, 2023	16.05	16.24	16.00	16.15
4819	NYSE	EOI	Wed, Dec 20, 2023	16.27	16.40	16.14	16.03
4818	NYSE	EOI	Tue, Dec 19, 2023	16.30	16.42	16.29	16.34
4817	NYSE	EOI	Mon, Dec 18, 2023	16.30	16.42	16.27	16.27
4816	NYSE	EOI	Fri, Dec 15, 2023	16.16	16.33	16.12	16.29
4815	NYSE	EOI	Thu, Dec 14, 2023	16.30	16.32	16.18	16.23
4814	NYSE	EOI	Wed, Dec 13, 2023	16.02	16.29	16.02	16.27
4813	NYSE	EOI	Tue, Dec 12, 2023	15.98	16.08	15.97	15.98
4812	NYSE	EOI	Mon, Dec 11, 2023	15.86	16.00	15.84	15.99
4811	NYSE	EOI	Fri, Dec 8, 2023	15.98	15.99	15.88	15.92
4810	NYSE	EOI	Thu, Dec 7, 2023	15.95	16.10	15.91	15.96
4809	NYSE	EOI	Wed, Dec 6, 2023	15.93	16.02	15.84	15.84
4808	NYSE	EOI	Tue, Dec 5, 2023	15.80	15.98	15.78	15.91
4807	NYSE	EOI	Mon, Dec 4, 2023	15.98	16.01	15.85	15.90
4806	NYSE	EOI	Fri, Dec 1, 2023	15.89	16.11	15.89	16.06
4805	NYSE	EOI	Thu, Nov 30, 2023	15.99	16.02	15.89	15.97
4804	NYSE	EOI	Wed, Nov 29, 2023	16.01	16.03	15.84	15.90
4803	NYSE	EOI	Tue, Nov 28, 2023	15.84	15.93	15.81	15.91
4802	NYSE	EOI	Mon, Nov 27, 2023	15.72	15.85	15.71	15.81
4801	NYSE	EOI	Fri, Nov 24, 2023	15.80	15.82	15.74	15.78
4800	NYSE	EOI	Wed, Nov 22, 2023	15.77	15.83	15.71	15.72
4799	NYSE	EOI	Tue, Nov 21, 2023	15.68	15.70	15.59	15.67
4798	NYSE	EOI	Mon, Nov 20, 2023	15.61	15.84	15.61	15.70
4797	NYSE	EOI	Fri, Nov 17, 2023	15.72	15.72	15.63	15.66
4796	NYSE	EOI	Thu, Nov 16, 2023	15.66	15.72	15.49	15.65
4795	NYSE	EOI	Wed, Nov 15, 2023	15.79	15.85	15.67	15.67
4794	NYSE	EOI	Tue, Nov 14, 2023	15.72	15.86	15.72	15.75
4793	NYSE	EOI	Mon, Nov 13, 2023	15.53	15.63	15.53	15.56
4792	NYSE	EOI	Fri, Nov 10, 2023	15.38	15.58	15.36	15.56
4791	NYSE	EOI	Thu, Nov 9, 2023	15.47	15.47	15.27	15.28
4790	NYSE	EOI	Wed, Nov 8, 2023	15.53	15.53	15.41	15.46
4789	NYSE	EOI	Tue, Nov 7, 2023	15.51	15.52	15.39	15.49
4788	NYSE	EOI	Mon, Nov 6, 2023	15.64	15.64	15.41	15.45
4787	NYSE	EOI	Fri, Nov 3, 2023	15.39	15.56	15.39	15.53
4786	NYSE	EOI	Thu, Nov 2, 2023	15.07	15.40	15.07	15.35
4785	NYSE	EOI	Wed, Nov 1, 2023	14.80	15.03	14.78	15.02
4784	NYSE	EOI	Tue, Oct 31, 2023	14.70	14.80	14.51	14.78
4783	NYSE	EOI	Mon, Oct 30, 2023	14.43	14.70	14.43	14.62
4782	NYSE	EOI	Fri, Oct 27, 2023	14.49	14.53	14.36	14.39
4781	NYSE	EOI	Thu, Oct 26, 2023	14.68	14.73	14.41	14.42
4780	NYSE	EOI	Wed, Oct 25, 2023	14.98	14.98	14.69	14.72
4779	NYSE	EOI	Tue, Oct 24, 2023	15.02	15.10	14.93	15.02
4778	NYSE	EOI	Mon, Oct 23, 2023	14.90	15.00	14.85	14.89
4777	NYSE	EOI	Fri, Oct 20, 2023	15.15	15.15	14.90	14.90
4776	NYSE	EOI	Thu, Oct 19, 2023	15.34	15.42	15.20	15.15
4775	NYSE	EOI	Wed, Oct 18, 2023	15.40	15.52	15.25	15.32
4774	NYSE	EOI	Tue, Oct 17, 2023	15.56	15.65	15.44	15.50
4773	NYSE	EOI	Mon, Oct 16, 2023	15.62	15.70	15.54	15.63
4772	NYSE	EOI	Fri, Oct 13, 2023	15.62	15.68	15.46	15.52
4771	NYSE	EOI	Thu, Oct 12, 2023	15.59	15.63	15.45	15.52
4770	NYSE	EOI	Wed, Oct 11, 2023	15.67	15.70	15.54	15.58
4769	NYSE	EOI	Tue, Oct 10, 2023	15.67	15.73	15.53	15.62
4768	NYSE	EOI	Mon, Oct 9, 2023	15.53	15.67	15.49	15.59
4767	NYSE	EOI	Fri, Oct 6, 2023	15.38	15.62	15.35	15.54
4766	NYSE	EOI	Thu, Oct 5, 2023	15.34	15.45	15.21	15.38
4765	NYSE	EOI	Wed, Oct 4, 2023	15.36	15.47	15.20	15.46
4764	NYSE	EOI	Tue, Oct 3, 2023	15.49	15.61	15.32	15.44
4763	NYSE	EOI	Mon, Oct 2, 2023	15.63	15.75	15.57	15.69
4762	NYSE	EOI	Fri, Sep 29, 2023	15.80	15.89	15.65	15.85
4761	NYSE	EOI	Thu, Sep 28, 2023	15.75	15.87	15.57	15.85
4760	NYSE	EOI	Wed, Sep 27, 2023	15.92	15.97	15.60	15.82
4759	NYSE	EOI	Tue, Sep 26, 2023	16.10	16.25	15.79	15.92
4758	NYSE	EOI	Mon, Sep 25, 2023	16.18	16.27	16.00	16.23
4757	NYSE	EOI	Fri, Sep 22, 2023	16.40	16.41	16.22	16.38
4756	NYSE	EOI	Thu, Sep 21, 2023	16.07	16.42	16.01	16.40
4755	NYSE	EOI	Wed, Sep 20, 2023	16.34	16.37	16.25	16.15
4754	NYSE	EOI	Tue, Sep 19, 2023	16.08	16.25	16.04	16.25
4753	NYSE	EOI	Mon, Sep 18, 2023	16.05	16.13	16.02	16.08
4752	NYSE	EOI	Fri, Sep 15, 2023	16.24	16.24	16.05	16.07
4751	NYSE	EOI	Thu, Sep 14, 2023	16.37	16.37	16.19	16.29
4750	NYSE	EOI	Wed, Sep 13, 2023	16.30	16.34	16.20	16.28
4749	NYSE	EOI	Tue, Sep 12, 2023	16.35	16.42	16.27	16.28
4748	NYSE	EOI	Mon, Sep 11, 2023	16.39	16.53	16.39	16.50
4747	NYSE	EOI	Fri, Sep 8, 2023	16.32	16.45	16.31	16.36
4746	NYSE	EOI	Thu, Sep 7, 2023	16.20	16.44	16.15	16.34
4745	NYSE	EOI	Wed, Sep 6, 2023	16.42	16.47	16.31	16.33
4744	NYSE	EOI	Tue, Sep 5, 2023	16.64	16.68	16.49	16.51
4743	NYSE	EOI	Fri, Sep 1, 2023	16.82	16.90	16.54	16.65
4742	NYSE	EOI	Thu, Aug 31, 2023	16.83	16.88	16.56	16.81
4741	NYSE	EOI	Wed, Aug 30, 2023	16.66	16.82	16.60	16.82
4740	NYSE	EOI	Tue, Aug 29, 2023	16.40	16.65	16.37	16.64
4739	NYSE	EOI	Mon, Aug 28, 2023	16.37	16.37	16.23	16.36
4738	NYSE	EOI	Fri, Aug 25, 2023	16.17	16.29	16.05	16.26
4737	NYSE	EOI	Thu, Aug 24, 2023	16.40	16.44	16.14	16.15
4736	NYSE	EOI	Wed, Aug 23, 2023	16.21	16.37	16.19	16.31
4735	NYSE	EOI	Tue, Aug 22, 2023	15.98	16.27	15.96	16.24
4734	NYSE	EOI	Mon, Aug 21, 2023	15.91	16.00	15.85	15.95
4733	NYSE	EOI	Fri, Aug 18, 2023	15.97	16.10	15.83	15.95
4732	NYSE	EOI	Thu, Aug 17, 2023	16.18	16.23	16.03	16.07
4731	NYSE	EOI	Wed, Aug 16, 2023	16.16	16.28	16.15	16.20
4730	NYSE	EOI	Tue, Aug 15, 2023	16.30	16.30	16.16	16.21
4729	NYSE	EOI	Mon, Aug 14, 2023	16.30	16.38	16.28	16.35
4728	NYSE	EOI	Fri, Aug 11, 2023	16.43	16.46	16.30	16.33
4727	NYSE	EOI	Thu, Aug 10, 2023	16.60	16.63	16.42	16.43
4726	NYSE	EOI	Wed, Aug 9, 2023	16.67	16.71	16.55	16.60
4725	NYSE	EOI	Tue, Aug 8, 2023	16.41	16.64	16.34	16.62
4724	NYSE	EOI	Mon, Aug 7, 2023	16.39	16.52	16.38	16.45
4723	NYSE	EOI	Fri, Aug 4, 2023	16.59	16.69	16.31	16.35
4722	NYSE	EOI	Thu, Aug 3, 2023	16.53	16.63	16.48	16.53
4721	NYSE	EOI	Wed, Aug 2, 2023	16.66	16.70	16.54	16.64
4720	NYSE	EOI	Tue, Aug 1, 2023	16.78	16.78	16.68	16.71
4719	NYSE	EOI	Mon, Jul 31, 2023	16.94	16.99	16.70	16.79
4718	NYSE	EOI	Fri, Jul 28, 2023	16.66	16.88	16.64	16.81
4717	NYSE	EOI	Thu, Jul 27, 2023	16.75	16.79	16.53	16.62
4716	NYSE	EOI	Wed, Jul 26, 2023	16.60	16.69	16.56	16.59
4715	NYSE	EOI	Tue, Jul 25, 2023	16.64	16.78	16.64	16.68
4714	NYSE	EOI	Mon, Jul 24, 2023	16.66	16.85	16.62	16.65
4713	NYSE	EOI	Fri, Jul 21, 2023	16.70	16.74	16.60	16.66
4712	NYSE	EOI	Thu, Jul 20, 2023	16.87	16.89	16.73	16.66
4711	NYSE	EOI	Wed, Jul 19, 2023	16.89	16.95	16.79	16.84
4710	NYSE	EOI	Tue, Jul 18, 2023	16.73	16.87	16.61	16.81
4709	NYSE	EOI	Mon, Jul 17, 2023	16.70	16.85	16.56	16.79
4708	NYSE	EOI	Fri, Jul 14, 2023	16.89	16.94	16.77	16.79
4707	NYSE	EOI	Thu, Jul 13, 2023	16.75	16.94	16.71	16.86
4706	NYSE	EOI	Wed, Jul 12, 2023	16.68	16.78	16.68	16.68
4705	NYSE	EOI	Tue, Jul 11, 2023	16.57	16.57	16.33	16.55
4704	NYSE	EOI	Mon, Jul 10, 2023	16.44	16.58	16.39	16.50
4703	NYSE	EOI	Fri, Jul 7, 2023	16.22	16.56	16.22	16.44
4702	NYSE	EOI	Thu, Jul 6, 2023	16.41	16.50	16.11	16.22
4701	NYSE	EOI	Wed, Jul 5, 2023	16.44	16.64	16.40	16.58
4700	NYSE	EOI	Mon, Jul 3, 2023	16.49	16.55	16.45	16.53
4699	NYSE	EOI	Fri, Jun 30, 2023	16.35	16.54	16.24	16.49
4698	NYSE	EOI	Thu, Jun 29, 2023	16.12	16.20	16.05	16.20
4697	NYSE	EOI	Wed, Jun 28, 2023	15.95	16.12	15.86	16.12
4696	NYSE	EOI	Tue, Jun 27, 2023	15.80	16.00	15.80	15.95
4695	NYSE	EOI	Mon, Jun 26, 2023	15.89	15.90	15.78	15.80
4694	NYSE	EOI	Fri, Jun 23, 2023	15.83	15.97	15.83	15.90
4693	NYSE	EOI	Thu, Jun 22, 2023	15.81	15.98	15.81	15.94
4692	NYSE	EOI	Wed, Jun 21, 2023	15.90	15.91	15.84	15.89
4691	NYSE	EOI	Tue, Jun 20, 2023	16.07	16.16	15.96	15.91
4690	NYSE	EOI	Fri, Jun 16, 2023	16.30	16.32	16.14	16.15
4689	NYSE	EOI	Thu, Jun 15, 2023	16.04	16.30	16.03	16.19
4688	NYSE	EOI	Wed, Jun 14, 2023	16.05	16.13	15.98	16.12
4687	NYSE	EOI	Tue, Jun 13, 2023	15.86	16.00	15.86	15.97
4686	NYSE	EOI	Mon, Jun 12, 2023	15.79	15.86	15.71	15.86
4685	NYSE	EOI	Fri, Jun 9, 2023	15.75	15.79	15.66	15.71
4684	NYSE	EOI	Thu, Jun 8, 2023	15.66	15.73	15.61	15.72
4683	NYSE	EOI	Wed, Jun 7, 2023	15.74	15.74	15.62	15.66
4682	NYSE	EOI	Tue, Jun 6, 2023	15.65	15.70	15.53	15.67
4681	NYSE	EOI	Mon, Jun 5, 2023	15.70	15.76	15.57	15.60
4680	NYSE	EOI	Fri, Jun 2, 2023	15.64	15.72	15.56	15.65
4679	NYSE	EOI	Thu, Jun 1, 2023	15.37	15.51	15.37	15.47
4678	NYSE	EOI	Wed, May 31, 2023	15.55	15.57	15.35	15.40
4677	NYSE	EOI	Tue, May 30, 2023	15.66	15.67	15.46	15.50
4676	NYSE	EOI	Fri, May 26, 2023	15.53	15.67	15.43	15.59
4675	NYSE	EOI	Thu, May 25, 2023	15.40	15.50	15.35	15.49
4674	NYSE	EOI	Wed, May 24, 2023	15.46	15.46	15.31	15.34
4673	NYSE	EOI	Tue, May 23, 2023	15.59	15.80	15.48	15.49
4672	NYSE	EOI	Mon, May 22, 2023	15.73	16.19	15.71	15.93
4671	NYSE	EOI	Fri, May 19, 2023	15.87	15.88	15.72	15.79
4670	NYSE	EOI	Thu, May 18, 2023	15.71	15.91	15.68	15.75
4669	NYSE	EOI	Wed, May 17, 2023	15.62	15.78	15.55	15.77
4668	NYSE	EOI	Tue, May 16, 2023	15.61	15.67	15.56	15.61
4667	NYSE	EOI	Mon, May 15, 2023	15.65	15.69	15.50	15.62
4666	NYSE	EOI	Fri, May 12, 2023	15.55	15.66	15.48	15.66
4665	NYSE	EOI	Thu, May 11, 2023	15.65	15.74	15.60	15.61
4664	NYSE	EOI	Wed, May 10, 2023	15.84	15.86	15.66	15.72
4663	NYSE	EOI	Tue, May 9, 2023	15.81	15.86	15.76	15.80
4662	NYSE	EOI	Mon, May 8, 2023	15.83	15.91	15.80	15.84
4661	NYSE	EOI	Fri, May 5, 2023	15.62	15.86	15.60	15.81
4660	NYSE	EOI	Thu, May 4, 2023	15.65	15.69	15.51	15.51
4659	NYSE	EOI	Wed, May 3, 2023	15.65	15.87	15.61	15.70
4658	NYSE	EOI	Tue, May 2, 2023	15.68	15.74	15.40	15.63
4657	NYSE	EOI	Mon, May 1, 2023	15.54	15.72	15.50	15.64
4656	NYSE	EOI	Fri, Apr 28, 2023	15.52	15.62	15.33	15.54
4655	NYSE	EOI	Thu, Apr 27, 2023	15.39	15.42	15.15	15.41
4654	NYSE	EOI	Wed, Apr 26, 2023	15.37	15.38	15.27	15.31
4653	NYSE	EOI	Tue, Apr 25, 2023	15.37	15.40	15.24	15.29
4652	NYSE	EOI	Mon, Apr 24, 2023	15.45	15.47	15.38	15.41
4651	NYSE	EOI	Fri, Apr 21, 2023	15.38	15.47	15.33	15.38
4650	NYSE	EOI	Thu, Apr 20, 2023	15.41	15.53	15.41	15.37
4649	NYSE	EOI	Wed, Apr 19, 2023	15.50	15.58	15.46	15.58
4648	NYSE	EOI	Tue, Apr 18, 2023	15.51	15.55	15.47	15.52
4647	NYSE	EOI	Mon, Apr 17, 2023	15.54	15.54	15.43	15.48
4646	NYSE	EOI	Fri, Apr 14, 2023	15.53	15.55	15.38	15.48
4645	NYSE	EOI	Thu, Apr 13, 2023	15.38	15.48	15.32	15.48
4644	NYSE	EOI	Wed, Apr 12, 2023	15.44	15.44	15.23	15.28
4643	NYSE	EOI	Tue, Apr 11, 2023	15.42	15.42	15.26	15.30
4642	NYSE	EOI	Mon, Apr 10, 2023	15.11	15.27	15.06	15.26
4641	NYSE	EOI	Thu, Apr 6, 2023	15.06	15.23	15.00	15.16
4640	NYSE	EOI	Wed, Apr 5, 2023	15.15	15.18	14.97	15.06
4639	NYSE	EOI	Tue, Apr 4, 2023	15.27	15.35	15.11	15.16
4638	NYSE	EOI	Mon, Apr 3, 2023	15.22	15.35	15.21	15.28
4637	NYSE	EOI	Fri, Mar 31, 2023	15.16	15.38	15.11	15.22
4636	NYSE	EOI	Thu, Mar 30, 2023	15.09	15.14	15.01	15.13
4635	NYSE	EOI	Wed, Mar 29, 2023	14.97	15.07	14.94	15.00
4634	NYSE	EOI	Tue, Mar 28, 2023	14.91	14.93	14.75	14.85
4633	NYSE	EOI	Mon, Mar 27, 2023	15.02	15.09	14.81	14.91
4632	NYSE	EOI	Fri, Mar 24, 2023	14.96	14.99	14.87	14.97
4631	NYSE	EOI	Thu, Mar 23, 2023	14.97	15.14	14.85	14.96
4630	NYSE	EOI	Wed, Mar 22, 2023	15.01	15.19	14.91	14.91
4629	NYSE	EOI	Tue, Mar 21, 2023	15.12	15.22	15.05	15.08
4628	NYSE	EOI	Mon, Mar 20, 2023	15.04	15.19	15.00	15.01
4627	NYSE	EOI	Fri, Mar 17, 2023	15.17	15.19	14.98	15.03
4626	NYSE	EOI	Thu, Mar 16, 2023	14.93	15.18	14.82	15.13
4625	NYSE	EOI	Wed, Mar 15, 2023	15.06	15.06	14.79	14.97
4624	NYSE	EOI	Tue, Mar 14, 2023	15.20	15.30	15.03	15.18
4623	NYSE	EOI	Mon, Mar 13, 2023	14.90	15.14	14.80	15.00
4622	NYSE	EOI	Fri, Mar 10, 2023	15.15	15.25	14.93	15.03
4621	NYSE	EOI	Thu, Mar 9, 2023	15.50	15.50	15.12	15.12
4620	NYSE	EOI	Wed, Mar 8, 2023	15.40	15.49	15.36	15.41
4619	NYSE	EOI	Tue, Mar 7, 2023	15.73	15.73	15.41	15.42
4618	NYSE	EOI	Mon, Mar 6, 2023	15.91	15.95	15.70	15.72
4617	NYSE	EOI	Fri, Mar 3, 2023	15.74	15.85	15.65	15.81
4616	NYSE	EOI	Thu, Mar 2, 2023	15.57	15.68	15.51	15.68
4615	NYSE	EOI	Wed, Mar 1, 2023	15.68	15.81	15.57	15.61
4614	NYSE	EOI	Tue, Feb 28, 2023	15.75	15.80	15.62	15.66
4613	NYSE	EOI	Mon, Feb 27, 2023	15.83	15.91	15.64	15.70
4612	NYSE	EOI	Fri, Feb 24, 2023	15.79	16.07	15.71	15.73
4611	NYSE	EOI	Thu, Feb 23, 2023	15.98	16.01	15.77	15.90
4610	NYSE	EOI	Wed, Feb 22, 2023	15.95	16.02	15.82	15.83
4609	NYSE	EOI	Tue, Feb 21, 2023	16.06	16.29	15.86	15.94
4608	NYSE	EOI	Fri, Feb 17, 2023	16.52	16.72	16.18	16.13
4607	NYSE	EOI	Thu, Feb 16, 2023	16.58	16.80	16.51	16.65
4606	NYSE	EOI	Wed, Feb 15, 2023	16.54	16.74	16.38	16.71
4605	NYSE	EOI	Tue, Feb 14, 2023	16.51	16.69	16.43	16.61
4604	NYSE	EOI	Mon, Feb 13, 2023	16.60	16.80	16.47	16.49
4603	NYSE	EOI	Fri, Feb 10, 2023	16.30	16.54	16.27	16.52
4602	NYSE	EOI	Thu, Feb 9, 2023	16.44	16.52	16.27	16.36
4601	NYSE	EOI	Wed, Feb 8, 2023	16.40	16.49	16.20	16.44
4600	NYSE	EOI	Tue, Feb 7, 2023	15.93	16.43	15.93	16.43
4599	NYSE	EOI	Mon, Feb 6, 2023	16.04	16.10	15.87	15.93
4598	NYSE	EOI	Fri, Feb 3, 2023	16.37	16.54	15.93	16.00
4597	NYSE	EOI	Thu, Feb 2, 2023	16.34	16.55	16.26	16.43
4596	NYSE	EOI	Wed, Feb 1, 2023	16.23	16.32	16.15	16.23
4595	NYSE	EOI	Tue, Jan 31, 2023	15.85	16.19	15.76	16.18
4594	NYSE	EOI	Mon, Jan 30, 2023	15.72	15.82	15.67	15.75
4593	NYSE	EOI	Fri, Jan 27, 2023	15.67	15.81	15.54	15.72
4592	NYSE	EOI	Thu, Jan 26, 2023	15.63	15.76	15.50	15.67
4591	NYSE	EOI	Wed, Jan 25, 2023	15.49	15.67	15.30	15.50
4590	NYSE	EOI	Tue, Jan 24, 2023	16.16	16.16	15.50	15.54
4589	NYSE	EOI	Mon, Jan 23, 2023	15.58	15.89	15.54	15.75
4588	NYSE	EOI	Fri, Jan 20, 2023	15.70	15.89	15.56	15.52
4587	NYSE	EOI	Thu, Jan 19, 2023	15.55	15.86	15.43	15.60
4586	NYSE	EOI	Wed, Jan 18, 2023	15.66	15.77	15.46	15.58
4585	NYSE	EOI	Tue, Jan 17, 2023	15.73	15.92	15.60	15.61
4584	NYSE	EOI	Fri, Jan 13, 2023	15.63	15.75	15.54	15.67
4583	NYSE	EOI	Thu, Jan 12, 2023	15.55	15.89	15.35	15.67
4582	NYSE	EOI	Wed, Jan 11, 2023	15.21	15.50	15.21	15.50
4581	NYSE	EOI	Tue, Jan 10, 2023	15.11	15.25	14.98	15.20
4580	NYSE	EOI	Mon, Jan 9, 2023	15.19	15.34	15.08	15.11
4579	NYSE	EOI	Fri, Jan 6, 2023	14.74	15.13	14.73	15.13
4578	NYSE	EOI	Thu, Jan 5, 2023	14.81	14.89	14.59	14.70
4577	NYSE	EOI	Wed, Jan 4, 2023	15.03	15.11	14.83	14.88
4576	NYSE	EOI	Tue, Jan 3, 2023	14.97	15.06	14.90	15.02
4575	NYSE	EOI	Fri, Dec 30, 2022	14.96	15.02	14.81	14.93
4574	NYSE	EOI	Thu, Dec 29, 2022	14.89	15.04	14.79	14.96
4573	NYSE	EOI	Wed, Dec 28, 2022	14.93	15.18	14.78	14.79
4572	NYSE	EOI	Tue, Dec 27, 2022	15.08	15.15	14.78	14.97
4571	NYSE	EOI	Fri, Dec 23, 2022	15.07	15.23	15.02	15.16
4570	NYSE	EOI	Thu, Dec 22, 2022	15.14	15.14	14.85	15.10
4569	NYSE	EOI	Wed, Dec 21, 2022	15.26	15.39	15.11	15.20
4568	NYSE	EOI	Tue, Dec 20, 2022	15.25	15.92	15.12	15.21
4567	NYSE	EOI	Mon, Dec 19, 2022	15.27	15.63	15.16	15.30
4566	NYSE	EOI	Fri, Dec 16, 2022	15.90	16.10	15.28	15.37
4565	NYSE	EOI	Thu, Dec 15, 2022	15.95	16.08	15.77	16.08
4564	NYSE	EOI	Wed, Dec 14, 2022	16.07	16.23	15.97	16.08
4563	NYSE	EOI	Tue, Dec 13, 2022	16.51	16.69	16.11	16.13
4562	NYSE	EOI	Mon, Dec 12, 2022	16.31	16.43	16.22	16.26
4561	NYSE	EOI	Fri, Dec 9, 2022	16.41	16.50	16.27	16.31
4560	NYSE	EOI	Thu, Dec 8, 2022	16.63	16.79	16.45	16.48
4559	NYSE	EOI	Wed, Dec 7, 2022	16.61	16.76	16.57	16.70
4558	NYSE	EOI	Tue, Dec 6, 2022	16.43	16.79	16.43	16.65
4557	NYSE	EOI	Mon, Dec 5, 2022	16.83	16.86	16.36	16.46
4556	NYSE	EOI	Fri, Dec 2, 2022	16.80	16.90	16.64	16.87
4555	NYSE	EOI	Thu, Dec 1, 2022	16.98	16.98	16.71	16.89
4554	NYSE	EOI	Wed, Nov 30, 2022	16.47	16.98	16.37	16.86
4553	NYSE	EOI	Tue, Nov 29, 2022	16.51	16.55	16.20	16.37
4552	NYSE	EOI	Mon, Nov 28, 2022	16.65	16.66	16.40	16.51
4551	NYSE	EOI	Fri, Nov 25, 2022	16.76	16.85	16.61	16.70
4550	NYSE	EOI	Wed, Nov 23, 2022	16.71	16.76	16.48	16.75
4549	NYSE	EOI	Tue, Nov 22, 2022	16.56	16.70	16.38	16.63
4548	NYSE	EOI	Mon, Nov 21, 2022	16.64	16.76	16.44	16.52
4547	NYSE	EOI	Fri, Nov 18, 2022	16.54	16.79	16.32	16.59
4546	NYSE	EOI	Thu, Nov 17, 2022	16.04	16.66	16.03	16.35
4545	NYSE	EOI	Wed, Nov 16, 2022	16.50	16.62	15.93	16.06
4544	NYSE	EOI	Tue, Nov 15, 2022	16.85	16.95	16.45	16.50
4543	NYSE	EOI	Mon, Nov 14, 2022	16.39	16.77	16.23	16.58
4542	NYSE	EOI	Fri, Nov 11, 2022	16.33	16.52	16.17	16.39
4541	NYSE	EOI	Thu, Nov 10, 2022	16.35	16.45	16.04	16.30
4540	NYSE	EOI	Wed, Nov 9, 2022	16.29	16.35	15.68	15.70
4539	NYSE	EOI	Tue, Nov 8, 2022	16.41	16.59	16.16	16.30
4538	NYSE	EOI	Mon, Nov 7, 2022	16.19	16.35	16.15	16.30
4537	NYSE	EOI	Fri, Nov 4, 2022	16.15	16.15	15.83	16.07
4536	NYSE	EOI	Thu, Nov 3, 2022	15.73	16.33	15.68	15.94
4535	NYSE	EOI	Wed, Nov 2, 2022	16.60	16.60	15.83	15.84
4534	NYSE	EOI	Tue, Nov 1, 2022	16.38	16.82	16.32	16.80
4533	NYSE	EOI	Mon, Oct 31, 2022	15.81	16.25	15.80	16.23
4532	NYSE	EOI	Fri, Oct 28, 2022	15.64	15.85	15.60	15.77
4531	NYSE	EOI	Thu, Oct 27, 2022	16.15	16.29	15.52	15.58
4530	NYSE	EOI	Wed, Oct 26, 2022	16.41	16.56	16.03	16.10
4529	NYSE	EOI	Tue, Oct 25, 2022	16.39	16.67	16.32	16.52
4528	NYSE	EOI	Mon, Oct 24, 2022	15.70	16.49	15.66	16.32
4527	NYSE	EOI	Fri, Oct 21, 2022	15.30	15.76	15.13	15.71
4526	NYSE	EOI	Thu, Oct 20, 2022	15.42	15.77	15.34	15.26
4525	NYSE	EOI	Wed, Oct 19, 2022	15.39	15.48	15.18	15.39
4524	NYSE	EOI	Tue, Oct 18, 2022	15.42	15.57	15.20	15.43
4523	NYSE	EOI	Mon, Oct 17, 2022	14.98	15.09	14.88	15.09
4522	NYSE	EOI	Fri, Oct 14, 2022	15.04	15.08	14.62	14.77
4521	NYSE	EOI	Thu, Oct 13, 2022	14.30	14.95	14.10	14.91
4520	NYSE	EOI	Wed, Oct 12, 2022	14.43	14.83	14.41	14.52
4519	NYSE	EOI	Tue, Oct 11, 2022	14.42	14.64	14.30	14.36
4518	NYSE	EOI	Mon, Oct 10, 2022	14.74	14.74	14.24	14.41
4517	NYSE	EOI	Fri, Oct 7, 2022	14.90	14.93	14.63	14.70
4516	NYSE	EOI	Thu, Oct 6, 2022	14.87	15.02	14.61	14.99
4515	NYSE	EOI	Wed, Oct 5, 2022	14.91	14.98	14.51	14.91
4514	NYSE	EOI	Tue, Oct 4, 2022	14.69	15.08	14.65	15.06
4513	NYSE	EOI	Mon, Oct 3, 2022	14.17	14.51	14.06	14.47
4512	NYSE	EOI	Fri, Sep 30, 2022	14.27	14.45	14.09	14.10
4511	NYSE	EOI	Thu, Sep 29, 2022	14.28	14.36	13.94	14.27
4510	NYSE	EOI	Wed, Sep 28, 2022	14.14	14.45	14.10	14.40
4509	NYSE	EOI	Tue, Sep 27, 2022	14.33	14.51	14.05	14.15
4508	NYSE	EOI	Mon, Sep 26, 2022	14.40	14.54	14.12	14.22
4507	NYSE	EOI	Fri, Sep 23, 2022	14.73	14.73	14.31	14.41
4506	NYSE	EOI	Thu, Sep 22, 2022	15.09	15.12	14.77	14.78
4505	NYSE	EOI	Wed, Sep 21, 2022	15.54	15.61	15.24	15.13
4504	NYSE	EOI	Tue, Sep 20, 2022	15.43	15.51	15.21	15.45
4503	NYSE	EOI	Mon, Sep 19, 2022	15.36	15.67	15.33	15.49
4502	NYSE	EOI	Fri, Sep 16, 2022	15.44	15.61	15.34	15.57
4501	NYSE	EOI	Thu, Sep 15, 2022	15.84	15.88	15.52	15.64
4500	NYSE	EOI	Wed, Sep 14, 2022	15.69	15.88	15.60	15.84
4499	NYSE	EOI	Tue, Sep 13, 2022	15.92	16.01	15.58	15.65
4498	NYSE	EOI	Mon, Sep 12, 2022	15.97	16.24	15.87	16.21
4497	NYSE	EOI	Fri, Sep 9, 2022	15.71	15.99	15.71	15.89
4496	NYSE	EOI	Thu, Sep 8, 2022	15.68	15.77	15.54	15.69
4495	NYSE	EOI	Wed, Sep 7, 2022	15.44	15.68	15.38	15.68
4494	NYSE	EOI	Tue, Sep 6, 2022	15.49	15.58	15.27	15.40
4493	NYSE	EOI	Fri, Sep 2, 2022	15.67	15.81	15.38	15.43
4492	NYSE	EOI	Thu, Sep 1, 2022	15.41	15.61	15.29	15.61
4491	NYSE	EOI	Wed, Aug 31, 2022	15.66	15.67	15.43	15.51
4490	NYSE	EOI	Tue, Aug 30, 2022	15.67	15.68	15.39	15.53
4489	NYSE	EOI	Mon, Aug 29, 2022	15.53	15.72	15.50	15.60
4488	NYSE	EOI	Fri, Aug 26, 2022	16.17	16.21	15.65	15.66
4487	NYSE	EOI	Thu, Aug 25, 2022	16.14	16.23	16.04	16.10
4486	NYSE	EOI	Wed, Aug 24, 2022	16.18	16.19	16.03	16.10
4485	NYSE	EOI	Tue, Aug 23, 2022	16.23	16.35	16.17	16.20
4484	NYSE	EOI	Mon, Aug 22, 2022	16.87	16.99	16.24	16.20
4483	NYSE	EOI	Fri, Aug 19, 2022	17.22	17.23	16.93	17.07
4482	NYSE	EOI	Thu, Aug 18, 2022	17.24	17.31	17.12	17.22
4481	NYSE	EOI	Wed, Aug 17, 2022	17.20	17.27	17.08	17.17
4480	NYSE	EOI	Tue, Aug 16, 2022	17.47	17.72	17.14	17.26
4479	NYSE	EOI	Mon, Aug 15, 2022	17.24	17.48	17.23	17.45
4478	NYSE	EOI	Fri, Aug 12, 2022	17.04	17.25	17.04	17.23
4477	NYSE	EOI	Thu, Aug 11, 2022	16.89	17.07	16.80	16.90
4476	NYSE	EOI	Wed, Aug 10, 2022	16.88	16.96	16.69	16.77
4475	NYSE	EOI	Tue, Aug 9, 2022	16.58	16.72	16.51	16.60
4474	NYSE	EOI	Mon, Aug 8, 2022	16.68	16.92	16.50	16.54
4473	NYSE	EOI	Fri, Aug 5, 2022	16.75	16.84	16.53	16.60
4472	NYSE	EOI	Thu, Aug 4, 2022	16.75	16.84	16.62	16.79
4471	NYSE	EOI	Wed, Aug 3, 2022	16.29	16.65	16.23	16.63
4470	NYSE	EOI	Tue, Aug 2, 2022	16.15	16.33	16.08	16.21
4469	NYSE	EOI	Mon, Aug 1, 2022	16.22	16.42	16.11	16.23
4468	NYSE	EOI	Fri, Jul 29, 2022	16.09	16.30	15.99	16.29
4467	NYSE	EOI	Thu, Jul 28, 2022	15.78	16.00	15.63	15.97
4466	NYSE	EOI	Wed, Jul 27, 2022	15.65	15.83	15.51	15.75
4465	NYSE	EOI	Tue, Jul 26, 2022	15.63	15.69	15.48	15.52
4464	NYSE	EOI	Mon, Jul 25, 2022	15.69	15.77	15.59	15.75
4463	NYSE	EOI	Fri, Jul 22, 2022	15.75	15.86	15.54	15.61
4462	NYSE	EOI	Thu, Jul 21, 2022	15.51	15.76	15.38	15.75
4461	NYSE	EOI	Wed, Jul 20, 2022	15.55	15.68	15.06	15.52
4460	NYSE	EOI	Tue, Jul 19, 2022	15.29	15.52	15.29	15.51
4459	NYSE	EOI	Mon, Jul 18, 2022	15.36	15.47	15.13	15.18
4458	NYSE	EOI	Fri, Jul 15, 2022	15.07	15.29	15.06	15.28
4457	NYSE	EOI	Thu, Jul 14, 2022	14.77	15.01	14.67	15.01
4456	NYSE	EOI	Wed, Jul 13, 2022	14.78	15.01	14.77	14.98
4455	NYSE	EOI	Tue, Jul 12, 2022	15.06	15.23	14.98	15.12
4454	NYSE	EOI	Mon, Jul 11, 2022	15.30	15.32	15.05	15.10
4453	NYSE	EOI	Fri, Jul 8, 2022	15.39	15.48	15.20	15.32
4452	NYSE	EOI	Thu, Jul 7, 2022	15.14	15.35	15.09	15.35
4451	NYSE	EOI	Wed, Jul 6, 2022	15.04	15.19	14.96	15.12
4450	NYSE	EOI	Tue, Jul 5, 2022	14.83	15.02	14.56	15.02
4449	NYSE	EOI	Fri, Jul 1, 2022	14.76	14.91	14.62	14.91
4448	NYSE	EOI	Thu, Jun 30, 2022	14.81	14.84	14.52	14.76
4447	NYSE	EOI	Wed, Jun 29, 2022	14.65	14.88	14.59	14.81
4446	NYSE	EOI	Tue, Jun 28, 2022	15.18	15.30	14.76	14.77
4445	NYSE	EOI	Mon, Jun 27, 2022	15.10	15.13	14.92	15.04
4444	NYSE	EOI	Fri, Jun 24, 2022	14.84	15.13	14.84	15.06
4443	NYSE	EOI	Thu, Jun 23, 2022	14.63	14.83	14.55	14.79
4442	NYSE	EOI	Wed, Jun 22, 2022	14.46	14.88	14.46	14.58
4441	NYSE	EOI	Tue, Jun 21, 2022	14.48	14.78	14.48	14.54
4440	NYSE	EOI	Fri, Jun 17, 2022	14.38	14.50	14.15	14.31
4439	NYSE	EOI	Thu, Jun 16, 2022	14.72	14.72	14.26	14.35
4438	NYSE	EOI	Wed, Jun 15, 2022	14.92	15.12	14.69	14.97
4437	NYSE	EOI	Tue, Jun 14, 2022	14.95	15.08	14.63	14.76
4436	NYSE	EOI	Mon, Jun 13, 2022	15.26	15.29	14.81	14.86
4435	NYSE	EOI	Fri, Jun 10, 2022	15.81	15.90	15.50	15.62
4434	NYSE	EOI	Thu, Jun 9, 2022	16.08	16.22	16.02	16.07
4433	NYSE	EOI	Wed, Jun 8, 2022	16.32	16.39	16.09	16.12
4432	NYSE	EOI	Tue, Jun 7, 2022	16.03	16.30	16.01	16.30
4431	NYSE	EOI	Mon, Jun 6, 2022	16.09	16.24	15.96	16.04
4430	NYSE	EOI	Fri, Jun 3, 2022	16.08	16.15	15.95	16.00
4429	NYSE	EOI	Thu, Jun 2, 2022	16.03	16.32	15.93	16.27
4428	NYSE	EOI	Wed, Jun 1, 2022	16.24	16.24	15.88	16.11
4427	NYSE	EOI	Tue, May 31, 2022	16.25	16.30	15.95	16.17
4426	NYSE	EOI	Fri, May 27, 2022	15.82	16.16	15.82	16.08
4425	NYSE	EOI	Thu, May 26, 2022	15.40	15.82	15.40	15.72
4424	NYSE	EOI	Wed, May 25, 2022	15.14	15.38	15.10	15.35
4423	NYSE	EOI	Tue, May 24, 2022	15.21	15.24	14.81	15.15
4422	NYSE	EOI	Mon, May 23, 2022	15.14	15.33	15.07	15.23
4421	NYSE	EOI	Fri, May 20, 2022	15.26	15.30	14.76	15.00
4420	NYSE	EOI	Thu, May 19, 2022	15.10	15.29	15.04	15.14
4419	NYSE	EOI	Wed, May 18, 2022	15.78	15.78	15.19	15.21
4418	NYSE	EOI	Tue, May 17, 2022	15.69	15.83	15.58	15.83
4417	NYSE	EOI	Mon, May 16, 2022	15.40	15.58	15.30	15.41
4416	NYSE	EOI	Fri, May 13, 2022	15.25	15.52	15.25	15.45
4415	NYSE	EOI	Thu, May 12, 2022	15.16	15.29	14.73	15.07
4414	NYSE	EOI	Wed, May 11, 2022	15.59	15.72	15.20	15.25
4413	NYSE	EOI	Tue, May 10, 2022	15.81	15.91	15.40	15.59
4412	NYSE	EOI	Mon, May 9, 2022	16.18	16.18	15.61	15.67
4411	NYSE	EOI	Fri, May 6, 2022	16.39	16.40	16.09	16.30
4410	NYSE	EOI	Thu, May 5, 2022	16.80	16.83	16.09	16.43
4409	NYSE	EOI	Wed, May 4, 2022	16.48	16.97	16.29	16.94
4408	NYSE	EOI	Tue, May 3, 2022	16.40	16.53	16.26	16.43
4407	NYSE	EOI	Mon, May 2, 2022	16.30	16.51	16.02	16.34
4406	NYSE	EOI	Fri, Apr 29, 2022	16.82	16.97	16.24	16.31
4405	NYSE	EOI	Thu, Apr 28, 2022	16.43	16.81	16.30	16.76
4404	NYSE	EOI	Wed, Apr 27, 2022	16.30	16.56	16.27	16.29
4403	NYSE	EOI	Tue, Apr 26, 2022	16.60	16.74	16.21	16.27
4402	NYSE	EOI	Mon, Apr 25, 2022	17.10	17.25	16.52	16.73
4401	NYSE	EOI	Fri, Apr 22, 2022	17.56	18.10	17.15	17.22
4400	NYSE	EOI	Thu, Apr 21, 2022	18.09	18.22	17.59	17.62
4399	NYSE	EOI	Wed, Apr 20, 2022	18.14	18.17	17.93	17.93
4398	NYSE	EOI	Tue, Apr 19, 2022	17.65	18.03	17.64	18.02
4397	NYSE	EOI	Mon, Apr 18, 2022	17.61	17.79	17.50	17.60
4396	NYSE	EOI	Thu, Apr 14, 2022	17.94	18.03	17.57	17.57
4395	NYSE	EOI	Wed, Apr 13, 2022	17.75	18.01	17.75	17.90
4394	NYSE	EOI	Tue, Apr 12, 2022	17.92	18.08	17.76	17.79
4393	NYSE	EOI	Mon, Apr 11, 2022	18.14	18.14	17.80	17.83
4392	NYSE	EOI	Fri, Apr 8, 2022	18.18	18.25	18.04	18.14
4391	NYSE	EOI	Thu, Apr 7, 2022	18.20	18.51	18.02	18.18
4390	NYSE	EOI	Wed, Apr 6, 2022	18.28	18.42	18.01	18.20
4389	NYSE	EOI	Tue, Apr 5, 2022	18.55	18.70	18.34	18.43
4388	NYSE	EOI	Mon, Apr 4, 2022	18.52	18.69	18.41	18.64
4387	NYSE	EOI	Fri, Apr 1, 2022	18.47	18.69	18.38	18.49
4386	NYSE	EOI	Thu, Mar 31, 2022	18.81	18.90	18.39	18.41
4385	NYSE	EOI	Wed, Mar 30, 2022	18.87	18.91	18.39	18.68
4384	NYSE	EOI	Tue, Mar 29, 2022	18.89	18.98	18.75	18.87
4383	NYSE	EOI	Mon, Mar 28, 2022	18.73	18.87	18.60	18.70
4382	NYSE	EOI	Fri, Mar 25, 2022	18.74	18.91	18.66	18.74
4381	NYSE	EOI	Thu, Mar 24, 2022	18.85	18.97	18.70	18.82
4380	NYSE	EOI	Wed, Mar 23, 2022	18.88	19.01	18.74	18.78
4379	NYSE	EOI	Tue, Mar 22, 2022	19.13	19.23	18.96	18.93
4378	NYSE	EOI	Mon, Mar 21, 2022	19.17	19.21	18.86	19.05
4377	NYSE	EOI	Fri, Mar 18, 2022	18.94	19.15	18.80	19.05
4376	NYSE	EOI	Thu, Mar 17, 2022	18.50	19.05	18.50	18.96
4375	NYSE	EOI	Wed, Mar 16, 2022	18.31	18.62	18.20	18.55
4374	NYSE	EOI	Tue, Mar 15, 2022	17.94	18.05	17.78	18.05
4373	NYSE	EOI	Mon, Mar 14, 2022	17.93	18.06	17.60	17.87
4372	NYSE	EOI	Fri, Mar 11, 2022	17.91	18.20	17.81	17.89
4371	NYSE	EOI	Thu, Mar 10, 2022	17.81	17.98	17.76	17.86
4370	NYSE	EOI	Wed, Mar 9, 2022	17.93	18.14	17.75	17.99
4369	NYSE	EOI	Tue, Mar 8, 2022	17.72	17.94	17.53	17.59
4368	NYSE	EOI	Mon, Mar 7, 2022	18.10	18.19	17.66	17.76
4367	NYSE	EOI	Fri, Mar 4, 2022	18.47	18.54	18.07	18.18
4366	NYSE	EOI	Thu, Mar 3, 2022	18.77	18.96	18.48	18.50
4365	NYSE	EOI	Wed, Mar 2, 2022	18.33	18.72	18.33	18.62
4364	NYSE	EOI	Tue, Mar 1, 2022	18.52	18.61	18.14	18.21
4363	NYSE	EOI	Mon, Feb 28, 2022	18.49	18.73	18.28	18.52
4362	NYSE	EOI	Fri, Feb 25, 2022	18.29	18.63	18.20	18.59
4361	NYSE	EOI	Thu, Feb 24, 2022	17.30	18.23	17.27	18.23
4360	NYSE	EOI	Wed, Feb 23, 2022	18.30	18.49	17.95	18.01
4359	NYSE	EOI	Tue, Feb 22, 2022	18.58	18.63	18.03	18.28
4358	NYSE	EOI	Fri, Feb 18, 2022	19.11	19.12	18.63	18.74
4357	NYSE	EOI	Thu, Feb 17, 2022	19.10	19.26	18.88	19.17
4356	NYSE	EOI	Wed, Feb 16, 2022	19.12	19.50	19.11	19.20
4355	NYSE	EOI	Tue, Feb 15, 2022	18.92	19.32	18.80	19.17
4354	NYSE	EOI	Mon, Feb 14, 2022	19.14	19.21	18.67	18.72
4353	NYSE	EOI	Fri, Feb 11, 2022	19.46	19.47	19.01	19.16
4352	NYSE	EOI	Thu, Feb 10, 2022	19.40	19.48	19.19	19.35
4351	NYSE	EOI	Wed, Feb 9, 2022	19.59	19.62	19.40	19.50
4350	NYSE	EOI	Tue, Feb 8, 2022	19.54	19.57	19.21	19.39
4349	NYSE	EOI	Mon, Feb 7, 2022	19.25	19.68	19.01	19.49
4348	NYSE	EOI	Fri, Feb 4, 2022	18.94	19.26	18.81	19.16
4347	NYSE	EOI	Thu, Feb 3, 2022	19.14	19.25	18.90	18.94
4346	NYSE	EOI	Wed, Feb 2, 2022	19.12	19.37	19.08	19.30
4345	NYSE	EOI	Tue, Feb 1, 2022	19.06	19.26	18.80	19.05
4344	NYSE	EOI	Mon, Jan 31, 2022	18.50	19.00	18.46	19.00
4343	NYSE	EOI	Fri, Jan 28, 2022	17.99	18.48	17.85	18.46
4342	NYSE	EOI	Thu, Jan 27, 2022	18.09	18.41	17.91	17.91
4341	NYSE	EOI	Wed, Jan 26, 2022	18.18	18.40	17.76	17.91
4340	NYSE	EOI	Tue, Jan 25, 2022	17.76	18.47	17.67	17.91
4339	NYSE	EOI	Mon, Jan 24, 2022	18.02	18.18	16.96	18.04
4338	NYSE	EOI	Fri, Jan 21, 2022	18.94	18.94	18.15	18.29
4337	NYSE	EOI	Thu, Jan 20, 2022	19.29	19.54	19.04	19.03
4336	NYSE	EOI	Wed, Jan 19, 2022	19.76	20.02	19.19	19.22
4335	NYSE	EOI	Tue, Jan 18, 2022	19.74	19.92	19.70	19.75
4334	NYSE	EOI	Fri, Jan 14, 2022	19.74	19.88	19.59	19.75
4333	NYSE	EOI	Thu, Jan 13, 2022	20.02	20.06	19.72	19.75
4332	NYSE	EOI	Wed, Jan 12, 2022	19.99	20.18	19.97	19.99
4331	NYSE	EOI	Tue, Jan 11, 2022	19.90	20.16	19.81	19.93
4330	NYSE	EOI	Mon, Jan 10, 2022	19.81	19.92	19.60	19.87
4329	NYSE	EOI	Fri, Jan 7, 2022	20.04	20.04	19.92	19.93
4328	NYSE	EOI	Thu, Jan 6, 2022	19.90	20.12	19.65	20.00
4327	NYSE	EOI	Wed, Jan 5, 2022	20.16	20.24	19.81	19.81
4326	NYSE	EOI	Tue, Jan 4, 2022	20.25	20.29	20.09	20.16
4325	NYSE	EOI	Mon, Jan 3, 2022	20.25	20.29	20.06	20.12
4324	NYSE	EOI	Fri, Dec 31, 2021	20.20	20.28	20.01	20.16
4323	NYSE	EOI	Thu, Dec 30, 2021	20.14	20.20	20.10	20.14
4322	NYSE	EOI	Wed, Dec 29, 2021	20.17	20.20	19.88	20.07
4321	NYSE	EOI	Tue, Dec 28, 2021	20.15	20.18	20.01	20.10
4320	NYSE	EOI	Mon, Dec 27, 2021	20.18	20.20	19.90	20.08
4319	NYSE	EOI	Thu, Dec 23, 2021	20.20	20.20	19.95	20.07
4318	NYSE	EOI	Wed, Dec 22, 2021	20.13	20.19	19.81	19.95
4317	NYSE	EOI	Tue, Dec 21, 2021	20.06	20.12	19.92	20.01
4316	NYSE	EOI	Mon, Dec 20, 2021	19.97	19.99	19.70	19.92
4315	NYSE	EOI	Fri, Dec 17, 2021	19.77	20.06	19.68	20.06
4314	NYSE	EOI	Thu, Dec 16, 2021	20.01	20.05	19.66	19.79
4313	NYSE	EOI	Wed, Dec 15, 2021	19.87	19.94	19.71	19.89
4312	NYSE	EOI	Tue, Dec 14, 2021	19.83	19.91	19.72	19.87
4311	NYSE	EOI	Mon, Dec 13, 2021	20.00	20.03	19.71	19.83
4310	NYSE	EOI	Fri, Dec 10, 2021	20.05	20.12	19.87	19.88
4309	NYSE	EOI	Thu, Dec 9, 2021	19.97	20.02	19.83	19.94
4308	NYSE	EOI	Wed, Dec 8, 2021	19.97	19.98	19.75	19.90
4307	NYSE	EOI	Tue, Dec 7, 2021	19.66	19.90	19.63	19.71
4306	NYSE	EOI	Mon, Dec 6, 2021	19.28	19.46	19.14	19.40
4305	NYSE	EOI	Fri, Dec 3, 2021	19.55	19.63	19.15	19.21
4304	NYSE	EOI	Thu, Dec 2, 2021	19.45	19.61	19.34	19.54
4303	NYSE	EOI	Wed, Dec 1, 2021	19.76	19.90	19.45	19.45
4302	NYSE	EOI	Tue, Nov 30, 2021	19.89	19.92	19.57	19.67
4301	NYSE	EOI	Mon, Nov 29, 2021	19.81	19.87	19.67	19.86
4300	NYSE	EOI	Fri, Nov 26, 2021	19.85	19.85	19.57	19.66
4299	NYSE	EOI	Wed, Nov 24, 2021	19.89	20.05	19.85	20.04
4298	NYSE	EOI	Tue, Nov 23, 2021	20.07	20.12	19.85	19.94
4297	NYSE	EOI	Mon, Nov 22, 2021	20.16	20.22	20.06	20.09
4296	NYSE	EOI	Fri, Nov 19, 2021	20.20	20.24	20.14	20.05
4295	NYSE	EOI	Thu, Nov 18, 2021	20.30	20.34	20.05	20.24
4294	NYSE	EOI	Wed, Nov 17, 2021	20.13	20.22	20.11	20.22
4293	NYSE	EOI	Tue, Nov 16, 2021	20.10	20.29	20.06	20.09
4292	NYSE	EOI	Mon, Nov 15, 2021	20.18	20.18	20.00	20.10
4291	NYSE	EOI	Fri, Nov 12, 2021	19.95	20.16	19.93	20.00
4290	NYSE	EOI	Thu, Nov 11, 2021	19.94	19.96	19.82	19.93
4289	NYSE	EOI	Wed, Nov 10, 2021	19.87	19.95	19.79	19.84
4288	NYSE	EOI	Tue, Nov 9, 2021	19.94	19.94	19.75	19.87
4287	NYSE	EOI	Mon, Nov 8, 2021	19.88	19.92	19.81	19.92
4286	NYSE	EOI	Fri, Nov 5, 2021	19.83	19.87	19.64	19.81
4285	NYSE	EOI	Thu, Nov 4, 2021	19.70	19.77	19.63	19.75
4284	NYSE	EOI	Wed, Nov 3, 2021	19.59	19.67	19.53	19.67
4283	NYSE	EOI	Tue, Nov 2, 2021	19.48	19.57	19.43	19.56
4282	NYSE	EOI	Mon, Nov 1, 2021	19.53	19.57	19.37	19.46
4281	NYSE	EOI	Fri, Oct 29, 2021	19.54	19.54	19.36	19.49
4280	NYSE	EOI	Thu, Oct 28, 2021	19.41	19.60	19.31	19.52
4279	NYSE	EOI	Wed, Oct 27, 2021	19.42	19.43	19.23	19.30
4278	NYSE	EOI	Tue, Oct 26, 2021	19.34	19.40	19.20	19.35
4277	NYSE	EOI	Mon, Oct 25, 2021	19.30	19.34	19.09	19.22
4276	NYSE	EOI	Fri, Oct 22, 2021	19.01	19.21	18.95	19.21
4275	NYSE	EOI	Thu, Oct 21, 2021	19.01	19.19	18.87	18.97
4274	NYSE	EOI	Wed, Oct 20, 2021	19.28	19.34	19.11	19.06
4273	NYSE	EOI	Tue, Oct 19, 2021	19.18	19.29	19.15	19.18
4272	NYSE	EOI	Mon, Oct 18, 2021	18.94	19.06	18.82	19.04
4271	NYSE	EOI	Fri, Oct 15, 2021	18.90	18.98	18.85	18.91
4270	NYSE	EOI	Thu, Oct 14, 2021	18.62	18.72	18.54	18.72
4269	NYSE	EOI	Wed, Oct 13, 2021	18.42	18.45	18.25	18.44
4268	NYSE	EOI	Tue, Oct 12, 2021	18.44	18.44	18.30	18.33
4267	NYSE	EOI	Mon, Oct 11, 2021	18.45	18.56	18.35	18.35
4266	NYSE	EOI	Fri, Oct 8, 2021	18.50	18.54	18.34	18.41
4265	NYSE	EOI	Thu, Oct 7, 2021	18.22	18.53	18.22	18.40
4264	NYSE	EOI	Wed, Oct 6, 2021	17.89	18.08	17.83	18.06
4263	NYSE	EOI	Tue, Oct 5, 2021	17.86	18.01	17.86	17.99
4262	NYSE	EOI	Mon, Oct 4, 2021	17.95	18.10	17.77	17.85
4261	NYSE	EOI	Fri, Oct 1, 2021	17.94	18.13	17.86	18.08
4260	NYSE	EOI	Thu, Sep 30, 2021	18.29	18.32	17.78	17.90
4259	NYSE	EOI	Wed, Sep 29, 2021	18.18	18.25	18.12	18.16
4258	NYSE	EOI	Tue, Sep 28, 2021	18.40	18.44	18.01	18.18
4257	NYSE	EOI	Mon, Sep 27, 2021	18.59	18.60	18.40	18.49
4256	NYSE	EOI	Fri, Sep 24, 2021	18.64	18.66	18.50	18.63
4255	NYSE	EOI	Thu, Sep 23, 2021	18.62	18.70	18.54	18.64
4254	NYSE	EOI	Wed, Sep 22, 2021	18.47	18.55	18.40	18.47
4253	NYSE	EOI	Tue, Sep 21, 2021	18.52	18.62	18.42	18.35
4252	NYSE	EOI	Mon, Sep 20, 2021	18.60	18.75	18.37	18.44
4251	NYSE	EOI	Fri, Sep 17, 2021	19.17	19.20	18.76	18.81
4250	NYSE	EOI	Thu, Sep 16, 2021	19.19	19.21	19.12	19.17
4249	NYSE	EOI	Wed, Sep 15, 2021	19.10	19.19	19.05	19.15
4248	NYSE	EOI	Tue, Sep 14, 2021	19.28	19.28	19.09	19.11
4247	NYSE	EOI	Mon, Sep 13, 2021	19.33	19.33	19.12	19.17
4246	NYSE	EOI	Fri, Sep 10, 2021	19.31	19.35	19.23	19.24
4245	NYSE	EOI	Thu, Sep 9, 2021	19.39	19.39	19.22	19.24
4244	NYSE	EOI	Wed, Sep 8, 2021	19.31	19.37	19.25	19.37
4243	NYSE	EOI	Tue, Sep 7, 2021	19.20	19.30	19.16	19.29
4242	NYSE	EOI	Fri, Sep 3, 2021	19.29	19.32	19.10	19.19
4241	NYSE	EOI	Thu, Sep 2, 2021	19.40	19.43	19.31	19.33
4240	NYSE	EOI	Wed, Sep 1, 2021	19.38	19.42	19.33	19.40
4239	NYSE	EOI	Tue, Aug 31, 2021	19.45	19.46	19.36	19.38
4238	NYSE	EOI	Mon, Aug 30, 2021	19.45	19.46	19.26	19.35
4237	NYSE	EOI	Fri, Aug 27, 2021	19.28	19.42	19.26	19.35
4236	NYSE	EOI	Thu, Aug 26, 2021	19.36	19.36	19.18	19.20
4235	NYSE	EOI	Wed, Aug 25, 2021	19.35	19.35	19.25	19.35
4234	NYSE	EOI	Tue, Aug 24, 2021	19.25	19.31	19.20	19.27
4233	NYSE	EOI	Mon, Aug 23, 2021	19.21	19.33	19.11	19.18
4232	NYSE	EOI	Fri, Aug 20, 2021	19.40	19.49	19.25	19.18
4231	NYSE	EOI	Thu, Aug 19, 2021	19.32	19.42	19.28	19.31
4230	NYSE	EOI	Wed, Aug 18, 2021	19.37	19.47	19.32	19.42
4229	NYSE	EOI	Tue, Aug 17, 2021	19.19	19.34	19.16	19.32
4228	NYSE	EOI	Mon, Aug 16, 2021	19.15	19.24	19.00	19.21
4227	NYSE	EOI	Fri, Aug 13, 2021	19.47	19.55	19.18	19.28
4226	NYSE	EOI	Thu, Aug 12, 2021	19.39	19.65	19.32	19.40
4225	NYSE	EOI	Wed, Aug 11, 2021	19.04	19.35	18.99	19.30
4224	NYSE	EOI	Tue, Aug 10, 2021	18.87	19.01	18.85	19.00
4223	NYSE	EOI	Mon, Aug 9, 2021	18.84	18.88	18.77	18.87
4222	NYSE	EOI	Fri, Aug 6, 2021	18.77	18.80	18.70	18.78
4221	NYSE	EOI	Thu, Aug 5, 2021	18.58	18.70	18.56	18.70
4220	NYSE	EOI	Wed, Aug 4, 2021	18.55	18.63	18.50	18.56
4219	NYSE	EOI	Tue, Aug 3, 2021	18.57	18.65	18.47	18.60
4218	NYSE	EOI	Mon, Aug 2, 2021	18.58	18.61	18.52	18.57
4217	NYSE	EOI	Fri, Jul 30, 2021	18.65	18.65	18.55	18.58
4216	NYSE	EOI	Thu, Jul 29, 2021	18.64	18.69	18.59	18.62
4215	NYSE	EOI	Wed, Jul 28, 2021	18.56	18.62	18.50	18.57
4214	NYSE	EOI	Tue, Jul 27, 2021	18.64	18.64	18.44	18.54
4213	NYSE	EOI	Mon, Jul 26, 2021	18.67	18.82	18.59	18.59
4212	NYSE	EOI	Fri, Jul 23, 2021	18.86	18.86	18.66	18.67
4211	NYSE	EOI	Thu, Jul 22, 2021	18.72	18.72	18.61	18.63
4210	NYSE	EOI	Wed, Jul 21, 2021	18.76	19.01	18.73	18.73
4209	NYSE	EOI	Tue, Jul 20, 2021	18.39	18.72	18.39	18.71
4208	NYSE	EOI	Mon, Jul 19, 2021	18.64	18.64	18.27	18.33
4207	NYSE	EOI	Fri, Jul 16, 2021	18.94	19.02	18.71	18.72
4206	NYSE	EOI	Thu, Jul 15, 2021	19.02	19.03	18.78	18.79
4205	NYSE	EOI	Wed, Jul 14, 2021	18.85	19.03	18.75	19.02
4204	NYSE	EOI	Tue, Jul 13, 2021	18.63	18.80	18.63	18.72
4203	NYSE	EOI	Mon, Jul 12, 2021	18.57	18.68	18.56	18.63
4202	NYSE	EOI	Fri, Jul 9, 2021	18.48	18.62	18.46	18.56
4201	NYSE	EOI	Thu, Jul 8, 2021	18.50	18.50	18.32	18.38
4200	NYSE	EOI	Wed, Jul 7, 2021	18.58	18.60	18.51	18.60
4199	NYSE	EOI	Tue, Jul 6, 2021	18.61	18.69	18.52	18.60
4198	NYSE	EOI	Fri, Jul 2, 2021	18.52	18.59	18.49	18.55
4197	NYSE	EOI	Thu, Jul 1, 2021	18.50	18.58	18.45	18.52
4196	NYSE	EOI	Wed, Jun 30, 2021	18.58	18.58	18.31	18.56
4195	NYSE	EOI	Tue, Jun 29, 2021	18.52	18.67	18.44	18.50
4194	NYSE	EOI	Mon, Jun 28, 2021	18.49	18.55	18.37	18.45
4193	NYSE	EOI	Fri, Jun 25, 2021	18.58	18.77	18.28	18.41
4192	NYSE	EOI	Thu, Jun 24, 2021	18.27	18.57	18.27	18.46
4191	NYSE	EOI	Wed, Jun 23, 2021	18.22	18.25	18.11	18.19
4190	NYSE	EOI	Tue, Jun 22, 2021	18.14	18.19	18.07	18.13
4189	NYSE	EOI	Mon, Jun 21, 2021	18.01	18.18	18.01	18.04
4188	NYSE	EOI	Fri, Jun 18, 2021	18.24	18.24	17.96	17.99
4187	NYSE	EOI	Thu, Jun 17, 2021	18.44	18.56	18.14	18.18
4186	NYSE	EOI	Wed, Jun 16, 2021	18.52	18.62	18.23	18.35
4185	NYSE	EOI	Tue, Jun 15, 2021	18.52	18.61	18.33	18.43
4184	NYSE	EOI	Mon, Jun 14, 2021	18.65	18.65	18.40	18.45
4183	NYSE	EOI	Fri, Jun 11, 2021	18.53	18.74	18.44	18.46
4182	NYSE	EOI	Thu, Jun 10, 2021	18.52	18.54	18.42	18.44
4181	NYSE	EOI	Wed, Jun 9, 2021	18.30	18.54	18.25	18.43
4180	NYSE	EOI	Tue, Jun 8, 2021	18.16	18.37	18.14	18.23
4179	NYSE	EOI	Mon, Jun 7, 2021	18.13	18.15	17.95	18.05
4178	NYSE	EOI	Fri, Jun 4, 2021	18.00	18.14	18.00	18.13
4177	NYSE	EOI	Thu, Jun 3, 2021	18.03	18.08	17.95	17.98
4176	NYSE	EOI	Wed, Jun 2, 2021	18.10	18.14	18.07	18.09
4175	NYSE	EOI	Tue, Jun 1, 2021	18.11	18.15	18.03	18.10
4174	NYSE	EOI	Fri, May 28, 2021	18.20	18.20	18.06	18.10
4173	NYSE	EOI	Thu, May 27, 2021	18.02	18.15	18.00	18.11
4172	NYSE	EOI	Wed, May 26, 2021	17.98	18.06	17.93	18.02
4171	NYSE	EOI	Tue, May 25, 2021	18.10	18.14	17.95	17.96
4170	NYSE	EOI	Mon, May 24, 2021	17.94	18.15	17.94	18.06
4169	NYSE	EOI	Fri, May 21, 2021	17.85	17.98	17.85	17.95
4168	NYSE	EOI	Thu, May 20, 2021	17.94	18.01	17.81	17.85
4167	NYSE	EOI	Wed, May 19, 2021	17.88	18.03	17.80	17.87
4166	NYSE	EOI	Tue, May 18, 2021	18.03	18.11	18.01	18.06
4165	NYSE	EOI	Mon, May 17, 2021	17.78	18.00	17.78	17.95
4164	NYSE	EOI	Fri, May 14, 2021	17.77	17.88	17.72	17.75
4163	NYSE	EOI	Thu, May 13, 2021	17.26	17.68	17.26	17.53
4162	NYSE	EOI	Wed, May 12, 2021	17.54	17.68	17.23	17.23
4161	NYSE	EOI	Tue, May 11, 2021	17.76	17.85	17.56	17.68
4160	NYSE	EOI	Mon, May 10, 2021	18.21	18.27	17.93	17.93
4159	NYSE	EOI	Fri, May 7, 2021	18.04	18.14	17.99	18.11
4158	NYSE	EOI	Thu, May 6, 2021	17.93	17.97	17.82	17.94
4157	NYSE	EOI	Wed, May 5, 2021	17.96	17.95	17.86	17.88
4156	NYSE	EOI	Tue, May 4, 2021	17.90	18.01	17.67	17.92
4155	NYSE	EOI	Mon, May 3, 2021	17.79	17.90	17.71	17.90
4154	NYSE	EOI	Fri, Apr 30, 2021	17.75	17.78	17.65	17.71
4153	NYSE	EOI	Thu, Apr 29, 2021	17.79	17.83	17.66	17.75
4152	NYSE	EOI	Wed, Apr 28, 2021	17.74	17.77	17.67	17.71
4151	NYSE	EOI	Tue, Apr 27, 2021	17.78	17.78	17.65	17.69
4150	NYSE	EOI	Mon, Apr 26, 2021	17.73	17.73	17.65	17.67
4149	NYSE	EOI	Fri, Apr 23, 2021	17.52	17.70	17.52	17.65
4148	NYSE	EOI	Thu, Apr 22, 2021	17.70	17.70	17.49	17.51
4147	NYSE	EOI	Wed, Apr 21, 2021	17.61	17.74	17.56	17.63
4146	NYSE	EOI	Tue, Apr 20, 2021	17.73	17.73	17.56	17.64
4145	NYSE	EOI	Mon, Apr 19, 2021	17.76	17.79	17.65	17.66
4144	NYSE	EOI	Fri, Apr 16, 2021	17.76	17.80	17.71	17.74
4143	NYSE	EOI	Thu, Apr 15, 2021	17.69	17.72	17.66	17.72
4142	NYSE	EOI	Wed, Apr 14, 2021	17.63	17.68	17.54	17.58
4141	NYSE	EOI	Tue, Apr 13, 2021	17.52	17.58	17.52	17.56
4140	NYSE	EOI	Mon, Apr 12, 2021	17.48	17.56	17.46	17.47
4139	NYSE	EOI	Fri, Apr 9, 2021	17.45	17.52	17.40	17.49
4138	NYSE	EOI	Thu, Apr 8, 2021	17.36	17.39	17.32	17.39
4137	NYSE	EOI	Wed, Apr 7, 2021	17.22	17.28	17.19	17.25
4136	NYSE	EOI	Tue, Apr 6, 2021	17.17	17.28	17.15	17.22
4135	NYSE	EOI	Mon, Apr 5, 2021	17.04	17.16	17.00	17.15
4134	NYSE	EOI	Thu, Apr 1, 2021	16.92	16.98	16.88	16.96
4133	NYSE	EOI	Wed, Mar 31, 2021	16.85	16.89	16.77	16.82
4132	NYSE	EOI	Tue, Mar 30, 2021	16.81	16.82	16.67	16.70
4131	NYSE	EOI	Mon, Mar 29, 2021	16.74	16.82	16.67	16.77
4130	NYSE	EOI	Fri, Mar 26, 2021	16.68	16.75	16.60	16.75
4129	NYSE	EOI	Thu, Mar 25, 2021	16.57	16.66	16.42	16.58
4128	NYSE	EOI	Wed, Mar 24, 2021	16.80	16.84	16.67	16.69
4127	NYSE	EOI	Tue, Mar 23, 2021	16.71	16.85	16.71	16.74
4126	NYSE	EOI	Mon, Mar 22, 2021	16.88	16.92	16.84	16.80
4125	NYSE	EOI	Fri, Mar 19, 2021	16.85	16.85	16.70	16.81
4124	NYSE	EOI	Thu, Mar 18, 2021	16.90	16.97	16.78	16.80
4123	NYSE	EOI	Wed, Mar 17, 2021	16.92	16.95	16.86	16.93
4122	NYSE	EOI	Tue, Mar 16, 2021	16.90	16.95	16.84	16.93
4121	NYSE	EOI	Mon, Mar 15, 2021	16.78	16.87	16.78	16.85
4120	NYSE	EOI	Fri, Mar 12, 2021	16.84	16.84	16.68	16.81
4119	NYSE	EOI	Thu, Mar 11, 2021	16.85	16.90	16.80	16.80
4118	NYSE	EOI	Wed, Mar 10, 2021	16.76	16.80	16.68	16.78
4117	NYSE	EOI	Tue, Mar 9, 2021	16.68	16.76	16.61	16.64
4116	NYSE	EOI	Mon, Mar 8, 2021	16.50	16.59	16.44	16.50
4115	NYSE	EOI	Fri, Mar 5, 2021	16.31	16.44	16.06	16.44
4114	NYSE	EOI	Thu, Mar 4, 2021	16.58	16.64	16.06	16.21
4113	NYSE	EOI	Wed, Mar 3, 2021	16.73	16.82	16.58	16.58
4112	NYSE	EOI	Tue, Mar 2, 2021	16.83	16.88	16.68	16.75
4111	NYSE	EOI	Mon, Mar 1, 2021	16.61	16.78	16.46	16.78
4110	NYSE	EOI	Fri, Feb 26, 2021	16.65	16.65	16.33	16.42
4109	NYSE	EOI	Thu, Feb 25, 2021	16.73	16.75	16.44	16.50
4108	NYSE	EOI	Wed, Feb 24, 2021	16.68	16.80	16.58	16.74
4107	NYSE	EOI	Tue, Feb 23, 2021	16.70	16.70	16.40	16.68
4106	NYSE	EOI	Mon, Feb 22, 2021	16.78	16.79	16.70	16.75
4105	NYSE	EOI	Fri, Feb 19, 2021	16.88	16.88	16.79	16.84
4104	NYSE	EOI	Thu, Feb 18, 2021	16.75	16.81	16.62	16.81
4103	NYSE	EOI	Wed, Feb 17, 2021	16.81	16.89	16.67	16.79
4102	NYSE	EOI	Tue, Feb 16, 2021	16.83	16.86	16.74	16.81
4101	NYSE	EOI	Fri, Feb 12, 2021	16.69	16.74	16.64	16.71
4100	NYSE	EOI	Thu, Feb 11, 2021	16.70	16.76	16.60	16.66
4099	NYSE	EOI	Wed, Feb 10, 2021	16.76	16.76	16.59	16.67
4098	NYSE	EOI	Tue, Feb 9, 2021	16.71	16.77	16.58	16.67
4097	NYSE	EOI	Mon, Feb 8, 2021	16.71	16.75	16.61	16.72
4096	NYSE	EOI	Fri, Feb 5, 2021	16.60	16.68	16.55	16.58
4095	NYSE	EOI	Thu, Feb 4, 2021	16.55	16.63	16.47	16.51
4094	NYSE	EOI	Wed, Feb 3, 2021	16.44	16.57	16.32	16.49
4093	NYSE	EOI	Tue, Feb 2, 2021	16.35	16.46	16.29	16.39
4092	NYSE	EOI	Mon, Feb 1, 2021	16.07	16.20	15.94	16.17
4091	NYSE	EOI	Fri, Jan 29, 2021	16.13	16.18	15.76	15.93
4090	NYSE	EOI	Thu, Jan 28, 2021	16.09	16.26	15.95	16.08
4089	NYSE	EOI	Wed, Jan 27, 2021	16.30	16.36	15.89	16.03
4088	NYSE	EOI	Tue, Jan 26, 2021	16.36	16.46	16.32	16.40
4087	NYSE	EOI	Mon, Jan 25, 2021	16.52	16.52	16.28	16.36
4086	NYSE	EOI	Fri, Jan 22, 2021	16.60	16.64	16.43	16.46
4085	NYSE	EOI	Thu, Jan 21, 2021	16.74	16.77	16.68	16.68
4084	NYSE	EOI	Wed, Jan 20, 2021	16.59	16.83	16.56	16.70
4083	NYSE	EOI	Tue, Jan 19, 2021	16.53	16.56	16.45	16.53
4082	NYSE	EOI	Fri, Jan 15, 2021	16.32	16.52	16.24	16.37
4081	NYSE	EOI	Thu, Jan 14, 2021	16.52	16.52	16.32	16.32
4080	NYSE	EOI	Wed, Jan 13, 2021	16.59	16.60	16.51	16.53
4079	NYSE	EOI	Tue, Jan 12, 2021	16.63	16.63	16.45	16.52
4078	NYSE	EOI	Mon, Jan 11, 2021	16.47	16.70	16.39	16.56
4077	NYSE	EOI	Fri, Jan 8, 2021	16.42	16.54	16.22	16.49
4076	NYSE	EOI	Thu, Jan 7, 2021	16.29	16.43	16.15	16.30
4075	NYSE	EOI	Wed, Jan 6, 2021	15.94	16.39	15.82	16.15
4074	NYSE	EOI	Tue, Jan 5, 2021	15.77	16.09	15.77	15.93
4073	NYSE	EOI	Mon, Jan 4, 2021	16.16	16.16	15.76	15.81
4072	NYSE	EOI	Thu, Dec 31, 2020	15.85	16.19	15.85	16.17
4071	NYSE	EOI	Wed, Dec 30, 2020	16.00	16.45	15.56	16.05
4070	NYSE	EOI	Tue, Dec 29, 2020	16.14	16.16	15.96	16.00
4069	NYSE	EOI	Mon, Dec 28, 2020	16.19	16.23	15.98	16.04
4068	NYSE	EOI	Thu, Dec 24, 2020	16.10	16.14	16.06	16.13
4067	NYSE	EOI	Wed, Dec 23, 2020	16.13	16.16	16.03	16.04
4066	NYSE	EOI	Tue, Dec 22, 2020	16.19	16.22	16.07	16.07
4065	NYSE	EOI	Mon, Dec 21, 2020	16.10	16.19	15.89	16.19
4064	NYSE	EOI	Fri, Dec 18, 2020	16.29	16.29	16.11	16.15
4063	NYSE	EOI	Thu, Dec 17, 2020	16.20	16.26	16.19	16.23
4062	NYSE	EOI	Wed, Dec 16, 2020	16.10	16.22	16.04	16.17
4061	NYSE	EOI	Tue, Dec 15, 2020	15.91	16.20	15.87	16.06
4060	NYSE	EOI	Mon, Dec 14, 2020	15.95	15.95	15.76	15.80
4059	NYSE	EOI	Fri, Dec 11, 2020	15.75	15.80	15.67	15.80
4058	NYSE	EOI	Thu, Dec 10, 2020	15.75	15.79	15.67	15.79
4057	NYSE	EOI	Wed, Dec 9, 2020	15.87	15.91	15.75	15.77
4056	NYSE	EOI	Tue, Dec 8, 2020	15.71	15.86	15.71	15.81
4055	NYSE	EOI	Mon, Dec 7, 2020	15.73	15.74	15.65	15.72
4054	NYSE	EOI	Fri, Dec 4, 2020	15.61	15.76	15.61	15.76
4053	NYSE	EOI	Thu, Dec 3, 2020	15.65	15.68	15.55	15.61
4052	NYSE	EOI	Wed, Dec 2, 2020	15.60	15.71	15.59	15.63
4051	NYSE	EOI	Tue, Dec 1, 2020	15.59	15.72	15.56	15.68
4050	NYSE	EOI	Mon, Nov 30, 2020	15.59	15.60	15.42	15.59
4049	NYSE	EOI	Fri, Nov 27, 2020	15.56	15.62	15.54	15.62
4048	NYSE	EOI	Wed, Nov 25, 2020	15.59	15.64	15.50	15.54
4047	NYSE	EOI	Tue, Nov 24, 2020	15.55	15.63	15.48	15.59
4046	NYSE	EOI	Mon, Nov 23, 2020	15.58	15.58	15.42	15.52
4045	NYSE	EOI	Fri, Nov 20, 2020	15.51	15.51	15.23	15.47
4044	NYSE	EOI	Thu, Nov 19, 2020	15.47	15.63	15.42	15.51
4043	NYSE	EOI	Wed, Nov 18, 2020	15.64	15.72	15.53	15.54
4042	NYSE	EOI	Tue, Nov 17, 2020	15.42	15.69	15.29	15.60
4041	NYSE	EOI	Mon, Nov 16, 2020	15.40	15.50	15.28	15.50
4040	NYSE	EOI	Fri, Nov 13, 2020	15.10	15.26	15.08	15.25
4039	NYSE	EOI	Thu, Nov 12, 2020	15.14	15.27	14.96	15.04
4038	NYSE	EOI	Wed, Nov 11, 2020	15.02	15.15	15.00	15.11
4037	NYSE	EOI	Tue, Nov 10, 2020	14.95	15.03	14.86	15.00
4036	NYSE	EOI	Mon, Nov 9, 2020	15.30	15.38	15.01	15.01
4035	NYSE	EOI	Fri, Nov 6, 2020	14.92	14.92	14.77	14.84
4034	NYSE	EOI	Thu, Nov 5, 2020	14.60	14.90	14.60	14.89
4033	NYSE	EOI	Wed, Nov 4, 2020	14.21	14.58	14.21	14.48
4032	NYSE	EOI	Tue, Nov 3, 2020	13.89	14.17	13.89	14.10
4031	NYSE	EOI	Mon, Nov 2, 2020	13.93	14.01	13.77	13.81
4030	NYSE	EOI	Fri, Oct 30, 2020	13.95	14.07	13.70	13.82
4029	NYSE	EOI	Thu, Oct 29, 2020	13.90	14.09	13.85	14.02
4028	NYSE	EOI	Wed, Oct 28, 2020	14.22	14.25	13.88	13.94
4027	NYSE	EOI	Tue, Oct 27, 2020	14.36	14.42	14.28	14.37
4026	NYSE	EOI	Mon, Oct 26, 2020	14.68	14.68	14.32	14.44
4025	NYSE	EOI	Fri, Oct 23, 2020	14.87	14.87	14.66	14.72
4024	NYSE	EOI	Thu, Oct 22, 2020	14.72	14.78	14.60	14.77
4023	NYSE	EOI	Wed, Oct 21, 2020	14.85	14.92	14.83	14.77
4022	NYSE	EOI	Tue, Oct 20, 2020	14.82	14.94	14.78	14.85
4021	NYSE	EOI	Mon, Oct 19, 2020	15.07	15.13	14.78	14.81
4020	NYSE	EOI	Fri, Oct 16, 2020	15.13	15.18	14.99	15.00
4019	NYSE	EOI	Thu, Oct 15, 2020	15.00	15.06	14.93	15.06
4018	NYSE	EOI	Wed, Oct 14, 2020	15.30	15.35	15.10	15.20
4017	NYSE	EOI	Tue, Oct 13, 2020	15.35	15.59	15.15	15.29
4016	NYSE	EOI	Mon, Oct 12, 2020	15.07	15.38	15.07	15.38
4015	NYSE	EOI	Fri, Oct 9, 2020	14.97	15.02	14.88	15.01
4014	NYSE	EOI	Thu, Oct 8, 2020	14.96	14.98	14.79	14.87
4013	NYSE	EOI	Wed, Oct 7, 2020	14.82	14.89	14.72	14.87
4012	NYSE	EOI	Tue, Oct 6, 2020	14.86	14.97	14.60	14.69
4011	NYSE	EOI	Mon, Oct 5, 2020	14.73	14.84	14.69	14.82
4010	NYSE	EOI	Fri, Oct 2, 2020	14.59	14.69	14.53	14.69
4009	NYSE	EOI	Thu, Oct 1, 2020	14.80	14.82	14.69	14.70
4008	NYSE	EOI	Wed, Sep 30, 2020	14.66	14.73	14.54	14.64
4007	NYSE	EOI	Tue, Sep 29, 2020	14.56	14.57	14.44	14.55
4006	NYSE	EOI	Mon, Sep 28, 2020	14.55	14.64	14.51	14.56
4005	NYSE	EOI	Fri, Sep 25, 2020	14.17	14.38	14.12	14.36
4004	NYSE	EOI	Thu, Sep 24, 2020	14.09	14.30	14.03	14.20
4003	NYSE	EOI	Wed, Sep 23, 2020	14.57	14.59	14.15	14.21
4002	NYSE	EOI	Tue, Sep 22, 2020	14.56	14.62	14.42	14.62
4001	NYSE	EOI	Mon, Sep 21, 2020	14.61	14.68	14.39	14.52
4000	NYSE	EOI	Fri, Sep 18, 2020	14.90	14.90	14.70	14.83
3999	NYSE	EOI	Thu, Sep 17, 2020	14.79	14.90	14.72	14.90
3998	NYSE	EOI	Wed, Sep 16, 2020	14.99	15.08	14.96	15.00
3997	NYSE	EOI	Tue, Sep 15, 2020	14.94	15.06	14.91	14.96
3996	NYSE	EOI	Mon, Sep 14, 2020	14.83	14.90	14.75	14.83
3995	NYSE	EOI	Fri, Sep 11, 2020	14.80	14.89	14.66	14.69
3994	NYSE	EOI	Thu, Sep 10, 2020	15.17	15.21	14.77	14.77
3993	NYSE	EOI	Wed, Sep 9, 2020	14.87	15.21	14.85	15.09
3992	NYSE	EOI	Tue, Sep 8, 2020	14.74	14.86	14.65	14.68
3991	NYSE	EOI	Fri, Sep 4, 2020	15.08	15.31	14.66	15.01
3990	NYSE	EOI	Thu, Sep 3, 2020	15.60	15.63	14.89	15.04
3989	NYSE	EOI	Wed, Sep 2, 2020	15.66	15.75	15.60	15.63
3988	NYSE	EOI	Tue, Sep 1, 2020	15.46	15.62	15.45	15.59
3987	NYSE	EOI	Mon, Aug 31, 2020	15.56	15.61	15.48	15.51
3986	NYSE	EOI	Fri, Aug 28, 2020	15.56	15.64	15.48	15.48
3985	NYSE	EOI	Thu, Aug 27, 2020	15.74	15.75	15.49	15.57
3984	NYSE	EOI	Wed, Aug 26, 2020	15.72	15.82	15.66	15.74
3983	NYSE	EOI	Tue, Aug 25, 2020	15.74	15.74	15.64	15.73
3982	NYSE	EOI	Mon, Aug 24, 2020	15.80	15.85	15.65	15.70
3981	NYSE	EOI	Fri, Aug 21, 2020	15.69	15.69	15.61	15.69
3980	NYSE	EOI	Thu, Aug 20, 2020	15.62	15.76	15.62	15.66
3979	NYSE	EOI	Wed, Aug 19, 2020	15.73	15.77	15.70	15.73
3978	NYSE	EOI	Tue, Aug 18, 2020	15.80	15.80	15.68	15.73
3977	NYSE	EOI	Mon, Aug 17, 2020	15.75	15.78	15.71	15.76
3976	NYSE	EOI	Fri, Aug 14, 2020	15.74	15.74	15.60	15.72
3975	NYSE	EOI	Thu, Aug 13, 2020	15.73	15.73	15.61	15.69
3974	NYSE	EOI	Wed, Aug 12, 2020	15.52	15.67	15.49	15.67
3973	NYSE	EOI	Tue, Aug 11, 2020	15.47	15.64	15.45	15.45
3972	NYSE	EOI	Mon, Aug 10, 2020	15.38	15.52	15.36	15.52
3971	NYSE	EOI	Fri, Aug 7, 2020	15.46	15.51	15.34	15.39
3970	NYSE	EOI	Thu, Aug 6, 2020	15.49	15.54	15.41	15.53
3969	NYSE	EOI	Wed, Aug 5, 2020	15.45	15.47	15.40	15.44
3968	NYSE	EOI	Tue, Aug 4, 2020	15.31	15.39	15.28	15.37
3967	NYSE	EOI	Mon, Aug 3, 2020	15.24	15.40	15.23	15.37
3966	NYSE	EOI	Fri, Jul 31, 2020	15.23	15.23	15.05	15.19
3965	NYSE	EOI	Thu, Jul 30, 2020	14.98	15.11	14.87	15.09
3964	NYSE	EOI	Wed, Jul 29, 2020	15.12	15.17	15.06	15.12
3963	NYSE	EOI	Tue, Jul 28, 2020	15.10	15.11	15.01	15.05
3962	NYSE	EOI	Mon, Jul 27, 2020	14.99	15.09	14.96	15.06
3961	NYSE	EOI	Fri, Jul 24, 2020	15.09	15.09	14.91	15.00
3960	NYSE	EOI	Thu, Jul 23, 2020	15.29	15.38	15.03	15.11
3959	NYSE	EOI	Wed, Jul 22, 2020	15.41	15.44	15.33	15.31
3958	NYSE	EOI	Tue, Jul 21, 2020	15.30	15.50	15.25	15.40
3957	NYSE	EOI	Mon, Jul 20, 2020	15.00	15.20	14.95	15.19
3956	NYSE	EOI	Fri, Jul 17, 2020	14.85	14.96	14.84	14.91
3955	NYSE	EOI	Thu, Jul 16, 2020	14.75	14.84	14.65	14.82
3954	NYSE	EOI	Wed, Jul 15, 2020	14.71	14.78	14.57	14.74
3953	NYSE	EOI	Tue, Jul 14, 2020	14.34	14.48	14.27	14.48
3952	NYSE	EOI	Mon, Jul 13, 2020	14.45	14.60	14.30	14.30
3951	NYSE	EOI	Fri, Jul 10, 2020	14.39	14.42	14.28	14.41
3950	NYSE	EOI	Thu, Jul 9, 2020	14.47	14.47	14.23	14.34
3949	NYSE	EOI	Wed, Jul 8, 2020	14.38	14.44	14.34	14.44
3948	NYSE	EOI	Tue, Jul 7, 2020	14.37	14.43	14.31	14.33
3947	NYSE	EOI	Mon, Jul 6, 2020	14.40	14.44	14.29	14.35
3946	NYSE	EOI	Thu, Jul 2, 2020	14.36	14.44	14.24	14.26
3945	NYSE	EOI	Wed, Jul 1, 2020	14.19	14.31	14.19	14.28
3944	NYSE	EOI	Tue, Jun 30, 2020	14.05	14.19	13.97	14.16
3943	NYSE	EOI	Mon, Jun 29, 2020	13.90	14.08	13.88	13.98
3942	NYSE	EOI	Fri, Jun 26, 2020	14.25	14.26	13.95	13.96
3941	NYSE	EOI	Thu, Jun 25, 2020	14.14	14.24	14.05	14.24
3940	NYSE	EOI	Wed, Jun 24, 2020	14.44	14.44	14.11	14.20
3939	NYSE	EOI	Tue, Jun 23, 2020	14.38	14.52	14.37	14.45
3938	NYSE	EOI	Mon, Jun 22, 2020	14.34	14.42	14.21	14.32
3937	NYSE	EOI	Fri, Jun 19, 2020	14.47	14.55	14.37	14.38
3936	NYSE	EOI	Thu, Jun 18, 2020	14.31	14.48	14.31	14.39
3935	NYSE	EOI	Wed, Jun 17, 2020	14.45	14.59	14.41	14.45
3934	NYSE	EOI	Tue, Jun 16, 2020	14.46	14.56	14.35	14.45
3933	NYSE	EOI	Mon, Jun 15, 2020	13.86	14.14	13.78	14.14
3932	NYSE	EOI	Fri, Jun 12, 2020	14.22	14.25	13.82	14.04
3931	NYSE	EOI	Thu, Jun 11, 2020	14.29	14.36	13.84	13.90
3930	NYSE	EOI	Wed, Jun 10, 2020	14.78	14.79	14.55	14.67
3929	NYSE	EOI	Tue, Jun 9, 2020	14.72	14.73	14.61	14.70
3928	NYSE	EOI	Mon, Jun 8, 2020	14.65	14.81	14.62	14.76
3927	NYSE	EOI	Fri, Jun 5, 2020	14.51	14.69	14.47	14.49
3926	NYSE	EOI	Thu, Jun 4, 2020	14.40	14.40	14.25	14.32
3925	NYSE	EOI	Wed, Jun 3, 2020	14.19	14.45	14.18	14.38
3924	NYSE	EOI	Tue, Jun 2, 2020	14.05	14.20	14.00	14.17
3923	NYSE	EOI	Mon, Jun 1, 2020	13.89	14.10	13.85	14.02
3922	NYSE	EOI	Fri, May 29, 2020	13.89	13.90	13.75	13.90
3921	NYSE	EOI	Thu, May 28, 2020	13.91	13.92	13.81	13.84
3920	NYSE	EOI	Wed, May 27, 2020	13.82	13.83	13.50	13.83
3919	NYSE	EOI	Tue, May 26, 2020	13.79	13.84	13.66	13.68
3918	NYSE	EOI	Fri, May 22, 2020	13.56	13.56	13.45	13.46
3917	NYSE	EOI	Thu, May 21, 2020	13.58	13.61	13.47	13.50
3916	NYSE	EOI	Wed, May 20, 2020	13.65	13.74	13.58	13.63
3915	NYSE	EOI	Tue, May 19, 2020	13.54	13.58	13.45	13.46
3914	NYSE	EOI	Mon, May 18, 2020	13.41	13.60	13.41	13.56
3913	NYSE	EOI	Fri, May 15, 2020	13.03	13.19	12.99	13.17
3912	NYSE	EOI	Thu, May 14, 2020	12.75	13.09	12.67	13.09
3911	NYSE	EOI	Wed, May 13, 2020	13.12	13.25	12.82	12.92
3910	NYSE	EOI	Tue, May 12, 2020	13.44	13.48	13.22	13.22
3909	NYSE	EOI	Mon, May 11, 2020	13.27	13.49	13.25	13.45
3908	NYSE	EOI	Fri, May 8, 2020	13.35	13.46	13.30	13.43
3907	NYSE	EOI	Thu, May 7, 2020	13.23	13.34	13.22	13.23
3906	NYSE	EOI	Wed, May 6, 2020	13.22	13.24	13.10	13.10
3905	NYSE	EOI	Tue, May 5, 2020	13.10	13.27	13.10	13.15
3904	NYSE	EOI	Mon, May 4, 2020	12.95	13.05	12.75	13.03
3903	NYSE	EOI	Fri, May 1, 2020	13.14	13.18	12.98	13.04
3902	NYSE	EOI	Thu, Apr 30, 2020	13.51	13.51	13.20	13.28
3901	NYSE	EOI	Wed, Apr 29, 2020	13.29	13.48	13.25	13.44
3900	NYSE	EOI	Tue, Apr 28, 2020	13.36	13.36	13.01	13.11
3899	NYSE	EOI	Mon, Apr 27, 2020	13.05	13.16	13.03	13.12
3898	NYSE	EOI	Fri, Apr 24, 2020	12.99	13.04	12.89	12.99
3897	NYSE	EOI	Thu, Apr 23, 2020	12.88	13.08	12.84	12.86
3896	NYSE	EOI	Wed, Apr 22, 2020	12.84	12.98	12.84	12.94
3895	NYSE	EOI	Tue, Apr 21, 2020	12.90	12.93	12.58	12.65
3894	NYSE	EOI	Mon, Apr 20, 2020	13.23	13.27	13.06	13.12
3893	NYSE	EOI	Fri, Apr 17, 2020	13.30	13.35	13.15	13.30
3892	NYSE	EOI	Thu, Apr 16, 2020	13.05	13.07	12.90	13.06
3891	NYSE	EOI	Wed, Apr 15, 2020	12.89	13.06	12.75	13.01
3890	NYSE	EOI	Tue, Apr 14, 2020	13.03	13.28	12.99	13.23
3889	NYSE	EOI	Mon, Apr 13, 2020	13.00	13.00	12.60	12.72
3888	NYSE	EOI	Thu, Apr 9, 2020	13.02	13.25	12.82	12.90
3887	NYSE	EOI	Wed, Apr 8, 2020	12.44	12.93	12.27	12.71
3886	NYSE	EOI	Tue, Apr 7, 2020	12.70	12.88	12.41	12.47
3885	NYSE	EOI	Mon, Apr 6, 2020	11.66	12.19	11.65	12.11
3884	NYSE	EOI	Fri, Apr 3, 2020	11.47	11.61	11.10	11.25
3883	NYSE	EOI	Thu, Apr 2, 2020	11.26	11.64	11.26	11.52
3882	NYSE	EOI	Wed, Apr 1, 2020	11.71	11.86	11.29	11.40
3881	NYSE	EOI	Tue, Mar 31, 2020	12.53	12.66	12.00	12.11
3880	NYSE	EOI	Mon, Mar 30, 2020	12.36	12.50	12.23	12.42
3879	NYSE	EOI	Fri, Mar 27, 2020	12.25	12.60	11.96	12.34
3878	NYSE	EOI	Thu, Mar 26, 2020	11.98	12.53	11.82	12.47
3877	NYSE	EOI	Wed, Mar 25, 2020	11.24	12.05	11.04	11.77
3876	NYSE	EOI	Tue, Mar 24, 2020	10.19	10.88	9.86	10.78
3875	NYSE	EOI	Mon, Mar 23, 2020	10.01	10.21	9.31	9.70
3874	NYSE	EOI	Fri, Mar 20, 2020	10.71	11.20	10.30	10.24
3873	NYSE	EOI	Thu, Mar 19, 2020	10.12	10.87	10.12	10.82
3872	NYSE	EOI	Wed, Mar 18, 2020	10.43	10.75	9.05	10.23
3871	NYSE	EOI	Tue, Mar 17, 2020	10.63	11.14	10.40	10.93
3870	NYSE	EOI	Mon, Mar 16, 2020	9.90	11.22	9.90	10.45
3869	NYSE	EOI	Fri, Mar 13, 2020	11.32	11.79	11.06	11.78
3868	NYSE	EOI	Thu, Mar 12, 2020	11.05	11.54	10.80	10.82
3867	NYSE	EOI	Wed, Mar 11, 2020	13.27	13.45	12.60	12.64
3866	NYSE	EOI	Tue, Mar 10, 2020	13.58	13.68	13.13	13.58
3865	NYSE	EOI	Mon, Mar 9, 2020	13.00	13.60	12.75	13.24
3864	NYSE	EOI	Fri, Mar 6, 2020	14.12	14.43	14.02	14.35
3863	NYSE	EOI	Thu, Mar 5, 2020	14.60	14.70	14.41	14.52
3862	NYSE	EOI	Wed, Mar 4, 2020	14.64	14.90	14.52	14.90
3861	NYSE	EOI	Tue, Mar 3, 2020	14.60	14.83	14.31	14.43
3860	NYSE	EOI	Mon, Mar 2, 2020	13.77	14.53	13.74	14.53
3859	NYSE	EOI	Fri, Feb 28, 2020	13.84	14.01	13.32	13.68
3858	NYSE	EOI	Thu, Feb 27, 2020	14.82	14.82	14.14	14.26
3857	NYSE	EOI	Wed, Feb 26, 2020	15.06	15.28	15.02	15.07
3856	NYSE	EOI	Tue, Feb 25, 2020	15.73	15.75	14.96	15.06
3855	NYSE	EOI	Mon, Feb 24, 2020	15.86	15.92	15.56	15.61
3854	NYSE	EOI	Fri, Feb 21, 2020	16.22	16.27	16.15	16.19
3853	NYSE	EOI	Thu, Feb 20, 2020	16.28	16.36	16.20	16.31
3852	NYSE	EOI	Wed, Feb 19, 2020	16.33	16.47	16.29	16.31
3851	NYSE	EOI	Tue, Feb 18, 2020	16.26	16.33	16.23	16.30
3850	NYSE	EOI	Fri, Feb 14, 2020	16.32	16.32	16.25	16.32
3849	NYSE	EOI	Thu, Feb 13, 2020	16.20	16.31	16.20	16.31
3848	NYSE	EOI	Wed, Feb 12, 2020	16.20	16.27	16.20	16.24
3847	NYSE	EOI	Tue, Feb 11, 2020	16.22	16.26	16.16	16.18
3846	NYSE	EOI	Mon, Feb 10, 2020	16.06	16.16	16.04	16.16
3845	NYSE	EOI	Fri, Feb 7, 2020	16.05	16.08	16.02	16.08
3844	NYSE	EOI	Thu, Feb 6, 2020	16.06	16.11	15.98	16.07
3843	NYSE	EOI	Wed, Feb 5, 2020	16.05	16.10	16.00	16.06
3842	NYSE	EOI	Tue, Feb 4, 2020	15.95	16.02	15.92	15.99
3841	NYSE	EOI	Mon, Feb 3, 2020	15.88	15.92	15.82	15.85
3840	NYSE	EOI	Fri, Jan 31, 2020	15.99	16.02	15.81	15.84
3839	NYSE	EOI	Thu, Jan 30, 2020	15.98	16.00	15.86	16.00
3838	NYSE	EOI	Wed, Jan 29, 2020	15.97	16.05	15.96	16.01
3837	NYSE	EOI	Tue, Jan 28, 2020	15.82	15.91	15.77	15.91
3836	NYSE	EOI	Mon, Jan 27, 2020	15.89	15.89	15.72	15.74
3835	NYSE	EOI	Fri, Jan 24, 2020	16.19	16.20	16.02	16.07
3834	NYSE	EOI	Thu, Jan 23, 2020	16.13	16.18	16.10	16.17
3833	NYSE	EOI	Wed, Jan 22, 2020	16.27	16.30	16.22	16.20
3832	NYSE	EOI	Tue, Jan 21, 2020	16.04	16.24	16.04	16.22
3831	NYSE	EOI	Fri, Jan 17, 2020	16.13	16.13	16.07	16.10
3830	NYSE	EOI	Thu, Jan 16, 2020	16.14	16.17	16.09	16.13
3829	NYSE	EOI	Wed, Jan 15, 2020	16.11	16.14	15.95	16.11
3828	NYSE	EOI	Tue, Jan 14, 2020	16.14	16.21	16.12	16.16
3827	NYSE	EOI	Mon, Jan 13, 2020	16.22	16.26	16.15	16.18
3826	NYSE	EOI	Fri, Jan 10, 2020	16.22	16.30	16.16	16.26
3825	NYSE	EOI	Thu, Jan 9, 2020	16.20	16.32	16.17	16.26
3824	NYSE	EOI	Wed, Jan 8, 2020	15.99	16.22	15.93	16.20
3823	NYSE	EOI	Tue, Jan 7, 2020	15.91	15.98	15.85	15.98
3822	NYSE	EOI	Mon, Jan 6, 2020	15.84	15.89	15.68	15.89
3821	NYSE	EOI	Fri, Jan 3, 2020	15.89	15.90	15.75	15.89
3820	NYSE	EOI	Thu, Jan 2, 2020	15.92	15.95	15.76	15.95
3819	NYSE	EOI	Tue, Dec 31, 2019	15.84	15.90	15.74	15.90
3818	NYSE	EOI	Mon, Dec 30, 2019	15.79	15.80	15.65	15.78
3817	NYSE	EOI	Fri, Dec 27, 2019	15.79	15.84	15.73	15.84
3816	NYSE	EOI	Thu, Dec 26, 2019	15.80	15.85	15.71	15.75
3815	NYSE	EOI	Tue, Dec 24, 2019	15.82	15.87	15.78	15.80
3814	NYSE	EOI	Mon, Dec 23, 2019	15.93	15.93	15.79	15.80
3813	NYSE	EOI	Fri, Dec 20, 2019	15.80	16.00	15.77	15.95
3812	NYSE	EOI	Thu, Dec 19, 2019	15.73	15.81	15.71	15.78
3811	NYSE	EOI	Wed, Dec 18, 2019	15.74	15.80	15.68	15.77
3810	NYSE	EOI	Tue, Dec 17, 2019	15.68	15.75	15.67	15.72
3809	NYSE	EOI	Mon, Dec 16, 2019	15.72	15.74	15.67	15.71
3808	NYSE	EOI	Fri, Dec 13, 2019	15.74	15.74	15.61	15.70
3807	NYSE	EOI	Thu, Dec 12, 2019	15.61	15.73	15.57	15.71
3806	NYSE	EOI	Wed, Dec 11, 2019	15.48	15.64	15.48	15.61
3805	NYSE	EOI	Tue, Dec 10, 2019	15.60	15.67	15.31	15.51
3804	NYSE	EOI	Mon, Dec 9, 2019	15.73	15.75	15.61	15.61
3803	NYSE	EOI	Fri, Dec 6, 2019	15.58	15.74	15.58	15.73
3802	NYSE	EOI	Thu, Dec 5, 2019	15.59	15.63	15.54	15.57
3801	NYSE	EOI	Wed, Dec 4, 2019	15.65	15.65	15.45	15.60
3800	NYSE	EOI	Tue, Dec 3, 2019	15.65	15.70	15.38	15.61
3799	NYSE	EOI	Mon, Dec 2, 2019	15.95	16.00	15.85	15.88
3798	NYSE	EOI	Fri, Nov 29, 2019	15.87	15.95	15.85	15.95
3797	NYSE	EOI	Wed, Nov 27, 2019	15.72	15.93	15.72	15.93
3796	NYSE	EOI	Tue, Nov 26, 2019	15.72	15.84	15.72	15.76
3795	NYSE	EOI	Mon, Nov 25, 2019	15.82	15.88	15.75	15.75
3794	NYSE	EOI	Fri, Nov 22, 2019	15.79	15.86	15.74	15.78
3793	NYSE	EOI	Thu, Nov 21, 2019	15.73	15.80	15.71	15.74
3792	NYSE	EOI	Wed, Nov 20, 2019	15.66	15.85	15.66	15.75
3791	NYSE	EOI	Tue, Nov 19, 2019	15.80	15.83	15.71	15.77
3790	NYSE	EOI	Mon, Nov 18, 2019	15.75	15.79	15.70	15.76
3789	NYSE	EOI	Fri, Nov 15, 2019	15.63	15.80	15.60	15.78
3788	NYSE	EOI	Thu, Nov 14, 2019	15.56	15.64	15.56	15.63
3787	NYSE	EOI	Wed, Nov 13, 2019	15.49	15.60	15.48	15.56
3786	NYSE	EOI	Tue, Nov 12, 2019	15.69	15.71	15.55	15.57
3785	NYSE	EOI	Mon, Nov 11, 2019	15.51	15.69	15.47	15.69
3784	NYSE	EOI	Fri, Nov 8, 2019	15.48	15.56	15.45	15.56
3783	NYSE	EOI	Thu, Nov 7, 2019	15.55	15.60	15.43	15.45
3782	NYSE	EOI	Wed, Nov 6, 2019	15.48	15.52	15.40	15.52
3781	NYSE	EOI	Tue, Nov 5, 2019	15.48	15.48	15.37	15.46
3780	NYSE	EOI	Mon, Nov 4, 2019	15.48	15.55	15.37	15.43
3779	NYSE	EOI	Fri, Nov 1, 2019	15.45	15.54	15.39	15.43
3778	NYSE	EOI	Thu, Oct 31, 2019	15.44	15.45	15.32	15.37
3777	NYSE	EOI	Wed, Oct 30, 2019	15.38	15.41	15.32	15.39
3776	NYSE	EOI	Tue, Oct 29, 2019	15.35	15.42	15.30	15.34
3775	NYSE	EOI	Mon, Oct 28, 2019	15.29	15.37	15.29	15.36
3774	NYSE	EOI	Fri, Oct 25, 2019	15.25	15.32	15.18	15.27
3773	NYSE	EOI	Thu, Oct 24, 2019	15.23	15.29	15.20	15.29
3772	NYSE	EOI	Wed, Oct 23, 2019	15.20	15.22	15.15	15.19
3771	NYSE	EOI	Tue, Oct 22, 2019	15.21	15.31	15.19	15.17
3770	NYSE	EOI	Mon, Oct 21, 2019	15.11	15.22	15.06	15.21
3769	NYSE	EOI	Fri, Oct 18, 2019	15.08	15.15	15.01	15.04
3768	NYSE	EOI	Thu, Oct 17, 2019	15.11	15.12	15.04	15.09
3767	NYSE	EOI	Wed, Oct 16, 2019	15.04	15.08	14.98	15.04
3766	NYSE	EOI	Tue, Oct 15, 2019	15.05	15.19	15.03	15.05
3765	NYSE	EOI	Mon, Oct 14, 2019	15.01	15.11	14.96	14.96
3764	NYSE	EOI	Fri, Oct 11, 2019	15.07	15.19	15.01	15.01
3763	NYSE	EOI	Thu, Oct 10, 2019	14.92	15.02	14.87	14.91
3762	NYSE	EOI	Wed, Oct 9, 2019	14.85	14.93	14.80	14.88
3761	NYSE	EOI	Tue, Oct 8, 2019	14.86	14.88	14.73	14.73
3760	NYSE	EOI	Mon, Oct 7, 2019	14.96	15.00	14.91	14.91
3759	NYSE	EOI	Fri, Oct 4, 2019	14.88	14.98	14.85	14.91
3758	NYSE	EOI	Thu, Oct 3, 2019	14.78	14.90	14.67	14.84
3757	NYSE	EOI	Wed, Oct 2, 2019	14.97	15.00	14.70	14.80
3756	NYSE	EOI	Tue, Oct 1, 2019	15.20	15.28	15.04	15.04
3755	NYSE	EOI	Mon, Sep 30, 2019	15.25	15.26	15.14	15.14
3754	NYSE	EOI	Fri, Sep 27, 2019	15.34	15.36	15.09	15.18
3753	NYSE	EOI	Thu, Sep 26, 2019	15.32	15.33	15.23	15.29
3752	NYSE	EOI	Wed, Sep 25, 2019	15.28	15.29	15.20	15.29
3751	NYSE	EOI	Tue, Sep 24, 2019	15.41	15.43	15.21	15.28
3750	NYSE	EOI	Mon, Sep 23, 2019	15.34	15.41	15.32	15.37
3749	NYSE	EOI	Fri, Sep 20, 2019	15.46	15.47	15.33	15.43
3748	NYSE	EOI	Thu, Sep 19, 2019	15.48	15.54	15.44	15.42
3747	NYSE	EOI	Wed, Sep 18, 2019	15.46	15.50	15.36	15.46
3746	NYSE	EOI	Tue, Sep 17, 2019	15.44	15.47	15.40	15.44
3745	NYSE	EOI	Mon, Sep 16, 2019	15.53	15.55	15.43	15.47
3744	NYSE	EOI	Fri, Sep 13, 2019	15.57	15.58	15.49	15.57
3743	NYSE	EOI	Thu, Sep 12, 2019	15.48	15.56	15.41	15.54
3742	NYSE	EOI	Wed, Sep 11, 2019	15.33	15.46	15.33	15.42
3741	NYSE	EOI	Tue, Sep 10, 2019	15.26	15.30	15.19	15.29
3740	NYSE	EOI	Mon, Sep 9, 2019	15.34	15.36	15.28	15.31
3739	NYSE	EOI	Fri, Sep 6, 2019	15.21	15.30	15.13	15.27
3738	NYSE	EOI	Thu, Sep 5, 2019	15.13	15.24	15.00	15.21
3737	NYSE	EOI	Wed, Sep 4, 2019	15.00	15.03	14.91	14.98
3736	NYSE	EOI	Tue, Sep 3, 2019	14.86	14.91	14.83	14.91
3735	NYSE	EOI	Fri, Aug 30, 2019	15.08	15.11	14.91	14.94
3734	NYSE	EOI	Thu, Aug 29, 2019	14.91	14.97	14.87	14.96
3733	NYSE	EOI	Wed, Aug 28, 2019	14.76	14.86	14.73	14.82
3732	NYSE	EOI	Tue, Aug 27, 2019	14.93	14.93	14.74	14.76
3731	NYSE	EOI	Mon, Aug 26, 2019	14.86	14.86	14.71	14.83
3730	NYSE	EOI	Fri, Aug 23, 2019	15.00	15.05	14.69	14.78
3729	NYSE	EOI	Thu, Aug 22, 2019	15.03	15.07	14.95	15.02
3728	NYSE	EOI	Wed, Aug 21, 2019	15.08	15.14	15.06	15.01
3727	NYSE	EOI	Tue, Aug 20, 2019	14.96	15.05	14.88	15.01
3726	NYSE	EOI	Mon, Aug 19, 2019	15.00	15.00	14.94	14.97
3725	NYSE	EOI	Fri, Aug 16, 2019	14.85	14.90	14.77	14.82
3724	NYSE	EOI	Thu, Aug 15, 2019	14.64	14.70	14.58	14.64
3723	NYSE	EOI	Wed, Aug 14, 2019	14.70	14.80	14.60	14.61
3722	NYSE	EOI	Tue, Aug 13, 2019	14.83	15.00	14.75	14.93
3721	NYSE	EOI	Mon, Aug 12, 2019	14.83	14.88	14.73	14.87
3720	NYSE	EOI	Fri, Aug 9, 2019	14.92	14.96	14.78	14.85
3719	NYSE	EOI	Thu, Aug 8, 2019	14.70	14.98	14.70	14.91
3718	NYSE	EOI	Wed, Aug 7, 2019	14.57	14.67	14.46	14.62
3717	NYSE	EOI	Tue, Aug 6, 2019	14.65	14.74	14.52	14.73
3716	NYSE	EOI	Mon, Aug 5, 2019	14.92	14.92	14.41	14.56
3715	NYSE	EOI	Fri, Aug 2, 2019	15.11	15.11	14.95	15.09
3714	NYSE	EOI	Thu, Aug 1, 2019	15.21	15.36	15.10	15.11
3713	NYSE	EOI	Wed, Jul 31, 2019	15.30	15.35	15.15	15.21
3712	NYSE	EOI	Tue, Jul 30, 2019	15.10	15.25	15.08	15.24
3711	NYSE	EOI	Mon, Jul 29, 2019	15.06	15.15	15.05	15.14
3710	NYSE	EOI	Fri, Jul 26, 2019	15.12	15.15	15.08	15.09
3709	NYSE	EOI	Thu, Jul 25, 2019	15.16	15.19	15.03	15.06
3708	NYSE	EOI	Wed, Jul 24, 2019	15.16	15.21	15.10	15.19
3707	NYSE	EOI	Tue, Jul 23, 2019	15.21	15.21	15.07	15.16
3706	NYSE	EOI	Mon, Jul 22, 2019	15.24	15.29	15.15	15.14
3705	NYSE	EOI	Fri, Jul 19, 2019	15.26	15.28	15.19	15.23
3704	NYSE	EOI	Thu, Jul 18, 2019	15.24	15.27	15.17	15.23
3703	NYSE	EOI	Wed, Jul 17, 2019	15.28	15.30	15.24	15.25
3702	NYSE	EOI	Tue, Jul 16, 2019	15.23	15.27	15.20	15.27
3701	NYSE	EOI	Mon, Jul 15, 2019	15.26	15.26	15.06	15.23
3700	NYSE	EOI	Fri, Jul 12, 2019	15.32	15.37	15.19	15.23
3699	NYSE	EOI	Thu, Jul 11, 2019	15.32	15.34	15.25	15.29
3698	NYSE	EOI	Wed, Jul 10, 2019	15.17	15.28	15.09	15.26
3697	NYSE	EOI	Tue, Jul 9, 2019	14.97	15.12	14.92	15.04
3696	NYSE	EOI	Mon, Jul 8, 2019	15.05	15.06	14.90	15.04
3695	NYSE	EOI	Fri, Jul 5, 2019	15.00	15.13	14.88	15.11
3694	NYSE	EOI	Wed, Jul 3, 2019	15.01	15.13	14.99	15.03
3693	NYSE	EOI	Tue, Jul 2, 2019	15.07	15.14	15.00	15.06
3692	NYSE	EOI	Mon, Jul 1, 2019	15.14	15.14	15.06	15.09
3691	NYSE	EOI	Fri, Jun 28, 2019	14.90	14.98	14.87	14.98
3690	NYSE	EOI	Thu, Jun 27, 2019	14.82	14.86	14.73	14.86
3689	NYSE	EOI	Wed, Jun 26, 2019	14.70	14.80	14.66	14.75
3688	NYSE	EOI	Tue, Jun 25, 2019	14.79	14.82	14.63	14.64
3687	NYSE	EOI	Mon, Jun 24, 2019	14.81	14.93	14.75	14.79
3686	NYSE	EOI	Fri, Jun 21, 2019	14.87	14.90	14.77	14.81
3685	NYSE	EOI	Thu, Jun 20, 2019	15.04	15.04	14.77	14.90
3684	NYSE	EOI	Wed, Jun 19, 2019	15.03	15.03	14.96	14.91
3683	NYSE	EOI	Tue, Jun 18, 2019	14.86	15.00	14.79	14.97
3682	NYSE	EOI	Mon, Jun 17, 2019	14.72	14.78	14.67	14.75
3681	NYSE	EOI	Fri, Jun 14, 2019	14.68	14.70	14.56	14.70
3680	NYSE	EOI	Thu, Jun 13, 2019	14.70	14.74	14.62	14.68
3679	NYSE	EOI	Wed, Jun 12, 2019	14.77	14.77	14.63	14.67
3678	NYSE	EOI	Tue, Jun 11, 2019	14.69	14.74	14.61	14.71
3677	NYSE	EOI	Mon, Jun 10, 2019	14.60	14.68	14.57	14.64
3676	NYSE	EOI	Fri, Jun 7, 2019	14.41	14.56	14.41	14.47
3675	NYSE	EOI	Thu, Jun 6, 2019	14.29	14.41	14.26	14.41
3674	NYSE	EOI	Wed, Jun 5, 2019	14.29	14.30	14.21	14.27
3673	NYSE	EOI	Tue, Jun 4, 2019	14.03	14.22	13.98	14.21
3672	NYSE	EOI	Mon, Jun 3, 2019	14.00	14.01	13.88	13.93
3671	NYSE	EOI	Fri, May 31, 2019	14.08	14.09	13.94	13.98
3670	NYSE	EOI	Thu, May 30, 2019	14.17	14.21	14.10	14.17
3669	NYSE	EOI	Wed, May 29, 2019	14.28	14.28	14.01	14.12
3668	NYSE	EOI	Tue, May 28, 2019	14.53	14.53	14.28	14.29
3667	NYSE	EOI	Fri, May 24, 2019	14.59	14.59	14.38	14.50
3666	NYSE	EOI	Thu, May 23, 2019	14.59	14.62	14.34	14.45
3665	NYSE	EOI	Wed, May 22, 2019	14.70	14.80	14.69	14.64
3664	NYSE	EOI	Tue, May 21, 2019	14.74	14.80	14.74	14.77
3663	NYSE	EOI	Mon, May 20, 2019	14.70	14.77	14.63	14.66
3662	NYSE	EOI	Fri, May 17, 2019	14.74	14.80	14.70	14.77
3661	NYSE	EOI	Thu, May 16, 2019	14.71	14.80	14.71	14.79
3660	NYSE	EOI	Wed, May 15, 2019	14.60	14.75	14.58	14.71
3659	NYSE	EOI	Tue, May 14, 2019	14.55	14.70	14.51	14.65
3658	NYSE	EOI	Mon, May 13, 2019	14.59	14.60	14.41	14.50
3657	NYSE	EOI	Fri, May 10, 2019	14.62	14.73	14.54	14.73
3656	NYSE	EOI	Thu, May 9, 2019	14.69	14.70	14.52	14.64
3655	NYSE	EOI	Wed, May 8, 2019	14.69	14.84	14.69	14.77
3654	NYSE	EOI	Tue, May 7, 2019	14.77	14.85	14.65	14.72
3653	NYSE	EOI	Mon, May 6, 2019	14.63	14.92	14.59	14.91
3652	NYSE	EOI	Fri, May 3, 2019	14.90	14.90	14.76	14.85
3651	NYSE	EOI	Thu, May 2, 2019	15.01	15.07	14.82	14.85
3650	NYSE	EOI	Wed, May 1, 2019	15.12	15.12	15.00	15.02
3649	NYSE	EOI	Tue, Apr 30, 2019	15.12	15.12	14.95	15.00
3648	NYSE	EOI	Mon, Apr 29, 2019	15.04	15.09	15.00	15.03
3647	NYSE	EOI	Fri, Apr 26, 2019	14.98	15.00	14.90	15.00
3646	NYSE	EOI	Thu, Apr 25, 2019	14.95	14.95	14.86	14.94
3645	NYSE	EOI	Wed, Apr 24, 2019	14.98	15.00	14.92	14.93
3644	NYSE	EOI	Tue, Apr 23, 2019	14.93	15.01	14.88	14.95
3643	NYSE	EOI	Mon, Apr 22, 2019	14.84	14.93	14.81	14.90
3642	NYSE	EOI	Thu, Apr 18, 2019	15.02	15.02	14.81	14.94
3641	NYSE	EOI	Wed, Apr 17, 2019	14.99	15.01	14.92	14.98
3640	NYSE	EOI	Tue, Apr 16, 2019	14.95	14.98	14.86	14.92
3639	NYSE	EOI	Mon, Apr 15, 2019	14.78	14.90	14.78	14.89
3638	NYSE	EOI	Fri, Apr 12, 2019	14.75	14.84	14.75	14.76
3637	NYSE	EOI	Thu, Apr 11, 2019	14.63	14.72	14.63	14.68
3636	NYSE	EOI	Wed, Apr 10, 2019	14.64	14.66	14.57	14.63
3635	NYSE	EOI	Tue, Apr 9, 2019	14.60	14.63	14.56	14.61
3634	NYSE	EOI	Mon, Apr 8, 2019	14.61	14.64	14.52	14.64
3633	NYSE	EOI	Fri, Apr 5, 2019	14.54	14.57	14.51	14.53
3632	NYSE	EOI	Thu, Apr 4, 2019	14.54	14.55	14.48	14.52
3631	NYSE	EOI	Wed, Apr 3, 2019	14.59	14.62	14.50	14.54
3630	NYSE	EOI	Tue, Apr 2, 2019	14.60	14.60	14.53	14.54
3629	NYSE	EOI	Mon, Apr 1, 2019	14.47	14.60	14.42	14.60
3628	NYSE	EOI	Fri, Mar 29, 2019	14.43	14.43	14.30	14.36
3627	NYSE	EOI	Thu, Mar 28, 2019	14.27	14.31	14.22	14.30
3626	NYSE	EOI	Wed, Mar 27, 2019	14.26	14.26	14.14	14.26
3625	NYSE	EOI	Tue, Mar 26, 2019	14.24	14.27	14.16	14.23
3624	NYSE	EOI	Mon, Mar 25, 2019	14.26	14.26	14.04	14.14
3623	NYSE	EOI	Fri, Mar 22, 2019	14.43	14.47	14.24	14.27
3622	NYSE	EOI	Thu, Mar 21, 2019	14.32	14.47	14.32	14.45
3621	NYSE	EOI	Wed, Mar 20, 2019	14.42	14.45	14.31	14.39
3620	NYSE	EOI	Tue, Mar 19, 2019	14.54	14.57	14.47	14.43
3619	NYSE	EOI	Mon, Mar 18, 2019	14.41	14.49	14.41	14.47
3618	NYSE	EOI	Fri, Mar 15, 2019	14.38	14.47	14.31	14.43
3617	NYSE	EOI	Thu, Mar 14, 2019	14.38	14.38	14.30	14.36
3616	NYSE	EOI	Wed, Mar 13, 2019	14.33	14.36	14.29	14.35
3615	NYSE	EOI	Tue, Mar 12, 2019	14.26	14.28	14.21	14.28
3614	NYSE	EOI	Mon, Mar 11, 2019	14.01	14.22	14.01	14.21
3613	NYSE	EOI	Fri, Mar 8, 2019	13.99	14.00	13.91	13.96
3612	NYSE	EOI	Thu, Mar 7, 2019	14.17	14.17	14.01	14.09
3611	NYSE	EOI	Wed, Mar 6, 2019	14.30	14.30	14.14	14.17
3610	NYSE	EOI	Tue, Mar 5, 2019	14.30	14.34	14.28	14.29
3609	NYSE	EOI	Mon, Mar 4, 2019	14.62	14.67	14.24	14.30
3608	NYSE	EOI	Fri, Mar 1, 2019	14.49	14.60	14.44	14.55
3607	NYSE	EOI	Thu, Feb 28, 2019	14.48	14.48	14.35	14.38
3606	NYSE	EOI	Wed, Feb 27, 2019	14.42	14.44	14.38	14.40
3605	NYSE	EOI	Tue, Feb 26, 2019	14.29	14.38	14.28	14.38
3604	NYSE	EOI	Mon, Feb 25, 2019	14.23	14.29	14.23	14.25
3603	NYSE	EOI	Fri, Feb 22, 2019	14.29	14.31	14.18	14.20
3602	NYSE	EOI	Thu, Feb 21, 2019	14.13	14.21	14.07	14.21
3601	NYSE	EOI	Wed, Feb 20, 2019	14.25	14.30	14.12	14.16
3600	NYSE	EOI	Tue, Feb 19, 2019	14.27	14.31	14.23	14.22
3599	NYSE	EOI	Fri, Feb 15, 2019	14.08	14.24	14.08	14.24
3598	NYSE	EOI	Thu, Feb 14, 2019	13.95	14.08	13.95	14.01
3597	NYSE	EOI	Wed, Feb 13, 2019	14.17	14.19	14.05	14.06
3596	NYSE	EOI	Tue, Feb 12, 2019	14.01	14.13	14.01	14.09
3595	NYSE	EOI	Mon, Feb 11, 2019	13.93	14.04	13.90	13.96
3594	NYSE	EOI	Fri, Feb 8, 2019	13.86	13.92	13.85	13.85
3593	NYSE	EOI	Thu, Feb 7, 2019	14.04	14.04	13.86	13.86
3592	NYSE	EOI	Wed, Feb 6, 2019	14.12	14.16	13.96	14.06
3591	NYSE	EOI	Tue, Feb 5, 2019	14.00	14.20	13.97	14.08
3590	NYSE	EOI	Mon, Feb 4, 2019	13.93	14.00	13.91	13.99
3589	NYSE	EOI	Fri, Feb 1, 2019	13.93	13.99	13.85	13.87
3588	NYSE	EOI	Thu, Jan 31, 2019	13.85	13.90	13.77	13.89
3587	NYSE	EOI	Wed, Jan 30, 2019	13.65	13.75	13.57	13.74
3586	NYSE	EOI	Tue, Jan 29, 2019	13.49	13.55	13.45	13.50
3585	NYSE	EOI	Mon, Jan 28, 2019	13.51	13.51	13.36	13.44
3584	NYSE	EOI	Fri, Jan 25, 2019	13.58	13.62	13.56	13.59
3583	NYSE	EOI	Thu, Jan 24, 2019	13.54	13.56	13.45	13.48
3582	NYSE	EOI	Wed, Jan 23, 2019	13.64	13.65	13.42	13.50
3581	NYSE	EOI	Tue, Jan 22, 2019	13.82	13.84	13.54	13.57
3580	NYSE	EOI	Fri, Jan 18, 2019	13.75	13.88	13.72	13.84
3579	NYSE	EOI	Thu, Jan 17, 2019	13.67	13.77	13.66	13.74
3578	NYSE	EOI	Wed, Jan 16, 2019	13.66	13.75	13.63	13.71
3577	NYSE	EOI	Tue, Jan 15, 2019	13.35	13.63	13.32	13.63
3576	NYSE	EOI	Mon, Jan 14, 2019	13.30	13.32	13.22	13.32
3575	NYSE	EOI	Fri, Jan 11, 2019	13.27	13.39	13.19	13.35
3574	NYSE	EOI	Thu, Jan 10, 2019	13.31	13.38	13.28	13.38
3573	NYSE	EOI	Wed, Jan 9, 2019	13.43	13.48	13.30	13.34
3572	NYSE	EOI	Tue, Jan 8, 2019	13.23	13.34	13.10	13.30
3571	NYSE	EOI	Mon, Jan 7, 2019	12.95	13.22	12.93	13.11
3570	NYSE	EOI	Fri, Jan 4, 2019	12.79	12.97	12.74	12.88
3569	NYSE	EOI	Thu, Jan 3, 2019	12.95	13.08	12.70	12.73
3568	NYSE	EOI	Wed, Jan 2, 2019	12.77	13.05	12.74	13.00
3567	NYSE	EOI	Mon, Dec 31, 2018	12.93	13.15	12.56	12.95
3566	NYSE	EOI	Fri, Dec 28, 2018	12.35	12.78	12.34	12.77
3565	NYSE	EOI	Thu, Dec 27, 2018	12.10	12.27	11.88	12.24
3564	NYSE	EOI	Wed, Dec 26, 2018	11.50	12.12	11.49	12.09
3563	NYSE	EOI	Mon, Dec 24, 2018	11.53	11.61	11.40	11.48
3562	NYSE	EOI	Fri, Dec 21, 2018	12.20	12.21	11.70	11.72
3561	NYSE	EOI	Thu, Dec 20, 2018	12.53	12.67	11.88	12.06
3560	NYSE	EOI	Wed, Dec 19, 2018	12.84	12.97	12.57	12.60
3559	NYSE	EOI	Tue, Dec 18, 2018	12.80	13.08	12.64	12.86
3558	NYSE	EOI	Mon, Dec 17, 2018	13.20	13.20	12.76	12.81
3557	NYSE	EOI	Fri, Dec 14, 2018	13.44	13.53	13.20	13.23
3556	NYSE	EOI	Thu, Dec 13, 2018	13.56	13.57	13.47	13.52
3555	NYSE	EOI	Wed, Dec 12, 2018	13.58	13.65	13.46	13.51
3554	NYSE	EOI	Tue, Dec 11, 2018	13.64	13.66	13.30	13.39
3553	NYSE	EOI	Mon, Dec 10, 2018	13.66	13.73	13.30	13.48
3552	NYSE	EOI	Fri, Dec 7, 2018	13.99	13.99	13.60	13.68
3551	NYSE	EOI	Thu, Dec 6, 2018	13.88	13.88	13.53	13.87
3550	NYSE	EOI	Tue, Dec 4, 2018	14.50	14.50	13.95	13.99
3549	NYSE	EOI	Mon, Dec 3, 2018	14.32	14.47	14.24	14.43
3548	NYSE	EOI	Fri, Nov 30, 2018	13.98	14.19	13.88	14.15
3547	NYSE	EOI	Thu, Nov 29, 2018	13.74	13.88	13.69	13.88
3546	NYSE	EOI	Wed, Nov 28, 2018	13.52	13.75	13.45	13.75
3545	NYSE	EOI	Tue, Nov 27, 2018	13.44	13.46	13.38	13.45
3544	NYSE	EOI	Mon, Nov 26, 2018	13.38	13.45	13.30	13.45
3543	NYSE	EOI	Fri, Nov 23, 2018	13.25	13.34	13.24	13.27
3542	NYSE	EOI	Wed, Nov 21, 2018	13.40	13.44	13.32	13.35
3541	NYSE	EOI	Tue, Nov 20, 2018	13.49	13.55	13.35	13.27
3540	NYSE	EOI	Mon, Nov 19, 2018	13.83	13.88	13.60	13.64
3539	NYSE	EOI	Fri, Nov 16, 2018	13.84	13.98	13.80	13.85
3538	NYSE	EOI	Thu, Nov 15, 2018	13.85	14.00	13.79	13.86
3537	NYSE	EOI	Wed, Nov 14, 2018	14.19	14.23	13.87	13.90
3536	NYSE	EOI	Tue, Nov 13, 2018	14.17	14.20	14.05	14.12
3535	NYSE	EOI	Mon, Nov 12, 2018	14.44	14.44	14.10	14.13
3534	NYSE	EOI	Fri, Nov 9, 2018	14.44	14.44	14.31	14.38
3533	NYSE	EOI	Thu, Nov 8, 2018	14.48	14.53	14.41	14.51
3532	NYSE	EOI	Wed, Nov 7, 2018	14.29	14.50	14.28	14.48
3531	NYSE	EOI	Tue, Nov 6, 2018	14.03	14.17	14.03	14.13
3530	NYSE	EOI	Mon, Nov 5, 2018	14.00	14.07	13.96	14.07
3529	NYSE	EOI	Fri, Nov 2, 2018	14.01	14.08	13.83	13.95
3528	NYSE	EOI	Thu, Nov 1, 2018	13.81	13.95	13.77	13.95
3527	NYSE	EOI	Wed, Oct 31, 2018	13.69	13.88	13.66	13.76
3526	NYSE	EOI	Tue, Oct 30, 2018	13.51	13.63	13.41	13.55
3525	NYSE	EOI	Mon, Oct 29, 2018	13.86	13.92	13.40	13.52
3524	NYSE	EOI	Fri, Oct 26, 2018	14.01	14.01	13.60	13.70
3523	NYSE	EOI	Thu, Oct 25, 2018	14.16	14.25	14.05	14.17
3522	NYSE	EOI	Wed, Oct 24, 2018	14.53	14.55	14.10	14.12
3521	NYSE	EOI	Tue, Oct 23, 2018	14.50	14.56	14.30	14.52
3520	NYSE	EOI	Mon, Oct 22, 2018	14.87	14.87	14.70	14.65
3519	NYSE	EOI	Fri, Oct 19, 2018	14.76	14.85	14.72	14.81
3518	NYSE	EOI	Thu, Oct 18, 2018	14.89	14.89	14.64	14.69
3517	NYSE	EOI	Wed, Oct 17, 2018	14.88	14.94	14.70	14.92
3516	NYSE	EOI	Tue, Oct 16, 2018	14.58	14.82	14.57	14.81
3515	NYSE	EOI	Mon, Oct 15, 2018	14.54	14.63	14.45	14.49
3514	NYSE	EOI	Fri, Oct 12, 2018	14.51	14.61	14.31	14.53
3513	NYSE	EOI	Thu, Oct 11, 2018	14.70	14.72	14.21	14.35
3512	NYSE	EOI	Wed, Oct 10, 2018	15.16	15.18	14.52	14.77
3511	NYSE	EOI	Tue, Oct 9, 2018	15.26	15.33	15.19	15.22
3510	NYSE	EOI	Mon, Oct 8, 2018	15.48	15.54	15.11	15.21
3509	NYSE	EOI	Fri, Oct 5, 2018	15.76	15.80	15.38	15.51
3508	NYSE	EOI	Thu, Oct 4, 2018	16.00	16.03	15.72	15.80
3507	NYSE	EOI	Wed, Oct 3, 2018	16.03	16.06	16.00	16.01
3506	NYSE	EOI	Tue, Oct 2, 2018	16.01	16.03	16.00	16.00
3505	NYSE	EOI	Mon, Oct 1, 2018	16.13	16.18	16.00	16.01
3504	NYSE	EOI	Fri, Sep 28, 2018	16.07	16.11	16.01	16.01
3503	NYSE	EOI	Thu, Sep 27, 2018	16.10	16.12	16.00	16.04
3502	NYSE	EOI	Wed, Sep 26, 2018	16.11	16.20	16.00	16.02
3501	NYSE	EOI	Tue, Sep 25, 2018	16.18	16.19	16.07	16.09
3500	NYSE	EOI	Mon, Sep 24, 2018	16.17	16.20	16.12	16.14
3499	NYSE	EOI	Fri, Sep 21, 2018	16.25	16.28	16.19	16.22
3498	NYSE	EOI	Thu, Sep 20, 2018	16.21	16.27	16.17	16.26
3497	NYSE	EOI	Wed, Sep 19, 2018	16.17	16.25	16.13	16.14
3496	NYSE	EOI	Tue, Sep 18, 2018	16.06	16.19	16.06	16.16
3495	NYSE	EOI	Mon, Sep 17, 2018	16.20	16.27	16.09	16.09
3494	NYSE	EOI	Fri, Sep 14, 2018	16.29	16.33	16.23	16.27
3493	NYSE	EOI	Thu, Sep 13, 2018	16.26	16.33	16.23	16.23
3492	NYSE	EOI	Wed, Sep 12, 2018	16.28	16.29	16.23	16.25
3491	NYSE	EOI	Tue, Sep 11, 2018	16.07	16.28	16.07	16.28
3490	NYSE	EOI	Mon, Sep 10, 2018	16.05	16.13	16.04	16.13
3489	NYSE	EOI	Fri, Sep 7, 2018	16.00	16.09	15.97	15.97
3488	NYSE	EOI	Thu, Sep 6, 2018	16.20	16.20	16.04	16.09
3487	NYSE	EOI	Wed, Sep 5, 2018	16.15	16.19	16.10	16.16
3486	NYSE	EOI	Tue, Sep 4, 2018	16.18	16.20	16.12	16.19
3485	NYSE	EOI	Fri, Aug 31, 2018	16.27	16.30	16.16	16.18
3484	NYSE	EOI	Thu, Aug 30, 2018	16.25	16.26	16.19	16.25
3483	NYSE	EOI	Wed, Aug 29, 2018	16.10	16.30	16.10	16.24
3482	NYSE	EOI	Tue, Aug 28, 2018	16.19	16.24	16.14	16.14
3481	NYSE	EOI	Mon, Aug 27, 2018	16.29	16.29	16.13	16.18
3480	NYSE	EOI	Fri, Aug 24, 2018	16.20	16.21	16.12	16.18
3479	NYSE	EOI	Thu, Aug 23, 2018	16.17	16.17	16.01	16.12
3478	NYSE	EOI	Wed, Aug 22, 2018	16.09	16.23	16.03	16.13
3477	NYSE	EOI	Tue, Aug 21, 2018	16.13	16.15	16.05	16.07
3476	NYSE	EOI	Mon, Aug 20, 2018	16.00	16.14	15.93	16.13
3475	NYSE	EOI	Fri, Aug 17, 2018	15.80	15.97	15.76	15.85
3474	NYSE	EOI	Thu, Aug 16, 2018	15.68	15.87	15.68	15.80
3473	NYSE	EOI	Wed, Aug 15, 2018	15.75	15.79	15.63	15.66
3472	NYSE	EOI	Tue, Aug 14, 2018	15.79	15.82	15.77	15.81
3471	NYSE	EOI	Mon, Aug 13, 2018	15.82	15.86	15.74	15.75
3470	NYSE	EOI	Fri, Aug 10, 2018	15.90	15.91	15.79	15.79
3469	NYSE	EOI	Thu, Aug 9, 2018	15.94	15.95	15.89	15.92
3468	NYSE	EOI	Wed, Aug 8, 2018	15.97	15.97	15.90	15.91
3467	NYSE	EOI	Tue, Aug 7, 2018	15.82	15.96	15.80	15.95
3466	NYSE	EOI	Mon, Aug 6, 2018	15.77	15.83	15.75	15.82
3465	NYSE	EOI	Fri, Aug 3, 2018	15.78	15.79	15.68	15.75
3464	NYSE	EOI	Thu, Aug 2, 2018	15.65	15.78	15.65	15.75
3463	NYSE	EOI	Wed, Aug 1, 2018	15.67	15.74	15.64	15.72
3462	NYSE	EOI	Tue, Jul 31, 2018	15.59	15.64	15.53	15.60
3461	NYSE	EOI	Mon, Jul 30, 2018	15.68	15.68	15.48	15.53
3460	NYSE	EOI	Fri, Jul 27, 2018	15.77	15.80	15.61	15.62
3459	NYSE	EOI	Thu, Jul 26, 2018	15.77	15.80	15.66	15.68
3458	NYSE	EOI	Wed, Jul 25, 2018	15.70	15.80	15.67	15.78
3457	NYSE	EOI	Tue, Jul 24, 2018	15.71	15.78	15.68	15.70
3456	NYSE	EOI	Mon, Jul 23, 2018	15.72	15.72	15.60	15.61
3455	NYSE	EOI	Fri, Jul 20, 2018	15.76	15.84	15.76	15.78
3454	NYSE	EOI	Thu, Jul 19, 2018	15.74	15.83	15.71	15.81
3453	NYSE	EOI	Wed, Jul 18, 2018	15.76	15.83	15.72	15.78
3452	NYSE	EOI	Tue, Jul 17, 2018	15.56	15.80	15.56	15.72
3451	NYSE	EOI	Mon, Jul 16, 2018	15.64	15.70	15.56	15.56
3450	NYSE	EOI	Fri, Jul 13, 2018	15.66	15.73	15.59	15.59
3449	NYSE	EOI	Thu, Jul 12, 2018	15.56	15.68	15.56	15.58
3448	NYSE	EOI	Wed, Jul 11, 2018	15.50	15.61	15.50	15.51
3447	NYSE	EOI	Tue, Jul 10, 2018	15.54	15.63	15.54	15.56
3446	NYSE	EOI	Mon, Jul 9, 2018	15.42	15.53	15.38	15.42
3445	NYSE	EOI	Fri, Jul 6, 2018	15.38	15.44	15.32	15.32
3444	NYSE	EOI	Thu, Jul 5, 2018	15.29	15.38	15.26	15.30
3443	NYSE	EOI	Tue, Jul 3, 2018	15.40	15.42	15.22	15.22
3442	NYSE	EOI	Mon, Jul 2, 2018	15.33	15.35	15.26	15.29
3441	NYSE	EOI	Fri, Jun 29, 2018	15.39	15.46	15.33	15.33
3440	NYSE	EOI	Thu, Jun 28, 2018	15.32	15.35	15.19	15.29
3439	NYSE	EOI	Wed, Jun 27, 2018	15.46	15.61	15.29	15.32
3438	NYSE	EOI	Tue, Jun 26, 2018	15.53	15.58	15.44	15.46
3437	NYSE	EOI	Mon, Jun 25, 2018	15.66	15.66	15.39	15.48
3436	NYSE	EOI	Fri, Jun 22, 2018	15.76	15.82	15.65	15.70
3435	NYSE	EOI	Thu, Jun 21, 2018	15.78	15.80	15.63	15.65
3434	NYSE	EOI	Wed, Jun 20, 2018	15.96	15.99	15.82	15.74
3433	NYSE	EOI	Tue, Jun 19, 2018	15.96	15.96	15.84	15.88
3432	NYSE	EOI	Mon, Jun 18, 2018	16.12	16.12	15.92	15.96
3431	NYSE	EOI	Fri, Jun 15, 2018	16.46	16.46	16.01	16.05
3430	NYSE	EOI	Thu, Jun 14, 2018	16.04	16.07	16.00	16.06
3429	NYSE	EOI	Wed, Jun 13, 2018	15.96	16.01	15.92	15.97
3428	NYSE	EOI	Tue, Jun 12, 2018	15.90	15.94	15.87	15.92
3427	NYSE	EOI	Mon, Jun 11, 2018	15.80	15.92	15.80	15.87
3426	NYSE	EOI	Fri, Jun 8, 2018	15.80	15.85	15.80	15.80
3425	NYSE	EOI	Thu, Jun 7, 2018	15.81	15.87	15.79	15.82
3424	NYSE	EOI	Wed, Jun 6, 2018	15.79	15.81	15.75	15.77
3423	NYSE	EOI	Tue, Jun 5, 2018	15.75	15.82	15.69	15.81
3422	NYSE	EOI	Mon, Jun 4, 2018	15.65	15.77	15.57	15.73
3421	NYSE	EOI	Fri, Jun 1, 2018	15.55	15.63	15.51	15.61
3420	NYSE	EOI	Thu, May 31, 2018	15.55	15.57	15.44	15.47
3419	NYSE	EOI	Wed, May 30, 2018	15.44	15.56	15.44	15.53
3418	NYSE	EOI	Tue, May 29, 2018	15.48	15.50	15.32	15.38
3417	NYSE	EOI	Fri, May 25, 2018	15.61	15.63	15.48	15.51
3416	NYSE	EOI	Thu, May 24, 2018	15.70	15.79	15.59	15.61
3415	NYSE	EOI	Wed, May 23, 2018	15.61	15.72	15.59	15.62
3414	NYSE	EOI	Tue, May 22, 2018	15.88	15.88	15.70	15.65
3413	NYSE	EOI	Mon, May 21, 2018	15.59	15.83	15.59	15.81
3412	NYSE	EOI	Fri, May 18, 2018	15.50	15.59	15.47	15.51
3411	NYSE	EOI	Thu, May 17, 2018	15.55	15.64	15.50	15.53
3410	NYSE	EOI	Wed, May 16, 2018	15.57	15.62	15.53	15.54
3409	NYSE	EOI	Tue, May 15, 2018	15.59	15.61	15.52	15.57
3408	NYSE	EOI	Mon, May 14, 2018	15.58	15.71	15.57	15.68
3407	NYSE	EOI	Fri, May 11, 2018	15.53	15.60	15.49	15.53
3406	NYSE	EOI	Thu, May 10, 2018	15.45	15.55	15.45	15.47
3405	NYSE	EOI	Wed, May 9, 2018	15.34	15.47	15.29	15.42
3404	NYSE	EOI	Tue, May 8, 2018	15.21	15.35	15.19	15.27
3403	NYSE	EOI	Mon, May 7, 2018	15.25	15.35	15.16	15.18
3402	NYSE	EOI	Fri, May 4, 2018	14.93	15.20	14.93	15.19
3401	NYSE	EOI	Thu, May 3, 2018	15.02	15.02	14.86	14.96
3400	NYSE	EOI	Wed, May 2, 2018	15.01	15.15	14.97	15.07
3399	NYSE	EOI	Tue, May 1, 2018	15.02	15.06	14.93	15.04
3398	NYSE	EOI	Mon, Apr 30, 2018	15.03	15.12	15.01	15.06
3397	NYSE	EOI	Fri, Apr 27, 2018	14.82	15.03	14.80	15.03
3396	NYSE	EOI	Thu, Apr 26, 2018	14.74	14.84	14.70	14.77
3395	NYSE	EOI	Wed, Apr 25, 2018	14.73	14.73	14.57	14.64
3394	NYSE	EOI	Tue, Apr 24, 2018	14.89	14.92	14.60	14.75
3393	NYSE	EOI	Mon, Apr 23, 2018	14.77	14.90	14.65	14.87
3392	NYSE	EOI	Fri, Apr 20, 2018	14.82	14.82	14.67	14.70
3391	NYSE	EOI	Thu, Apr 19, 2018	14.93	14.94	14.84	14.81
3390	NYSE	EOI	Wed, Apr 18, 2018	14.83	14.99	14.83	14.94
3389	NYSE	EOI	Tue, Apr 17, 2018	14.78	14.87	14.75	14.81
3388	NYSE	EOI	Mon, Apr 16, 2018	14.67	14.77	14.58	14.71
3387	NYSE	EOI	Fri, Apr 13, 2018	14.61	14.62	14.47	14.55
3386	NYSE	EOI	Thu, Apr 12, 2018	14.56	14.65	14.46	14.49
3385	NYSE	EOI	Wed, Apr 11, 2018	14.38	14.50	14.36	14.44
3384	NYSE	EOI	Tue, Apr 10, 2018	14.41	14.45	14.32	14.41
3383	NYSE	EOI	Mon, Apr 9, 2018	14.20	14.58	14.18	14.20
3382	NYSE	EOI	Fri, Apr 6, 2018	14.38	14.44	14.06	14.19
3381	NYSE	EOI	Thu, Apr 5, 2018	14.16	14.39	14.12	14.39
3380	NYSE	EOI	Wed, Apr 4, 2018	13.64	14.04	13.60	14.04
3379	NYSE	EOI	Tue, Apr 3, 2018	13.82	13.83	13.64	13.83
3378	NYSE	EOI	Mon, Apr 2, 2018	13.95	13.98	13.57	13.69
3377	NYSE	EOI	Thu, Mar 29, 2018	13.90	14.00	13.80	13.96
3376	NYSE	EOI	Wed, Mar 28, 2018	13.80	13.90	13.69	13.79
3375	NYSE	EOI	Tue, Mar 27, 2018	14.06	14.11	13.74	13.82
3374	NYSE	EOI	Mon, Mar 26, 2018	13.83	13.96	13.77	13.96
3373	NYSE	EOI	Fri, Mar 23, 2018	14.01	14.02	13.67	13.70
3372	NYSE	EOI	Thu, Mar 22, 2018	14.21	14.21	13.95	13.97
3371	NYSE	EOI	Wed, Mar 21, 2018	14.34	14.37	14.24	14.28
3370	NYSE	EOI	Tue, Mar 20, 2018	14.33	14.40	14.32	14.30
3369	NYSE	EOI	Mon, Mar 19, 2018	14.42	14.42	14.20	14.27
3368	NYSE	EOI	Fri, Mar 16, 2018	14.65	14.69	14.42	14.42
3367	NYSE	EOI	Thu, Mar 15, 2018	14.81	14.83	14.57	14.57
3366	NYSE	EOI	Wed, Mar 14, 2018	14.88	14.88	14.74	14.75
3365	NYSE	EOI	Tue, Mar 13, 2018	14.84	14.92	14.78	14.81
3364	NYSE	EOI	Mon, Mar 12, 2018	14.94	15.02	14.78	14.78
3363	NYSE	EOI	Fri, Mar 9, 2018	14.66	14.92	14.60	14.89
3362	NYSE	EOI	Thu, Mar 8, 2018	14.54	14.60	14.45	14.57
3361	NYSE	EOI	Wed, Mar 7, 2018	14.20	14.45	14.20	14.44
3360	NYSE	EOI	Tue, Mar 6, 2018	14.35	14.35	14.21	14.25
3359	NYSE	EOI	Mon, Mar 5, 2018	14.09	14.33	14.05	14.29
3358	NYSE	EOI	Fri, Mar 2, 2018	14.00	14.13	13.96	14.12
3357	NYSE	EOI	Thu, Mar 1, 2018	14.28	14.35	14.00	14.09
3356	NYSE	EOI	Wed, Feb 28, 2018	14.57	14.57	14.30	14.32
3355	NYSE	EOI	Tue, Feb 27, 2018	14.68	14.68	14.47	14.53
3354	NYSE	EOI	Mon, Feb 26, 2018	14.54	14.66	14.50	14.65
3353	NYSE	EOI	Fri, Feb 23, 2018	14.26	14.50	14.26	14.48
3352	NYSE	EOI	Thu, Feb 22, 2018	14.25	14.36	14.21	14.21
3351	NYSE	EOI	Wed, Feb 21, 2018	14.28	14.39	14.23	14.25
3350	NYSE	EOI	Tue, Feb 20, 2018	14.31	14.37	14.24	14.28
3349	NYSE	EOI	Fri, Feb 16, 2018	14.36	14.50	14.36	14.47
3348	NYSE	EOI	Thu, Feb 15, 2018	14.35	14.38	14.19	14.33
3347	NYSE	EOI	Wed, Feb 14, 2018	14.02	14.27	13.99	14.23
3346	NYSE	EOI	Tue, Feb 13, 2018	13.99	14.12	13.86	14.10
3345	NYSE	EOI	Mon, Feb 12, 2018	13.84	14.06	13.80	14.00
3344	NYSE	EOI	Fri, Feb 9, 2018	13.82	13.83	13.44	13.73
3343	NYSE	EOI	Thu, Feb 8, 2018	14.05	14.05	13.64	13.66
3342	NYSE	EOI	Wed, Feb 7, 2018	13.90	14.16	13.82	14.01
3341	NYSE	EOI	Tue, Feb 6, 2018	13.35	13.98	13.35	13.93
3340	NYSE	EOI	Mon, Feb 5, 2018	14.31	14.43	13.20	13.65
3339	NYSE	EOI	Fri, Feb 2, 2018	14.60	14.64	14.41	14.41
3338	NYSE	EOI	Thu, Feb 1, 2018	14.63	14.79	14.56	14.67
3337	NYSE	EOI	Wed, Jan 31, 2018	14.78	14.80	14.65	14.66
3336	NYSE	EOI	Tue, Jan 30, 2018	14.72	14.77	14.63	14.70
3335	NYSE	EOI	Mon, Jan 29, 2018	14.92	14.95	14.83	14.83
3334	NYSE	EOI	Fri, Jan 26, 2018	14.93	14.97	14.92	14.94
3333	NYSE	EOI	Thu, Jan 25, 2018	15.00	15.00	14.89	14.94
3332	NYSE	EOI	Wed, Jan 24, 2018	14.94	15.01	14.86	14.96
3331	NYSE	EOI	Tue, Jan 23, 2018	15.00	15.00	14.89	14.93
3330	NYSE	EOI	Mon, Jan 22, 2018	14.91	15.04	14.91	14.95
3329	NYSE	EOI	Fri, Jan 19, 2018	14.94	14.97	14.86	14.90
3328	NYSE	EOI	Thu, Jan 18, 2018	14.98	14.98	14.86	14.90
3327	NYSE	EOI	Wed, Jan 17, 2018	15.13	15.13	14.96	14.98
3326	NYSE	EOI	Tue, Jan 16, 2018	15.03	15.15	14.96	15.15
3325	NYSE	EOI	Fri, Jan 12, 2018	14.97	15.02	14.91	14.98
3324	NYSE	EOI	Thu, Jan 11, 2018	14.91	14.97	14.86	14.97
3323	NYSE	EOI	Wed, Jan 10, 2018	14.83	14.89	14.77	14.89
3322	NYSE	EOI	Tue, Jan 9, 2018	14.76	14.88	14.69	14.77
3321	NYSE	EOI	Mon, Jan 8, 2018	14.68	14.79	14.66	14.79
3320	NYSE	EOI	Fri, Jan 5, 2018	14.64	14.68	14.57	14.68
3319	NYSE	EOI	Thu, Jan 4, 2018	14.66	14.66	14.60	14.64
3318	NYSE	EOI	Wed, Jan 3, 2018	14.64	14.70	14.55	14.61
3317	NYSE	EOI	Tue, Jan 2, 2018	14.58	14.88	14.48	14.88
3316	NYSE	EOI	Fri, Dec 29, 2017	14.73	14.75	14.48	14.51
3315	NYSE	EOI	Thu, Dec 28, 2017	14.55	14.68	14.55	14.68
3314	NYSE	EOI	Wed, Dec 27, 2017	14.59	14.62	14.54	14.56
3313	NYSE	EOI	Tue, Dec 26, 2017	14.50	14.60	14.42	14.59
3312	NYSE	EOI	Fri, Dec 22, 2017	14.51	14.65	14.51	14.56
3311	NYSE	EOI	Thu, Dec 21, 2017	14.64	14.64	14.52	14.53
3310	NYSE	EOI	Wed, Dec 20, 2017	14.62	14.79	14.58	14.62
3309	NYSE	EOI	Tue, Dec 19, 2017	14.49	14.58	14.45	14.54
3308	NYSE	EOI	Mon, Dec 18, 2017	14.36	14.51	14.35	14.44
3307	NYSE	EOI	Fri, Dec 15, 2017	14.30	14.35	14.25	14.32
3306	NYSE	EOI	Thu, Dec 14, 2017	14.36	14.36	14.25	14.26
3305	NYSE	EOI	Wed, Dec 13, 2017	14.31	14.35	14.28	14.33
3304	NYSE	EOI	Tue, Dec 12, 2017	14.27	14.29	14.20	14.29
3303	NYSE	EOI	Mon, Dec 11, 2017	14.13	14.24	14.12	14.23
3302	NYSE	EOI	Fri, Dec 8, 2017	14.15	14.19	14.09	14.13
3301	NYSE	EOI	Thu, Dec 7, 2017	14.12	14.16	14.07	14.15
3300	NYSE	EOI	Wed, Dec 6, 2017	14.03	14.16	14.03	14.16
3299	NYSE	EOI	Tue, Dec 5, 2017	14.15	14.17	14.06	14.07
3298	NYSE	EOI	Mon, Dec 4, 2017	14.23	14.27	14.15	14.15
3297	NYSE	EOI	Fri, Dec 1, 2017	14.20	14.23	14.09	14.21
3296	NYSE	EOI	Thu, Nov 30, 2017	14.18	14.31	14.16	14.24
3295	NYSE	EOI	Wed, Nov 29, 2017	14.22	14.24	14.15	14.18
3294	NYSE	EOI	Tue, Nov 28, 2017	14.17	14.25	14.14	14.20
3293	NYSE	EOI	Mon, Nov 27, 2017	14.25	14.25	14.17	14.17
3292	NYSE	EOI	Fri, Nov 24, 2017	14.24	14.30	14.24	14.29
3291	NYSE	EOI	Wed, Nov 22, 2017	14.19	14.25	14.17	14.23
3290	NYSE	EOI	Tue, Nov 21, 2017	14.13	14.24	14.13	14.15
3289	NYSE	EOI	Mon, Nov 20, 2017	14.12	14.21	14.11	14.12
3288	NYSE	EOI	Fri, Nov 17, 2017	14.02	14.11	14.02	14.09
3287	NYSE	EOI	Thu, Nov 16, 2017	13.99	14.08	13.98	14.04
3286	NYSE	EOI	Wed, Nov 15, 2017	13.94	14.50	13.86	13.95
3285	NYSE	EOI	Tue, Nov 14, 2017	14.04	14.07	13.95	13.98
3284	NYSE	EOI	Mon, Nov 13, 2017	14.19	14.19	14.08	14.09
3283	NYSE	EOI	Fri, Nov 10, 2017	14.24	14.27	14.20	14.23
3282	NYSE	EOI	Thu, Nov 9, 2017	14.30	14.32	14.19	14.29
3281	NYSE	EOI	Wed, Nov 8, 2017	14.46	14.46	14.35	14.38
3280	NYSE	EOI	Tue, Nov 7, 2017	14.46	14.52	14.40	14.44
3279	NYSE	EOI	Mon, Nov 6, 2017	14.38	14.51	14.31	14.50
3278	NYSE	EOI	Fri, Nov 3, 2017	14.24	14.38	14.24	14.38
3277	NYSE	EOI	Thu, Nov 2, 2017	14.25	14.30	14.20	14.23
3276	NYSE	EOI	Wed, Nov 1, 2017	14.37	14.40	14.32	14.32
3275	NYSE	EOI	Tue, Oct 31, 2017	14.46	14.46	14.32	14.33
3274	NYSE	EOI	Mon, Oct 30, 2017	14.34	14.42	14.28	14.42
3273	NYSE	EOI	Fri, Oct 27, 2017	14.15	14.42	14.15	14.35
3272	NYSE	EOI	Thu, Oct 26, 2017	14.19	14.19	14.10	14.16
3271	NYSE	EOI	Wed, Oct 25, 2017	14.16	14.24	14.04	14.12
3270	NYSE	EOI	Tue, Oct 24, 2017	14.22	14.26	14.18	14.18
3269	NYSE	EOI	Mon, Oct 23, 2017	14.32	14.32	14.19	14.22
3268	NYSE	EOI	Fri, Oct 20, 2017	14.30	14.41	14.29	14.37
3267	NYSE	EOI	Thu, Oct 19, 2017	14.33	14.33	14.25	14.26
3266	NYSE	EOI	Wed, Oct 18, 2017	14.37	14.39	14.33	14.37
3265	NYSE	EOI	Tue, Oct 17, 2017	14.31	14.39	14.30	14.36
3264	NYSE	EOI	Mon, Oct 16, 2017	14.29	14.33	14.26	14.32
3263	NYSE	EOI	Fri, Oct 13, 2017	14.35	14.37	14.25	14.25
3262	NYSE	EOI	Thu, Oct 12, 2017	14.33	14.38	14.33	14.35
3261	NYSE	EOI	Wed, Oct 11, 2017	14.31	14.37	14.27	14.35
3260	NYSE	EOI	Tue, Oct 10, 2017	14.27	14.35	14.22	14.35
3259	NYSE	EOI	Mon, Oct 9, 2017	14.28	14.30	14.21	14.21
3258	NYSE	EOI	Fri, Oct 6, 2017	14.24	14.33	14.20	14.31
3257	NYSE	EOI	Thu, Oct 5, 2017	14.12	14.23	14.09	14.23
3256	NYSE	EOI	Wed, Oct 4, 2017	14.12	14.15	14.07	14.10
3255	NYSE	EOI	Tue, Oct 3, 2017	14.11	14.21	14.11	14.19
3254	NYSE	EOI	Mon, Oct 2, 2017	14.02	14.23	14.01	14.13
3253	NYSE	EOI	Fri, Sep 29, 2017	13.85	14.03	13.78	14.02
3252	NYSE	EOI	Thu, Sep 28, 2017	13.88	13.92	13.77	13.82
3251	NYSE	EOI	Wed, Sep 27, 2017	13.82	13.93	13.82	13.90
3250	NYSE	EOI	Tue, Sep 26, 2017	13.78	13.83	13.76	13.83
3249	NYSE	EOI	Mon, Sep 25, 2017	13.71	13.78	13.70	13.74
3248	NYSE	EOI	Fri, Sep 22, 2017	13.68	13.80	13.67	13.74
3247	NYSE	EOI	Thu, Sep 21, 2017	13.67	13.70	13.61	13.62
3246	NYSE	EOI	Wed, Sep 20, 2017	13.64	13.78	13.64	13.69
3245	NYSE	EOI	Tue, Sep 19, 2017	13.62	13.67	13.61	13.62
3244	NYSE	EOI	Mon, Sep 18, 2017	13.53	13.65	13.53	13.62
3243	NYSE	EOI	Fri, Sep 15, 2017	13.49	13.58	13.49	13.52
3242	NYSE	EOI	Thu, Sep 14, 2017	13.52	13.64	13.49	13.53
3241	NYSE	EOI	Wed, Sep 13, 2017	13.56	13.58	13.51	13.54
3240	NYSE	EOI	Tue, Sep 12, 2017	13.49	13.58	13.49	13.55
3239	NYSE	EOI	Mon, Sep 11, 2017	13.46	13.49	13.44	13.46
3238	NYSE	EOI	Fri, Sep 8, 2017	13.42	13.43	13.38	13.38
3237	NYSE	EOI	Thu, Sep 7, 2017	13.44	13.47	13.38	13.40
3236	NYSE	EOI	Wed, Sep 6, 2017	13.44	13.50	13.38	13.43
3235	NYSE	EOI	Tue, Sep 5, 2017	13.49	13.49	13.36	13.37
3234	NYSE	EOI	Fri, Sep 1, 2017	13.47	13.51	13.43	13.49
3233	NYSE	EOI	Thu, Aug 31, 2017	13.37	13.44	13.37	13.43
3232	NYSE	EOI	Wed, Aug 30, 2017	13.32	13.38	13.31	13.34
3231	NYSE	EOI	Tue, Aug 29, 2017	13.22	13.33	13.22	13.32
3230	NYSE	EOI	Mon, Aug 28, 2017	13.29	13.33	13.26	13.30
3229	NYSE	EOI	Fri, Aug 25, 2017	13.32	13.36	13.27	13.29
3228	NYSE	EOI	Thu, Aug 24, 2017	13.36	13.40	13.30	13.30
3227	NYSE	EOI	Wed, Aug 23, 2017	13.28	13.36	13.28	13.34
3226	NYSE	EOI	Tue, Aug 22, 2017	13.18	13.32	13.18	13.31
3225	NYSE	EOI	Mon, Aug 21, 2017	13.27	13.31	13.19	13.17
3224	NYSE	EOI	Fri, Aug 18, 2017	13.32	13.36	13.26	13.27
3223	NYSE	EOI	Thu, Aug 17, 2017	13.55	13.55	13.36	13.36
3222	NYSE	EOI	Wed, Aug 16, 2017	13.54	13.59	13.47	13.55
3221	NYSE	EOI	Tue, Aug 15, 2017	13.51	13.54	13.46	13.54
3220	NYSE	EOI	Mon, Aug 14, 2017	13.39	13.53	13.39	13.52
3219	NYSE	EOI	Fri, Aug 11, 2017	13.15	13.39	12.94	13.35
3218	NYSE	EOI	Thu, Aug 10, 2017	13.63	13.63	13.26	13.26
3217	NYSE	EOI	Wed, Aug 9, 2017	13.70	13.75	13.59	13.64
3216	NYSE	EOI	Tue, Aug 8, 2017	13.78	13.84	13.73	13.74
3215	NYSE	EOI	Mon, Aug 7, 2017	13.76	13.79	13.75	13.77
3214	NYSE	EOI	Fri, Aug 4, 2017	13.74	13.85	13.74	13.79
3213	NYSE	EOI	Thu, Aug 3, 2017	13.72	13.79	13.72	13.73
3212	NYSE	EOI	Wed, Aug 2, 2017	13.93	13.96	13.72	13.75
3211	NYSE	EOI	Tue, Aug 1, 2017	13.90	13.97	13.90	13.93
3210	NYSE	EOI	Mon, Jul 31, 2017	13.90	13.97	13.87	13.88
3209	NYSE	EOI	Fri, Jul 28, 2017	13.83	13.89	13.83	13.84
3208	NYSE	EOI	Thu, Jul 27, 2017	13.95	13.95	13.79	13.84
3207	NYSE	EOI	Wed, Jul 26, 2017	13.87	13.93	13.87	13.92
3206	NYSE	EOI	Tue, Jul 25, 2017	13.89	13.92	13.79	13.85
3205	NYSE	EOI	Mon, Jul 24, 2017	13.88	13.97	13.83	13.86
3204	NYSE	EOI	Fri, Jul 21, 2017	13.91	13.97	13.84	13.84
3203	NYSE	EOI	Thu, Jul 20, 2017	14.00	14.04	13.94	13.94
3202	NYSE	EOI	Wed, Jul 19, 2017	14.00	14.08	13.92	13.95
3201	NYSE	EOI	Tue, Jul 18, 2017	13.87	14.00	13.86	13.96
3200	NYSE	EOI	Mon, Jul 17, 2017	13.83	13.93	13.81	13.81
3199	NYSE	EOI	Fri, Jul 14, 2017	13.86	13.96	13.82	13.82
3198	NYSE	EOI	Thu, Jul 13, 2017	13.81	13.88	13.79	13.80
3197	NYSE	EOI	Wed, Jul 12, 2017	13.72	13.84	13.71	13.75
3196	NYSE	EOI	Tue, Jul 11, 2017	13.67	13.72	13.65	13.66
3195	NYSE	EOI	Mon, Jul 10, 2017	13.65	13.69	13.61	13.61
3194	NYSE	EOI	Fri, Jul 7, 2017	13.66	13.81	13.59	13.59
3193	NYSE	EOI	Thu, Jul 6, 2017	13.71	13.78	13.63	13.65
3192	NYSE	EOI	Wed, Jul 5, 2017	13.79	13.83	13.69	13.72
3191	NYSE	EOI	Mon, Jul 3, 2017	13.75	13.84	13.72	13.80
3190	NYSE	EOI	Fri, Jun 30, 2017	13.70	13.76	13.66	13.68
3189	NYSE	EOI	Thu, Jun 29, 2017	13.71	13.72	13.58	13.63
3188	NYSE	EOI	Wed, Jun 28, 2017	13.73	13.77	13.70	13.71
3187	NYSE	EOI	Tue, Jun 27, 2017	13.81	13.82	13.61	13.66
3186	NYSE	EOI	Mon, Jun 26, 2017	13.82	13.84	13.77	13.80
3185	NYSE	EOI	Fri, Jun 23, 2017	13.65	13.81	13.65	13.75
3184	NYSE	EOI	Thu, Jun 22, 2017	13.68	13.76	13.61	13.64
3183	NYSE	EOI	Wed, Jun 21, 2017	13.74	13.74	13.65	13.65
3182	NYSE	EOI	Tue, Jun 20, 2017	13.78	13.86	13.74	13.74
3181	NYSE	EOI	Mon, Jun 19, 2017	13.72	13.80	13.69	13.78
3180	NYSE	EOI	Fri, Jun 16, 2017	13.60	13.70	13.59	13.65
3179	NYSE	EOI	Thu, Jun 15, 2017	13.53	13.62	13.53	13.59
3178	NYSE	EOI	Wed, Jun 14, 2017	13.71	13.74	13.56	13.62
3177	NYSE	EOI	Tue, Jun 13, 2017	13.58	13.70	13.58	13.69
3176	NYSE	EOI	Mon, Jun 12, 2017	13.61	13.62	13.55	13.58
3175	NYSE	EOI	Fri, Jun 9, 2017	13.70	13.74	13.63	13.66
3174	NYSE	EOI	Thu, Jun 8, 2017	13.66	13.71	13.66	13.69
3173	NYSE	EOI	Wed, Jun 7, 2017	13.70	13.70	13.63	13.66
3172	NYSE	EOI	Tue, Jun 6, 2017	13.64	13.69	13.61	13.67
3171	NYSE	EOI	Mon, Jun 5, 2017	13.59	13.68	13.59	13.66
3170	NYSE	EOI	Fri, Jun 2, 2017	13.58	13.61	13.56	13.59
3169	NYSE	EOI	Thu, Jun 1, 2017	13.53	13.61	13.53	13.57
3168	NYSE	EOI	Wed, May 31, 2017	13.57	13.60	13.48	13.52
3167	NYSE	EOI	Tue, May 30, 2017	13.50	13.55	13.43	13.54
3166	NYSE	EOI	Fri, May 26, 2017	13.47	13.50	13.43	13.50
3165	NYSE	EOI	Thu, May 25, 2017	13.43	13.50	13.40	13.48
3164	NYSE	EOI	Wed, May 24, 2017	13.34	13.42	13.31	13.42
3163	NYSE	EOI	Tue, May 23, 2017	13.35	13.35	13.28	13.30
3162	NYSE	EOI	Mon, May 22, 2017	13.33	13.34	13.21	13.34
3161	NYSE	EOI	Fri, May 19, 2017	13.30	13.37	13.26	13.34
3160	NYSE	EOI	Thu, May 18, 2017	13.17	13.28	13.14	13.28
3159	NYSE	EOI	Wed, May 17, 2017	13.34	13.34	13.16	13.16
3158	NYSE	EOI	Tue, May 16, 2017	13.45	13.45	13.35	13.39
3157	NYSE	EOI	Mon, May 15, 2017	13.34	13.46	13.33	13.46
3156	NYSE	EOI	Fri, May 12, 2017	13.38	13.39	13.28	13.34
3155	NYSE	EOI	Thu, May 11, 2017	13.39	13.40	13.32	13.40
3154	NYSE	EOI	Wed, May 10, 2017	13.41	13.43	13.39	13.41
3153	NYSE	EOI	Tue, May 9, 2017	13.46	13.46	13.41	13.41
3152	NYSE	EOI	Mon, May 8, 2017	13.43	13.49	13.40	13.45
3151	NYSE	EOI	Fri, May 5, 2017	13.45	13.47	13.39	13.43
3150	NYSE	EOI	Thu, May 4, 2017	13.47	13.50	13.39	13.45
3149	NYSE	EOI	Wed, May 3, 2017	13.46	13.49	13.39	13.46
3148	NYSE	EOI	Tue, May 2, 2017	13.48	13.51	13.42	13.51
3147	NYSE	EOI	Mon, May 1, 2017	13.44	13.52	13.41	13.51
3146	NYSE	EOI	Fri, Apr 28, 2017	13.35	13.44	13.31	13.43
3145	NYSE	EOI	Thu, Apr 27, 2017	13.36	13.36	13.29	13.35
3144	NYSE	EOI	Wed, Apr 26, 2017	13.35	13.39	13.33	13.36
3143	NYSE	EOI	Tue, Apr 25, 2017	13.26	13.40	13.26	13.35
3142	NYSE	EOI	Mon, Apr 24, 2017	13.26	13.29	13.20	13.26
3141	NYSE	EOI	Fri, Apr 21, 2017	13.19	13.20	13.15	13.15
3140	NYSE	EOI	Thu, Apr 20, 2017	13.16	13.22	13.12	13.19
3139	NYSE	EOI	Wed, Apr 19, 2017	13.17	13.21	13.13	13.15
3138	NYSE	EOI	Tue, Apr 18, 2017	13.20	13.25	13.19	13.14
3137	NYSE	EOI	Mon, Apr 17, 2017	13.19	13.28	13.17	13.24
3136	NYSE	EOI	Thu, Apr 13, 2017	13.19	13.27	13.15	13.15
3135	NYSE	EOI	Wed, Apr 12, 2017	13.23	13.25	13.19	13.22
3134	NYSE	EOI	Tue, Apr 11, 2017	13.19	13.24	13.12	13.24
3133	NYSE	EOI	Mon, Apr 10, 2017	13.17	13.23	13.17	13.22
3132	NYSE	EOI	Fri, Apr 7, 2017	13.14	13.20	13.11	13.17
3131	NYSE	EOI	Thu, Apr 6, 2017	13.12	13.20	13.10	13.20
3130	NYSE	EOI	Wed, Apr 5, 2017	13.14	13.24	13.11	13.15
3129	NYSE	EOI	Tue, Apr 4, 2017	12.91	13.11	12.89	13.11
3128	NYSE	EOI	Mon, Apr 3, 2017	13.08	13.10	13.00	13.03
3127	NYSE	EOI	Fri, Mar 31, 2017	13.14	13.15	13.07	13.11
3126	NYSE	EOI	Thu, Mar 30, 2017	13.06	13.13	13.06	13.12
3125	NYSE	EOI	Wed, Mar 29, 2017	13.02	13.10	13.01	13.07
3124	NYSE	EOI	Tue, Mar 28, 2017	12.96	13.04	12.93	13.02
3123	NYSE	EOI	Mon, Mar 27, 2017	12.92	13.00	12.83	12.97
3122	NYSE	EOI	Fri, Mar 24, 2017	13.00	13.03	12.95	12.97
3121	NYSE	EOI	Thu, Mar 23, 2017	12.94	13.03	12.91	13.00
3120	NYSE	EOI	Wed, Mar 22, 2017	12.93	12.98	12.87	12.95
3119	NYSE	EOI	Tue, Mar 21, 2017	13.14	13.16	13.03	12.96
3118	NYSE	EOI	Mon, Mar 20, 2017	13.08	13.18	13.08	13.09
3117	NYSE	EOI	Fri, Mar 17, 2017	13.06	13.15	13.06	13.11
3116	NYSE	EOI	Thu, Mar 16, 2017	13.07	13.10	13.04	13.06
3115	NYSE	EOI	Wed, Mar 15, 2017	12.96	13.12	12.96	13.09
3114	NYSE	EOI	Tue, Mar 14, 2017	12.95	12.99	12.93	12.96
3113	NYSE	EOI	Mon, Mar 13, 2017	12.95	13.03	12.94	13.03
3112	NYSE	EOI	Fri, Mar 10, 2017	13.00	13.02	12.92	12.94
3111	NYSE	EOI	Thu, Mar 9, 2017	12.96	13.04	12.93	12.95
3110	NYSE	EOI	Wed, Mar 8, 2017	13.05	13.10	12.98	12.99
3109	NYSE	EOI	Tue, Mar 7, 2017	13.08	13.08	13.05	13.06
3108	NYSE	EOI	Mon, Mar 6, 2017	13.12	13.12	13.06	13.10
3107	NYSE	EOI	Fri, Mar 3, 2017	13.09	13.18	13.09	13.15
3106	NYSE	EOI	Thu, Mar 2, 2017	13.26	13.28	13.12	13.12
3105	NYSE	EOI	Wed, Mar 1, 2017	13.20	13.31	13.18	13.30
3104	NYSE	EOI	Tue, Feb 28, 2017	13.16	13.17	13.08	13.13
3103	NYSE	EOI	Mon, Feb 27, 2017	13.14	13.18	13.11	13.16
3102	NYSE	EOI	Fri, Feb 24, 2017	13.05	13.17	13.05	13.17
3101	NYSE	EOI	Thu, Feb 23, 2017	13.06	13.16	13.02	13.12
3100	NYSE	EOI	Wed, Feb 22, 2017	13.00	13.05	13.00	13.05
3099	NYSE	EOI	Tue, Feb 21, 2017	12.96	13.06	12.96	13.01
3098	NYSE	EOI	Fri, Feb 17, 2017	12.97	13.00	12.94	12.94
3097	NYSE	EOI	Thu, Feb 16, 2017	13.08	13.12	12.97	13.00
3096	NYSE	EOI	Wed, Feb 15, 2017	13.11	13.20	13.11	13.10
3095	NYSE	EOI	Tue, Feb 14, 2017	13.03	13.13	12.98	13.13
3094	NYSE	EOI	Mon, Feb 13, 2017	12.97	13.04	12.97	13.04
3093	NYSE	EOI	Fri, Feb 10, 2017	12.98	13.00	12.93	12.94
3092	NYSE	EOI	Thu, Feb 9, 2017	12.93	13.00	12.90	12.97
3091	NYSE	EOI	Wed, Feb 8, 2017	12.84	12.94	12.82	12.93
3090	NYSE	EOI	Tue, Feb 7, 2017	12.85	12.86	12.81	12.86
3089	NYSE	EOI	Mon, Feb 6, 2017	12.81	12.85	12.79	12.81
3088	NYSE	EOI	Fri, Feb 3, 2017	12.80	12.85	12.78	12.85
3087	NYSE	EOI	Thu, Feb 2, 2017	12.75	12.77	12.71	12.74
3086	NYSE	EOI	Wed, Feb 1, 2017	12.81	12.83	12.75	12.78
3085	NYSE	EOI	Tue, Jan 31, 2017	12.76	12.80	12.68	12.79
3084	NYSE	EOI	Mon, Jan 30, 2017	12.75	12.79	12.69	12.79
3083	NYSE	EOI	Fri, Jan 27, 2017	12.73	12.81	12.70	12.80
3082	NYSE	EOI	Thu, Jan 26, 2017	12.65	12.74	12.65	12.72
3081	NYSE	EOI	Wed, Jan 25, 2017	12.63	12.69	12.61	12.65
3080	NYSE	EOI	Tue, Jan 24, 2017	12.55	12.67	12.55	12.60
3079	NYSE	EOI	Mon, Jan 23, 2017	12.58	12.60	12.51	12.58
3078	NYSE	EOI	Fri, Jan 20, 2017	12.55	12.58	12.50	12.57
3077	NYSE	EOI	Thu, Jan 19, 2017	12.59	12.61	12.51	12.50
3076	NYSE	EOI	Wed, Jan 18, 2017	12.58	12.60	12.54	12.59
3075	NYSE	EOI	Tue, Jan 17, 2017	12.55	12.58	12.50	12.52
3074	NYSE	EOI	Fri, Jan 13, 2017	12.51	12.58	12.51	12.55
3073	NYSE	EOI	Thu, Jan 12, 2017	12.55	12.57	12.46	12.51
3072	NYSE	EOI	Wed, Jan 11, 2017	12.55	12.60	12.52	12.56
3071	NYSE	EOI	Tue, Jan 10, 2017	12.54	12.60	12.53	12.56
3070	NYSE	EOI	Mon, Jan 9, 2017	12.57	12.62	12.51	12.55
3069	NYSE	EOI	Fri, Jan 6, 2017	12.51	12.60	12.51	12.57
3068	NYSE	EOI	Thu, Jan 5, 2017	12.41	12.53	12.41	12.48
3067	NYSE	EOI	Wed, Jan 4, 2017	12.44	12.55	12.44	12.52
3066	NYSE	EOI	Tue, Jan 3, 2017	12.46	12.49	12.40	12.41
3065	NYSE	EOI	Fri, Dec 30, 2016	12.50	12.50	12.37	12.40
3064	NYSE	EOI	Thu, Dec 29, 2016	12.37	12.48	12.28	12.44
3063	NYSE	EOI	Wed, Dec 28, 2016	12.46	12.48	12.32	12.32
3062	NYSE	EOI	Tue, Dec 27, 2016	12.45	12.54	12.44	12.47
3061	NYSE	EOI	Fri, Dec 23, 2016	12.51	12.51	12.43	12.45
3060	NYSE	EOI	Thu, Dec 22, 2016	12.45	12.50	12.44	12.48
3059	NYSE	EOI	Wed, Dec 21, 2016	12.52	12.52	12.40	12.47
3058	NYSE	EOI	Tue, Dec 20, 2016	12.51	12.60	12.51	12.51
3057	NYSE	EOI	Mon, Dec 19, 2016	12.49	12.55	12.46	12.52
3056	NYSE	EOI	Fri, Dec 16, 2016	12.50	12.50	12.37	12.45
3055	NYSE	EOI	Thu, Dec 15, 2016	12.42	12.50	12.38	12.49
3054	NYSE	EOI	Wed, Dec 14, 2016	12.37	12.44	12.37	12.41
3053	NYSE	EOI	Tue, Dec 13, 2016	12.39	12.44	12.34	12.42
3052	NYSE	EOI	Mon, Dec 12, 2016	12.41	12.42	12.31	12.33
3051	NYSE	EOI	Fri, Dec 9, 2016	12.33	12.39	12.31	12.39
3050	NYSE	EOI	Thu, Dec 8, 2016	12.27	12.33	12.25	12.30
3049	NYSE	EOI	Wed, Dec 7, 2016	12.10	12.32	12.10	12.32
3048	NYSE	EOI	Tue, Dec 6, 2016	12.06	12.12	12.03	12.12
3047	NYSE	EOI	Mon, Dec 5, 2016	12.09	12.12	12.00	12.02
3046	NYSE	EOI	Fri, Dec 2, 2016	12.11	12.12	12.01	12.01
3045	NYSE	EOI	Thu, Dec 1, 2016	12.17	12.21	12.10	12.11
3044	NYSE	EOI	Wed, Nov 30, 2016	12.27	12.28	12.16	12.19
3043	NYSE	EOI	Tue, Nov 29, 2016	12.28	12.29	12.18	12.21
3042	NYSE	EOI	Mon, Nov 28, 2016	12.29	12.32	12.25	12.26
3041	NYSE	EOI	Fri, Nov 25, 2016	12.21	12.34	12.21	12.31
3040	NYSE	EOI	Wed, Nov 23, 2016	12.20	12.29	12.18	12.21
3039	NYSE	EOI	Tue, Nov 22, 2016	12.28	12.29	12.20	12.26
3038	NYSE	EOI	Mon, Nov 21, 2016	12.14	12.25	12.14	12.22
3037	NYSE	EOI	Fri, Nov 18, 2016	12.24	12.25	12.16	12.22
3036	NYSE	EOI	Thu, Nov 17, 2016	12.23	12.25	12.16	12.21
3035	NYSE	EOI	Wed, Nov 16, 2016	12.10	12.21	12.05	12.21
3034	NYSE	EOI	Tue, Nov 15, 2016	11.96	12.12	11.96	12.12
3033	NYSE	EOI	Mon, Nov 14, 2016	12.00	12.06	11.82	11.98
3032	NYSE	EOI	Fri, Nov 11, 2016	12.03	12.10	11.92	11.96
3031	NYSE	EOI	Thu, Nov 10, 2016	12.06	12.20	11.94	12.07
3030	NYSE	EOI	Wed, Nov 9, 2016	11.79	12.11	11.72	12.02
3029	NYSE	EOI	Tue, Nov 8, 2016	11.83	12.00	11.82	11.95
3028	NYSE	EOI	Mon, Nov 7, 2016	11.78	11.93	11.73	11.88
3027	NYSE	EOI	Fri, Nov 4, 2016	11.65	11.68	11.60	11.65
3026	NYSE	EOI	Thu, Nov 3, 2016	11.82	11.84	11.69	11.71
3025	NYSE	EOI	Wed, Nov 2, 2016	11.85	11.93	11.79	11.85
3024	NYSE	EOI	Tue, Nov 1, 2016	12.12	12.12	11.90	11.97
3023	NYSE	EOI	Mon, Oct 31, 2016	12.23	12.26	12.07	12.07
3022	NYSE	EOI	Fri, Oct 28, 2016	12.29	12.31	12.15	12.17
3021	NYSE	EOI	Thu, Oct 27, 2016	12.42	12.42	12.27	12.30
3020	NYSE	EOI	Wed, Oct 26, 2016	12.33	12.40	12.30	12.35
3019	NYSE	EOI	Tue, Oct 25, 2016	12.43	12.43	12.34	12.39
3018	NYSE	EOI	Mon, Oct 24, 2016	12.40	12.43	12.35	12.42
3017	NYSE	EOI	Fri, Oct 21, 2016	12.28	12.36	12.24	12.36
3016	NYSE	EOI	Thu, Oct 20, 2016	12.31	12.32	12.23	12.28
3015	NYSE	EOI	Wed, Oct 19, 2016	12.30	12.42	12.26	12.33
3014	NYSE	EOI	Tue, Oct 18, 2016	12.32	12.34	12.24	12.30
3013	NYSE	EOI	Mon, Oct 17, 2016	12.43	12.45	12.16	12.18
3012	NYSE	EOI	Fri, Oct 14, 2016	12.47	12.52	12.41	12.42
3011	NYSE	EOI	Thu, Oct 13, 2016	12.45	12.47	12.41	12.41
3010	NYSE	EOI	Wed, Oct 12, 2016	12.49	12.54	12.46	12.50
3009	NYSE	EOI	Tue, Oct 11, 2016	12.58	12.61	12.48	12.54
3008	NYSE	EOI	Mon, Oct 10, 2016	12.58	12.63	12.58	12.61
3007	NYSE	EOI	Fri, Oct 7, 2016	12.68	12.68	12.53	12.55
3006	NYSE	EOI	Thu, Oct 6, 2016	12.65	12.67	12.56	12.63
3005	NYSE	EOI	Wed, Oct 5, 2016	12.64	12.69	12.62	12.64
3004	NYSE	EOI	Tue, Oct 4, 2016	12.65	12.66	12.55	12.62
3003	NYSE	EOI	Mon, Oct 3, 2016	12.67	12.72	12.60	12.70
3002	NYSE	EOI	Fri, Sep 30, 2016	12.66	12.72	12.60	12.65
3001	NYSE	EOI	Thu, Sep 29, 2016	12.60	12.65	12.52	12.59
3000	NYSE	EOI	Wed, Sep 28, 2016	12.62	12.67	12.58	12.64
2999	NYSE	EOI	Tue, Sep 27, 2016	12.50	12.64	12.48	12.63
2998	NYSE	EOI	Mon, Sep 26, 2016	12.57	12.58	12.47	12.52
2997	NYSE	EOI	Fri, Sep 23, 2016	12.69	12.69	12.59	12.63
2996	NYSE	EOI	Thu, Sep 22, 2016	12.68	12.72	12.64	12.66
2995	NYSE	EOI	Wed, Sep 21, 2016	12.56	12.64	12.52	12.61
2994	NYSE	EOI	Tue, Sep 20, 2016	12.62	12.67	12.55	12.49
2993	NYSE	EOI	Mon, Sep 19, 2016	12.64	12.68	12.59	12.60
2992	NYSE	EOI	Fri, Sep 16, 2016	12.61	12.65	12.54	12.61
2991	NYSE	EOI	Thu, Sep 15, 2016	12.62	12.75	12.62	12.66
2990	NYSE	EOI	Wed, Sep 14, 2016	12.61	12.73	12.57	12.63
2989	NYSE	EOI	Tue, Sep 13, 2016	12.81	12.81	12.58	12.63
2988	NYSE	EOI	Mon, Sep 12, 2016	12.75	12.91	12.70	12.89
2987	NYSE	EOI	Fri, Sep 9, 2016	12.92	12.95	12.78	12.79
2986	NYSE	EOI	Thu, Sep 8, 2016	13.04	13.07	12.96	13.00
2985	NYSE	EOI	Wed, Sep 7, 2016	13.10	13.12	13.04	13.06
2984	NYSE	EOI	Tue, Sep 6, 2016	13.10	13.10	13.05	13.10
2983	NYSE	EOI	Fri, Sep 2, 2016	13.08	13.12	13.05	13.10
2982	NYSE	EOI	Thu, Sep 1, 2016	13.06	13.08	12.96	13.07
2981	NYSE	EOI	Wed, Aug 31, 2016	13.05	13.07	13.00	13.07
2980	NYSE	EOI	Tue, Aug 30, 2016	13.07	13.08	12.99	13.07
2979	NYSE	EOI	Mon, Aug 29, 2016	12.96	13.08	12.96	13.07
2978	NYSE	EOI	Fri, Aug 26, 2016	12.98	13.06	12.91	12.99
2977	NYSE	EOI	Thu, Aug 25, 2016	13.01	13.01	12.93	12.94
2976	NYSE	EOI	Wed, Aug 24, 2016	13.02	13.06	12.97	12.98
2975	NYSE	EOI	Tue, Aug 23, 2016	13.10	13.11	13.04	13.07
2974	NYSE	EOI	Mon, Aug 22, 2016	13.04	13.06	12.99	13.05
2973	NYSE	EOI	Fri, Aug 19, 2016	13.15	13.16	13.07	13.07
2972	NYSE	EOI	Thu, Aug 18, 2016	13.14	13.16	13.07	13.16
2971	NYSE	EOI	Wed, Aug 17, 2016	13.12	13.13	13.07	13.13
2970	NYSE	EOI	Tue, Aug 16, 2016	13.12	13.13	13.07	13.11
2969	NYSE	EOI	Mon, Aug 15, 2016	13.20	13.21	13.13	13.16
2968	NYSE	EOI	Fri, Aug 12, 2016	13.08	13.16	13.07	13.16
2967	NYSE	EOI	Thu, Aug 11, 2016	13.08	13.15	13.06	13.07
2966	NYSE	EOI	Wed, Aug 10, 2016	13.18	13.22	13.05	13.07
2965	NYSE	EOI	Tue, Aug 9, 2016	13.27	13.30	13.12	13.23
2964	NYSE	EOI	Mon, Aug 8, 2016	13.27	13.28	13.18	13.26
2963	NYSE	EOI	Fri, Aug 5, 2016	13.25	13.26	13.21	13.25
2962	NYSE	EOI	Thu, Aug 4, 2016	13.14	13.19	13.05	13.18
2961	NYSE	EOI	Wed, Aug 3, 2016	13.10	13.13	13.02	13.13
2960	NYSE	EOI	Tue, Aug 2, 2016	13.23	13.26	13.08	13.14
2959	NYSE	EOI	Mon, Aug 1, 2016	13.18	13.25	13.12	13.24
2958	NYSE	EOI	Fri, Jul 29, 2016	13.28	13.28	13.17	13.20
2957	NYSE	EOI	Thu, Jul 28, 2016	13.22	13.28	13.14	13.27
2956	NYSE	EOI	Wed, Jul 27, 2016	13.23	13.30	13.19	13.27
2955	NYSE	EOI	Tue, Jul 26, 2016	13.19	13.21	13.10	13.18
2954	NYSE	EOI	Mon, Jul 25, 2016	13.19	13.22	13.11	13.15
2953	NYSE	EOI	Fri, Jul 22, 2016	13.30	13.30	13.16	13.18
2952	NYSE	EOI	Thu, Jul 21, 2016	13.35	13.35	13.16	13.23
2951	NYSE	EOI	Wed, Jul 20, 2016	13.36	13.44	13.26	13.30
2950	NYSE	EOI	Tue, Jul 19, 2016	13.45	13.50	13.24	13.38
2949	NYSE	EOI	Mon, Jul 18, 2016	13.16	13.41	13.16	13.37
2948	NYSE	EOI	Fri, Jul 15, 2016	13.17	13.28	13.11	13.20
2947	NYSE	EOI	Thu, Jul 14, 2016	13.15	13.25	13.09	13.12
2946	NYSE	EOI	Wed, Jul 13, 2016	13.20	13.21	13.07	13.10
2945	NYSE	EOI	Tue, Jul 12, 2016	13.16	13.24	13.11	13.17
2944	NYSE	EOI	Mon, Jul 11, 2016	13.10	13.14	13.04	13.10
2943	NYSE	EOI	Fri, Jul 8, 2016	13.04	13.11	13.00	13.03
2942	NYSE	EOI	Thu, Jul 7, 2016	12.97	13.00	12.91	12.96
2941	NYSE	EOI	Wed, Jul 6, 2016	12.78	12.95	12.72	12.91
2940	NYSE	EOI	Tue, Jul 5, 2016	12.84	12.84	12.68	12.77
2939	NYSE	EOI	Fri, Jul 1, 2016	12.74	12.89	12.74	12.88
2938	NYSE	EOI	Thu, Jun 30, 2016	12.69	12.76	12.65	12.74
2937	NYSE	EOI	Wed, Jun 29, 2016	12.83	12.97	12.57	12.62
2936	NYSE	EOI	Tue, Jun 28, 2016	12.71	12.82	12.67	12.77
2935	NYSE	EOI	Mon, Jun 27, 2016	12.63	12.67	12.52	12.57
2934	NYSE	EOI	Fri, Jun 24, 2016	12.49	12.82	12.48	12.73
2933	NYSE	EOI	Thu, Jun 23, 2016	12.98	13.07	12.84	12.85
2932	NYSE	EOI	Wed, Jun 22, 2016	12.96	13.00	12.91	12.92
2931	NYSE	EOI	Tue, Jun 21, 2016	12.94	12.95	12.87	12.90
2930	NYSE	EOI	Mon, Jun 20, 2016	13.04	13.07	12.98	12.94
2929	NYSE	EOI	Fri, Jun 17, 2016	12.86	12.96	12.85	12.96
2928	NYSE	EOI	Thu, Jun 16, 2016	12.85	12.88	12.70	12.81
2927	NYSE	EOI	Wed, Jun 15, 2016	13.04	13.05	12.87	12.95
2926	NYSE	EOI	Tue, Jun 14, 2016	13.00	13.08	12.89	13.01
2925	NYSE	EOI	Mon, Jun 13, 2016	13.10	13.15	12.98	12.99
2924	NYSE	EOI	Fri, Jun 10, 2016	13.07	13.18	13.07	13.10
2923	NYSE	EOI	Thu, Jun 9, 2016	13.17	13.21	13.09	13.17
2922	NYSE	EOI	Wed, Jun 8, 2016	13.17	13.28	13.10	13.23
2921	NYSE	EOI	Tue, Jun 7, 2016	13.18	13.25	13.11	13.18
2920	NYSE	EOI	Mon, Jun 6, 2016	13.23	13.33	13.12	13.13
2919	NYSE	EOI	Fri, Jun 3, 2016	13.38	13.38	13.17	13.17
2918	NYSE	EOI	Thu, Jun 2, 2016	13.16	13.38	13.13	13.36
2917	NYSE	EOI	Wed, Jun 1, 2016	13.07	13.25	13.06	13.24
2916	NYSE	EOI	Tue, May 31, 2016	13.01	13.23	13.01	13.13
2915	NYSE	EOI	Fri, May 27, 2016	12.98	13.17	12.98	13.03
2914	NYSE	EOI	Thu, May 26, 2016	13.01	13.01	12.94	13.01
2913	NYSE	EOI	Wed, May 25, 2016	12.84	13.05	12.84	12.88
2912	NYSE	EOI	Tue, May 24, 2016	12.91	12.94	12.78	12.82
2911	NYSE	EOI	Mon, May 23, 2016	12.79	12.89	12.79	12.83
2910	NYSE	EOI	Fri, May 20, 2016	12.82	12.84	12.73	12.84
2909	NYSE	EOI	Thu, May 19, 2016	12.83	12.94	12.61	12.66
2908	NYSE	EOI	Wed, May 18, 2016	13.04	13.05	12.79	12.89
2907	NYSE	EOI	Tue, May 17, 2016	12.89	13.03	12.75	13.03
2906	NYSE	EOI	Mon, May 16, 2016	12.75	12.95	12.70	12.92
2905	NYSE	EOI	Fri, May 13, 2016	12.85	12.87	12.75	12.75
2904	NYSE	EOI	Thu, May 12, 2016	12.72	12.81	12.66	12.78
2903	NYSE	EOI	Wed, May 11, 2016	12.70	12.78	12.62	12.70
2902	NYSE	EOI	Tue, May 10, 2016	12.81	12.83	12.65	12.73
2901	NYSE	EOI	Mon, May 9, 2016	12.71	12.77	12.59	12.75
2900	NYSE	EOI	Fri, May 6, 2016	12.61	12.77	12.61	12.77
2899	NYSE	EOI	Thu, May 5, 2016	12.75	12.75	12.54	12.65
2898	NYSE	EOI	Wed, May 4, 2016	12.65	12.71	12.58	12.69
2897	NYSE	EOI	Tue, May 3, 2016	12.68	12.77	12.51	12.76
2896	NYSE	EOI	Mon, May 2, 2016	12.61	12.74	12.59	12.74
2895	NYSE	EOI	Fri, Apr 29, 2016	12.87	12.87	12.58	12.59
2894	NYSE	EOI	Thu, Apr 28, 2016	12.90	13.04	12.78	12.79
2893	NYSE	EOI	Wed, Apr 27, 2016	13.00	13.01	12.93	12.97
2892	NYSE	EOI	Tue, Apr 26, 2016	12.91	12.93	12.86	12.92
2891	NYSE	EOI	Mon, Apr 25, 2016	12.76	12.82	12.73	12.80
2890	NYSE	EOI	Fri, Apr 22, 2016	12.89	12.92	12.75	12.79
2889	NYSE	EOI	Thu, Apr 21, 2016	12.91	12.94	12.90	12.90
2888	NYSE	EOI	Wed, Apr 20, 2016	12.87	12.91	12.81	12.90
2887	NYSE	EOI	Tue, Apr 19, 2016	12.92	12.96	12.87	12.91
2886	NYSE	EOI	Mon, Apr 18, 2016	12.75	12.91	12.75	12.91
2885	NYSE	EOI	Fri, Apr 15, 2016	12.87	12.90	12.75	12.75
2884	NYSE	EOI	Thu, Apr 14, 2016	12.91	12.93	12.84	12.90
2883	NYSE	EOI	Wed, Apr 13, 2016	12.90	12.94	12.86	12.94
2882	NYSE	EOI	Tue, Apr 12, 2016	12.90	12.90	12.78	12.90
2881	NYSE	EOI	Mon, Apr 11, 2016	12.88	12.89	12.72	12.89
2880	NYSE	EOI	Fri, Apr 8, 2016	12.80	12.90	12.70	12.90
2879	NYSE	EOI	Thu, Apr 7, 2016	12.77	12.77	12.61	12.77
2878	NYSE	EOI	Wed, Apr 6, 2016	12.77	12.79	12.58	12.79
2877	NYSE	EOI	Tue, Apr 5, 2016	12.73	12.73	12.73	12.65
2876	NYSE	EOI	Mon, Apr 4, 2016	12.75	12.75	12.48	12.73
2875	NYSE	EOI	Fri, Apr 1, 2016	12.47	12.77	12.45	12.77
2874	NYSE	EOI	Thu, Mar 31, 2016	12.69	12.71	12.53	12.53
2873	NYSE	EOI	Wed, Mar 30, 2016	12.71	12.72	12.55	12.72
2872	NYSE	EOI	Tue, Mar 29, 2016	12.57	12.57	12.40	12.57
2871	NYSE	EOI	Mon, Mar 28, 2016	12.41	12.52	12.33	12.48
2870	NYSE	EOI	Thu, Mar 24, 2016	12.57	12.57	12.57	12.35
2869	NYSE	EOI	Wed, Mar 23, 2016	12.68	12.68	12.51	12.57
2868	NYSE	EOI	Tue, Mar 22, 2016	12.56	12.66	12.51	12.63
2867	NYSE	EOI	Mon, Mar 21, 2016	12.57	12.64	12.55	12.64
2866	NYSE	EOI	Fri, Mar 18, 2016	12.64	12.68	12.58	12.59
2865	NYSE	EOI	Thu, Mar 17, 2016	12.63	12.67	12.59	12.59
2864	NYSE	EOI	Wed, Mar 16, 2016	12.61	12.74	12.61	12.65
2863	NYSE	EOI	Tue, Mar 15, 2016	12.70	12.70	12.70	12.62
2862	NYSE	EOI	Mon, Mar 14, 2016	12.70	12.76	12.67	12.72
2861	NYSE	EOI	Fri, Mar 11, 2016	12.55	12.55	12.55	12.70
2860	NYSE	EOI	Thu, Mar 10, 2016	12.51	12.51	12.51	12.55
2859	NYSE	EOI	Wed, Mar 9, 2016	12.58	12.71	12.45	12.51
2858	NYSE	EOI	Tue, Mar 8, 2016	12.58	12.68	12.45	12.46
2857	NYSE	EOI	Mon, Mar 7, 2016	12.56	12.61	12.45	12.57
2856	NYSE	EOI	Fri, Mar 4, 2016	12.69	12.69	12.50	12.51
2855	NYSE	EOI	Thu, Mar 3, 2016	12.60	12.60	12.60	12.54
2854	NYSE	EOI	Wed, Mar 2, 2016	12.67	12.75	12.58	12.60
2853	NYSE	EOI	Tue, Mar 1, 2016	12.64	12.71	12.56	12.69
2852	NYSE	EOI	Mon, Feb 29, 2016	12.38	12.55	12.36	12.47
2851	NYSE	EOI	Fri, Feb 26, 2016	12.49	12.55	12.38	12.38
2850	NYSE	EOI	Thu, Feb 25, 2016	12.54	12.64	12.40	12.42
2849	NYSE	EOI	Wed, Feb 24, 2016	12.15	12.63	12.08	12.45
2848	NYSE	EOI	Tue, Feb 23, 2016	12.34	12.44	12.17	12.23
2847	NYSE	EOI	Mon, Feb 22, 2016	12.44	12.47	12.30	12.30
2846	NYSE	EOI	Fri, Feb 19, 2016	12.25	12.50	12.10	12.33
2845	NYSE	EOI	Thu, Feb 18, 2016	12.36	12.49	12.22	12.24
2844	NYSE	EOI	Wed, Feb 17, 2016	12.37	12.52	12.30	12.38
2843	NYSE	EOI	Tue, Feb 16, 2016	12.27	12.39	12.06	12.18
2842	NYSE	EOI	Fri, Feb 12, 2016	11.55	12.29	11.50	12.24
2841	NYSE	EOI	Thu, Feb 11, 2016	11.65	11.74	11.35	11.40
2840	NYSE	EOI	Wed, Feb 10, 2016	11.81	11.89	11.71	11.75
2839	NYSE	EOI	Tue, Feb 9, 2016	11.85	11.89	11.61	11.69
2838	NYSE	EOI	Mon, Feb 8, 2016	12.35	12.39	11.80	12.03
2837	NYSE	EOI	Fri, Feb 5, 2016	12.83	12.86	12.47	12.48
2836	NYSE	EOI	Thu, Feb 4, 2016	12.54	12.76	12.40	12.74
2835	NYSE	EOI	Wed, Feb 3, 2016	12.35	12.50	12.12	12.48
2834	NYSE	EOI	Tue, Feb 2, 2016	12.31	12.31	12.20	12.26
2833	NYSE	EOI	Mon, Feb 1, 2016	12.23	12.38	12.18	12.37
2832	NYSE	EOI	Fri, Jan 29, 2016	12.09	12.26	12.05	12.24
2831	NYSE	EOI	Thu, Jan 28, 2016	11.97	12.05	11.87	11.99
2830	NYSE	EOI	Wed, Jan 27, 2016	12.15	12.15	11.92	11.92
2829	NYSE	EOI	Tue, Jan 26, 2016	11.87	12.10	11.82	12.09
2828	NYSE	EOI	Mon, Jan 25, 2016	12.11	12.31	11.78	11.78
2827	NYSE	EOI	Fri, Jan 22, 2016	11.84	12.04	11.81	11.91
2826	NYSE	EOI	Thu, Jan 21, 2016	11.39	11.64	11.39	11.58
2825	NYSE	EOI	Wed, Jan 20, 2016	11.65	11.88	11.01	11.30
2824	NYSE	EOI	Tue, Jan 19, 2016	11.95	12.04	11.79	11.89
2823	NYSE	EOI	Fri, Jan 15, 2016	12.00	12.03	11.77	11.84
2822	NYSE	EOI	Thu, Jan 14, 2016	12.18	12.33	12.01	12.22
2821	NYSE	EOI	Wed, Jan 13, 2016	12.65	12.65	12.10	12.10
2820	NYSE	EOI	Tue, Jan 12, 2016	12.54	12.62	12.49	12.54
2819	NYSE	EOI	Mon, Jan 11, 2016	12.60	12.63	12.37	12.38
2818	NYSE	EOI	Fri, Jan 8, 2016	12.89	12.91	12.50	12.50
2817	NYSE	EOI	Thu, Jan 7, 2016	12.86	12.92	12.71	12.71
2816	NYSE	EOI	Wed, Jan 6, 2016	13.16	13.18	12.92	12.94
2815	NYSE	EOI	Tue, Jan 5, 2016	13.15	13.26	13.13	13.19
2814	NYSE	EOI	Mon, Jan 4, 2016	13.24	13.26	13.03	13.07
2813	NYSE	EOI	Thu, Dec 31, 2015	13.27	13.58	13.12	13.42
2812	NYSE	EOI	Wed, Dec 30, 2015	13.56	13.56	13.51	13.52
2811	NYSE	EOI	Tue, Dec 29, 2015	13.46	13.55	13.46	13.54
2810	NYSE	EOI	Mon, Dec 28, 2015	13.48	13.49	13.35	13.43
2809	NYSE	EOI	Thu, Dec 24, 2015	13.40	13.50	13.38	13.46
2808	NYSE	EOI	Wed, Dec 23, 2015	13.33	13.41	13.26	13.32
2807	NYSE	EOI	Tue, Dec 22, 2015	13.37	13.38	13.12	13.21
2806	NYSE	EOI	Mon, Dec 21, 2015	13.25	13.35	13.16	13.31
2805	NYSE	EOI	Fri, Dec 18, 2015	13.02	13.27	12.93	13.25
2804	NYSE	EOI	Thu, Dec 17, 2015	13.05	13.09	12.97	13.00
2803	NYSE	EOI	Wed, Dec 16, 2015	12.83	13.01	12.78	13.01
2802	NYSE	EOI	Tue, Dec 15, 2015	12.80	12.83	12.69	12.74
2801	NYSE	EOI	Mon, Dec 14, 2015	12.62	12.67	12.53	12.64
2800	NYSE	EOI	Fri, Dec 11, 2015	12.66	12.76	12.60	12.66
2799	NYSE	EOI	Thu, Dec 10, 2015	12.78	12.88	12.74	12.76
2798	NYSE	EOI	Wed, Dec 9, 2015	12.77	12.93	12.64	12.74
2797	NYSE	EOI	Tue, Dec 8, 2015	12.71	12.85	12.71	12.84
2796	NYSE	EOI	Mon, Dec 7, 2015	12.88	12.90	12.81	12.86
2795	NYSE	EOI	Fri, Dec 4, 2015	12.75	12.95	12.73	12.93
2794	NYSE	EOI	Thu, Dec 3, 2015	12.85	12.88	12.70	12.71
2793	NYSE	EOI	Wed, Dec 2, 2015	12.99	12.99	12.82	12.85
2792	NYSE	EOI	Tue, Dec 1, 2015	12.88	12.95	12.87	12.95
2791	NYSE	EOI	Mon, Nov 30, 2015	12.90	12.90	12.81	12.86
2790	NYSE	EOI	Fri, Nov 27, 2015	12.81	12.86	12.75	12.85
2789	NYSE	EOI	Wed, Nov 25, 2015	12.81	12.84	12.74	12.79
2788	NYSE	EOI	Tue, Nov 24, 2015	12.76	12.82	12.71	12.78
2787	NYSE	EOI	Mon, Nov 23, 2015	12.74	12.82	12.74	12.79
2786	NYSE	EOI	Fri, Nov 20, 2015	12.73	12.77	12.71	12.72
2785	NYSE	EOI	Thu, Nov 19, 2015	12.73	12.73	12.64	12.66
2784	NYSE	EOI	Wed, Nov 18, 2015	12.67	12.79	12.65	12.79
2783	NYSE	EOI	Tue, Nov 17, 2015	12.66	12.67	12.57	12.62
2782	NYSE	EOI	Mon, Nov 16, 2015	12.47	12.63	12.46	12.63
2781	NYSE	EOI	Fri, Nov 13, 2015	12.58	12.58	12.44	12.49
2780	NYSE	EOI	Thu, Nov 12, 2015	12.65	12.70	12.57	12.57
2779	NYSE	EOI	Wed, Nov 11, 2015	12.76	12.82	12.72	12.73
2778	NYSE	EOI	Tue, Nov 10, 2015	12.73	12.80	12.70	12.78
2777	NYSE	EOI	Mon, Nov 9, 2015	12.84	12.84	12.69	12.74
2776	NYSE	EOI	Fri, Nov 6, 2015	12.85	12.86	12.74	12.84
2775	NYSE	EOI	Thu, Nov 5, 2015	12.92	12.92	12.82	12.85
2774	NYSE	EOI	Wed, Nov 4, 2015	12.92	12.92	12.83	12.89
2773	NYSE	EOI	Tue, Nov 3, 2015	12.78	12.89	12.76	12.89
2772	NYSE	EOI	Mon, Nov 2, 2015	12.73	12.81	12.71	12.79
2771	NYSE	EOI	Fri, Oct 30, 2015	12.77	12.79	12.67	12.68
2770	NYSE	EOI	Thu, Oct 29, 2015	12.71	12.77	12.71	12.73
2769	NYSE	EOI	Wed, Oct 28, 2015	12.65	12.76	12.64	12.76
2768	NYSE	EOI	Tue, Oct 27, 2015	12.69	12.73	12.63	12.65
2767	NYSE	EOI	Mon, Oct 26, 2015	12.74	12.75	12.68	12.70
2766	NYSE	EOI	Fri, Oct 23, 2015	12.69	12.81	12.69	12.74
2765	NYSE	EOI	Thu, Oct 22, 2015	12.54	12.65	12.53	12.61
2764	NYSE	EOI	Wed, Oct 21, 2015	12.59	12.60	12.46	12.46
2763	NYSE	EOI	Tue, Oct 20, 2015	12.62	12.65	12.58	12.64
2762	NYSE	EOI	Mon, Oct 19, 2015	12.51	12.59	12.46	12.59
2761	NYSE	EOI	Fri, Oct 16, 2015	12.45	12.52	12.41	12.52
2760	NYSE	EOI	Thu, Oct 15, 2015	12.25	12.41	12.24	12.41
2759	NYSE	EOI	Wed, Oct 14, 2015	12.27	12.35	12.20	12.20
2758	NYSE	EOI	Tue, Oct 13, 2015	12.33	12.39	12.30	12.31
2757	NYSE	EOI	Mon, Oct 12, 2015	12.35	12.40	12.30	12.39
2756	NYSE	EOI	Fri, Oct 9, 2015	12.32	12.36	12.29	12.35
2755	NYSE	EOI	Thu, Oct 8, 2015	12.22	12.33	12.18	12.26
2754	NYSE	EOI	Wed, Oct 7, 2015	12.24	12.29	12.15	12.22
2753	NYSE	EOI	Tue, Oct 6, 2015	12.20	12.25	12.16	12.19
2752	NYSE	EOI	Mon, Oct 5, 2015	12.07	12.22	12.07	12.19
2751	NYSE	EOI	Fri, Oct 2, 2015	11.76	12.00	11.69	11.97
2750	NYSE	EOI	Thu, Oct 1, 2015	11.89	11.92	11.76	11.88
2749	NYSE	EOI	Wed, Sep 30, 2015	11.85	11.89	11.74	11.89
2748	NYSE	EOI	Tue, Sep 29, 2015	11.75	11.80	11.62	11.70
2747	NYSE	EOI	Mon, Sep 28, 2015	12.00	12.01	11.71	11.78
2746	NYSE	EOI	Fri, Sep 25, 2015	12.21	12.22	12.01	12.08
2745	NYSE	EOI	Thu, Sep 24, 2015	12.05	12.12	11.94	12.12
2744	NYSE	EOI	Wed, Sep 23, 2015	12.07	12.15	12.05	12.15
2743	NYSE	EOI	Tue, Sep 22, 2015	12.01	12.11	11.96	12.09
2742	NYSE	EOI	Mon, Sep 21, 2015	12.27	12.39	12.14	12.19
2741	NYSE	EOI	Fri, Sep 18, 2015	12.32	12.42	12.28	12.34
2740	NYSE	EOI	Thu, Sep 17, 2015	12.47	12.60	12.41	12.43
2739	NYSE	EOI	Wed, Sep 16, 2015	12.35	12.47	12.33	12.47
2738	NYSE	EOI	Tue, Sep 15, 2015	12.25	12.37	12.23	12.35
2737	NYSE	EOI	Mon, Sep 14, 2015	12.35	12.37	12.19	12.20
2736	NYSE	EOI	Fri, Sep 11, 2015	12.29	12.34	12.24	12.34
2735	NYSE	EOI	Thu, Sep 10, 2015	12.23	12.36	12.22	12.31
2734	NYSE	EOI	Wed, Sep 9, 2015	12.56	12.56	12.23	12.25
2733	NYSE	EOI	Tue, Sep 8, 2015	12.30	12.43	12.30	12.42
2732	NYSE	EOI	Fri, Sep 4, 2015	12.16	12.20	12.07	12.14
2731	NYSE	EOI	Thu, Sep 3, 2015	12.33	12.43	12.28	12.32
2730	NYSE	EOI	Wed, Sep 2, 2015	12.26	12.26	12.13	12.26
2729	NYSE	EOI	Tue, Sep 1, 2015	12.14	12.31	12.05	12.11
2728	NYSE	EOI	Mon, Aug 31, 2015	12.56	12.59	12.48	12.49
2727	NYSE	EOI	Fri, Aug 28, 2015	12.52	12.67	12.52	12.60
2726	NYSE	EOI	Thu, Aug 27, 2015	12.49	12.62	12.39	12.57
2725	NYSE	EOI	Wed, Aug 26, 2015	12.13	12.32	11.95	12.32
2724	NYSE	EOI	Tue, Aug 25, 2015	12.21	12.34	11.84	11.89
2723	NYSE	EOI	Mon, Aug 24, 2015	11.66	12.20	8.90	11.87
2722	NYSE	EOI	Fri, Aug 21, 2015	12.86	12.88	12.51	12.54
2721	NYSE	EOI	Thu, Aug 20, 2015	13.06	13.06	12.95	12.96
2720	NYSE	EOI	Wed, Aug 19, 2015	13.28	13.28	13.15	13.25
2719	NYSE	EOI	Tue, Aug 18, 2015	13.30	13.31	13.23	13.29
2718	NYSE	EOI	Mon, Aug 17, 2015	13.26	13.32	13.21	13.29
2717	NYSE	EOI	Fri, Aug 14, 2015	13.20	13.28	13.20	13.28
2716	NYSE	EOI	Thu, Aug 13, 2015	13.25	13.26	13.19	13.20
2715	NYSE	EOI	Wed, Aug 12, 2015	13.11	13.26	13.03	13.24
2714	NYSE	EOI	Tue, Aug 11, 2015	13.15	13.22	13.15	13.20
2713	NYSE	EOI	Mon, Aug 10, 2015	13.21	13.35	13.21	13.27
2712	NYSE	EOI	Fri, Aug 7, 2015	13.21	13.24	13.11	13.18
2711	NYSE	EOI	Thu, Aug 6, 2015	13.36	13.38	13.20	13.24
2710	NYSE	EOI	Wed, Aug 5, 2015	13.42	13.46	13.35	13.40
2709	NYSE	EOI	Tue, Aug 4, 2015	13.47	13.47	13.34	13.39
2708	NYSE	EOI	Mon, Aug 3, 2015	13.43	13.48	13.37	13.47
2707	NYSE	EOI	Fri, Jul 31, 2015	13.51	13.51	13.41	13.48
2706	NYSE	EOI	Thu, Jul 30, 2015	13.36	13.45	13.32	13.45
2705	NYSE	EOI	Wed, Jul 29, 2015	13.33	13.41	13.31	13.41
2704	NYSE	EOI	Tue, Jul 28, 2015	13.19	13.34	13.16	13.34
2703	NYSE	EOI	Mon, Jul 27, 2015	13.18	13.21	13.12	13.17
2702	NYSE	EOI	Fri, Jul 24, 2015	13.33	13.33	13.20	13.25
2701	NYSE	EOI	Thu, Jul 23, 2015	13.39	13.43	13.28	13.31
2700	NYSE	EOI	Wed, Jul 22, 2015	13.37	13.41	13.34	13.36
2699	NYSE	EOI	Tue, Jul 21, 2015	13.53	13.56	13.40	13.47
2698	NYSE	EOI	Mon, Jul 20, 2015	13.55	13.57	13.50	13.51
2697	NYSE	EOI	Fri, Jul 17, 2015	13.56	13.57	13.52	13.55
2696	NYSE	EOI	Thu, Jul 16, 2015	13.48	13.54	13.47	13.52
2695	NYSE	EOI	Wed, Jul 15, 2015	13.42	13.49	13.40	13.44
2694	NYSE	EOI	Tue, Jul 14, 2015	13.40	13.45	13.36	13.40
2693	NYSE	EOI	Mon, Jul 13, 2015	13.32	13.40	13.30	13.40
2692	NYSE	EOI	Fri, Jul 10, 2015	13.20	13.29	13.18	13.20
2691	NYSE	EOI	Thu, Jul 9, 2015	13.17	13.19	13.06	13.07
2690	NYSE	EOI	Wed, Jul 8, 2015	13.17	13.18	13.00	13.00
2689	NYSE	EOI	Tue, Jul 7, 2015	13.22	13.25	13.06	13.23
2688	NYSE	EOI	Mon, Jul 6, 2015	13.15	13.19	13.08	13.17
2687	NYSE	EOI	Thu, Jul 2, 2015	13.20	13.27	13.13	13.20
2686	NYSE	EOI	Wed, Jul 1, 2015	13.22	13.29	13.19	13.23
2685	NYSE	EOI	Tue, Jun 30, 2015	13.32	13.32	13.10	13.13
2684	NYSE	EOI	Mon, Jun 29, 2015	13.31	13.37	13.17	13.21
2683	NYSE	EOI	Fri, Jun 26, 2015	13.53	13.53	13.42	13.43
2682	NYSE	EOI	Thu, Jun 25, 2015	13.58	13.59	13.49	13.50
2681	NYSE	EOI	Wed, Jun 24, 2015	13.55	13.59	13.52	13.53
2680	NYSE	EOI	Tue, Jun 23, 2015	13.57	13.61	13.54	13.57
2679	NYSE	EOI	Mon, Jun 22, 2015	13.55	13.60	13.53	13.55
2678	NYSE	EOI	Fri, Jun 19, 2015	13.56	13.59	13.30	13.53
2677	NYSE	EOI	Thu, Jun 18, 2015	13.57	13.70	13.55	13.69
2676	NYSE	EOI	Wed, Jun 17, 2015	13.54	13.59	13.50	13.56
2675	NYSE	EOI	Tue, Jun 16, 2015	13.46	13.57	13.40	13.56
2674	NYSE	EOI	Mon, Jun 15, 2015	13.43	13.48	13.38	13.47
2673	NYSE	EOI	Fri, Jun 12, 2015	13.58	13.58	13.48	13.51
2672	NYSE	EOI	Thu, Jun 11, 2015	13.57	13.65	13.51	13.61
2671	NYSE	EOI	Wed, Jun 10, 2015	13.39	13.54	13.35	13.51
2670	NYSE	EOI	Tue, Jun 9, 2015	13.47	13.51	13.36	13.37
2669	NYSE	EOI	Mon, Jun 8, 2015	13.54	13.54	13.44	13.49
2668	NYSE	EOI	Fri, Jun 5, 2015	13.51	13.58	13.48	13.56
2667	NYSE	EOI	Thu, Jun 4, 2015	13.65	13.65	13.51	13.54
2666	NYSE	EOI	Wed, Jun 3, 2015	13.66	13.74	13.64	13.66
2665	NYSE	EOI	Tue, Jun 2, 2015	13.67	13.71	13.61	13.66
2664	NYSE	EOI	Mon, Jun 1, 2015	13.73	13.74	13.65	13.71
2663	NYSE	EOI	Fri, May 29, 2015	13.80	13.82	13.68	13.70
2662	NYSE	EOI	Thu, May 28, 2015	13.77	13.81	13.76	13.80
2661	NYSE	EOI	Wed, May 27, 2015	13.72	13.84	13.72	13.83
2660	NYSE	EOI	Tue, May 26, 2015	13.75	13.78	13.61	13.70
2659	NYSE	EOI	Fri, May 22, 2015	13.74	13.80	13.72	13.75
2658	NYSE	EOI	Thu, May 21, 2015	13.77	13.83	13.71	13.79
2657	NYSE	EOI	Wed, May 20, 2015	13.75	13.83	13.66	13.75
2656	NYSE	EOI	Tue, May 19, 2015	13.82	13.89	13.79	13.81
2655	NYSE	EOI	Mon, May 18, 2015	13.85	13.86	13.78	13.85
2654	NYSE	EOI	Fri, May 15, 2015	13.80	13.87	13.80	13.85
2653	NYSE	EOI	Thu, May 14, 2015	13.77	13.83	13.74	13.80
2652	NYSE	EOI	Wed, May 13, 2015	13.70	13.80	13.70	13.75
2651	NYSE	EOI	Tue, May 12, 2015	13.68	13.72	13.57	13.70
2650	NYSE	EOI	Mon, May 11, 2015	13.73	13.80	13.66	13.73
2649	NYSE	EOI	Fri, May 8, 2015	13.72	13.83	13.72	13.76
2648	NYSE	EOI	Thu, May 7, 2015	13.56	13.68	13.56	13.67
2647	NYSE	EOI	Wed, May 6, 2015	13.71	13.75	13.56	13.59
2646	NYSE	EOI	Tue, May 5, 2015	13.79	13.81	13.68	13.71
2645	NYSE	EOI	Mon, May 4, 2015	13.75	13.82	13.75	13.80
2644	NYSE	EOI	Fri, May 1, 2015	13.71	13.72	13.68	13.72
2643	NYSE	EOI	Thu, Apr 30, 2015	13.76	13.76	13.59	13.62
2642	NYSE	EOI	Wed, Apr 29, 2015	13.79	13.82	13.74	13.77
2641	NYSE	EOI	Tue, Apr 28, 2015	13.89	13.93	13.80	13.86
2640	NYSE	EOI	Mon, Apr 27, 2015	13.97	13.98	13.86	13.88
2639	NYSE	EOI	Fri, Apr 24, 2015	13.95	13.97	13.91	13.95
2638	NYSE	EOI	Thu, Apr 23, 2015	13.87	13.97	13.85	13.93
2637	NYSE	EOI	Wed, Apr 22, 2015	13.80	13.88	13.76	13.88
2636	NYSE	EOI	Tue, Apr 21, 2015	13.82	13.82	13.75	13.79
2635	NYSE	EOI	Mon, Apr 20, 2015	13.82	13.90	13.80	13.84
2634	NYSE	EOI	Fri, Apr 17, 2015	13.80	13.83	13.74	13.80
2633	NYSE	EOI	Thu, Apr 16, 2015	13.87	13.91	13.83	13.90
2632	NYSE	EOI	Wed, Apr 15, 2015	13.85	13.92	13.83	13.91
2631	NYSE	EOI	Tue, Apr 14, 2015	13.79	13.84	13.75	13.80
2630	NYSE	EOI	Mon, Apr 13, 2015	13.83	13.87	13.78	13.80
2629	NYSE	EOI	Fri, Apr 10, 2015	13.83	13.86	13.79	13.82
2628	NYSE	EOI	Thu, Apr 9, 2015	13.78	13.82	13.74	13.80
2627	NYSE	EOI	Wed, Apr 8, 2015	13.77	13.79	13.72	13.74
2626	NYSE	EOI	Tue, Apr 7, 2015	13.72	13.81	13.68	13.77
2625	NYSE	EOI	Mon, Apr 6, 2015	13.57	13.78	13.57	13.75
2624	NYSE	EOI	Thu, Apr 2, 2015	13.58	13.68	13.58	13.66
2623	NYSE	EOI	Wed, Apr 1, 2015	13.72	13.72	13.64	13.66
2622	NYSE	EOI	Tue, Mar 31, 2015	13.80	13.80	13.72	13.73
2621	NYSE	EOI	Mon, Mar 30, 2015	13.73	13.83	13.73	13.82
2620	NYSE	EOI	Fri, Mar 27, 2015	13.75	13.76	13.70	13.70
2619	NYSE	EOI	Thu, Mar 26, 2015	13.73	13.78	13.71	13.72
2618	NYSE	EOI	Wed, Mar 25, 2015	13.87	13.91	13.78	13.78
2617	NYSE	EOI	Tue, Mar 24, 2015	13.94	13.95	13.87	13.89
2616	NYSE	EOI	Mon, Mar 23, 2015	13.93	14.01	13.93	13.93
2615	NYSE	EOI	Fri, Mar 20, 2015	13.92	14.03	13.88	13.95
2614	NYSE	EOI	Thu, Mar 19, 2015	13.96	13.99	13.93	13.96
2613	NYSE	EOI	Wed, Mar 18, 2015	13.84	13.99	13.73	13.96
2612	NYSE	EOI	Tue, Mar 17, 2015	13.87	13.92	13.72	13.86
2611	NYSE	EOI	Mon, Mar 16, 2015	13.90	14.00	13.89	13.93
2610	NYSE	EOI	Fri, Mar 13, 2015	13.91	13.93	13.82	13.90
2609	NYSE	EOI	Thu, Mar 12, 2015	13.85	13.97	13.75	13.95
2608	NYSE	EOI	Wed, Mar 11, 2015	13.86	13.89	13.83	13.84
2607	NYSE	EOI	Tue, Mar 10, 2015	13.96	13.96	13.82	13.86
2606	NYSE	EOI	Mon, Mar 9, 2015	13.98	14.05	13.93	14.03
2605	NYSE	EOI	Fri, Mar 6, 2015	14.02	14.02	13.92	13.95
2604	NYSE	EOI	Thu, Mar 5, 2015	14.02	14.10	14.02	14.06
2603	NYSE	EOI	Wed, Mar 4, 2015	14.02	14.06	13.92	14.02
2602	NYSE	EOI	Tue, Mar 3, 2015	13.98	14.04	13.95	14.04
2601	NYSE	EOI	Mon, Mar 2, 2015	13.96	14.06	13.96	14.03
2600	NYSE	EOI	Fri, Feb 27, 2015	14.02	14.03	13.96	13.99
2599	NYSE	EOI	Thu, Feb 26, 2015	14.00	14.05	13.99	14.00
2598	NYSE	EOI	Wed, Feb 25, 2015	14.03	14.10	14.00	14.02
2597	NYSE	EOI	Tue, Feb 24, 2015	14.00	14.07	13.98	14.07
2596	NYSE	EOI	Mon, Feb 23, 2015	13.96	13.99	13.95	13.96
2595	NYSE	EOI	Fri, Feb 20, 2015	13.87	14.00	13.87	13.99
2594	NYSE	EOI	Thu, Feb 19, 2015	13.83	13.97	13.83	13.88
2593	NYSE	EOI	Wed, Feb 18, 2015	13.85	13.92	13.83	13.86
2592	NYSE	EOI	Tue, Feb 17, 2015	14.00	14.00	13.78	13.95
2591	NYSE	EOI	Fri, Feb 13, 2015	13.99	14.05	13.97	14.05
2590	NYSE	EOI	Thu, Feb 12, 2015	14.00	14.07	13.96	13.96
2589	NYSE	EOI	Wed, Feb 11, 2015	13.90	13.98	13.89	13.95
2588	NYSE	EOI	Tue, Feb 10, 2015	13.84	13.95	13.78	13.92
2587	NYSE	EOI	Mon, Feb 9, 2015	13.71	13.81	13.71	13.77
2586	NYSE	EOI	Fri, Feb 6, 2015	13.75	13.81	13.72	13.74
2585	NYSE	EOI	Thu, Feb 5, 2015	13.71	13.78	13.69	13.73
2584	NYSE	EOI	Wed, Feb 4, 2015	13.60	13.73	13.60	13.65
2583	NYSE	EOI	Tue, Feb 3, 2015	13.53	13.66	13.52	13.64
2582	NYSE	EOI	Mon, Feb 2, 2015	13.34	13.46	13.22	13.46
2581	NYSE	EOI	Fri, Jan 30, 2015	13.32	13.42	13.27	13.28
2580	NYSE	EOI	Thu, Jan 29, 2015	13.37	13.41	13.17	13.40
2579	NYSE	EOI	Wed, Jan 28, 2015	13.53	13.58	13.32	13.33
2578	NYSE	EOI	Tue, Jan 27, 2015	13.55	13.56	13.41	13.49
2577	NYSE	EOI	Mon, Jan 26, 2015	13.64	13.67	13.60	13.65
2576	NYSE	EOI	Fri, Jan 23, 2015	13.67	13.71	13.61	13.63
2575	NYSE	EOI	Thu, Jan 22, 2015	13.56	13.70	13.50	13.67
2574	NYSE	EOI	Wed, Jan 21, 2015	13.43	13.49	13.38	13.48
2573	NYSE	EOI	Tue, Jan 20, 2015	13.54	13.55	13.41	13.52
2572	NYSE	EOI	Fri, Jan 16, 2015	13.32	13.46	13.32	13.46
2571	NYSE	EOI	Thu, Jan 15, 2015	13.38	13.38	13.26	13.30
2570	NYSE	EOI	Wed, Jan 14, 2015	13.25	13.36	13.16	13.33
2569	NYSE	EOI	Tue, Jan 13, 2015	13.50	13.59	13.30	13.38
2568	NYSE	EOI	Mon, Jan 12, 2015	13.55	13.60	13.38	13.43
2567	NYSE	EOI	Fri, Jan 9, 2015	13.65	13.65	13.49	13.58
2566	NYSE	EOI	Thu, Jan 8, 2015	13.48	13.66	13.48	13.62
2565	NYSE	EOI	Wed, Jan 7, 2015	13.44	13.53	13.33	13.37
2564	NYSE	EOI	Tue, Jan 6, 2015	13.40	13.57	13.28	13.33
2563	NYSE	EOI	Mon, Jan 5, 2015	13.65	13.66	13.33	13.37
2562	NYSE	EOI	Fri, Jan 2, 2015	13.84	13.84	13.70	13.75
2561	NYSE	EOI	Wed, Dec 31, 2014	13.86	13.92	13.76	13.79
2560	NYSE	EOI	Tue, Dec 30, 2014	13.86	13.86	13.78	13.80
2559	NYSE	EOI	Mon, Dec 29, 2014	13.99	14.02	13.86	13.86
2558	NYSE	EOI	Fri, Dec 26, 2014	13.98	14.04	13.94	13.97
2557	NYSE	EOI	Wed, Dec 24, 2014	14.02	14.06	13.95	13.95
2556	NYSE	EOI	Tue, Dec 23, 2014	13.95	14.06	13.95	13.99
2555	NYSE	EOI	Mon, Dec 22, 2014	14.13	14.13	13.94	13.96
2554	NYSE	EOI	Fri, Dec 19, 2014	14.04	14.15	13.96	14.14
2553	NYSE	EOI	Thu, Dec 18, 2014	13.70	14.03	13.69	13.99
2552	NYSE	EOI	Wed, Dec 17, 2014	13.22	13.56	13.13	13.53
2551	NYSE	EOI	Tue, Dec 16, 2014	13.30	13.47	13.18	13.18
2550	NYSE	EOI	Mon, Dec 15, 2014	13.57	13.61	13.33	13.34
2549	NYSE	EOI	Fri, Dec 12, 2014	13.63	13.68	13.47	13.47
2548	NYSE	EOI	Thu, Dec 11, 2014	13.67	13.82	13.67	13.72
2547	NYSE	EOI	Wed, Dec 10, 2014	13.69	13.74	13.61	13.64
2546	NYSE	EOI	Tue, Dec 9, 2014	13.78	13.81	13.71	13.77
2545	NYSE	EOI	Mon, Dec 8, 2014	13.94	14.05	13.90	13.98
2544	NYSE	EOI	Fri, Dec 5, 2014	14.04	14.06	13.99	13.99
2543	NYSE	EOI	Thu, Dec 4, 2014	14.04	14.05	13.98	14.02
2542	NYSE	EOI	Wed, Dec 3, 2014	14.02	14.08	14.01	14.05
2541	NYSE	EOI	Tue, Dec 2, 2014	13.98	14.04	13.96	13.99
2540	NYSE	EOI	Mon, Dec 1, 2014	14.08	14.08	13.95	13.98
2539	NYSE	EOI	Fri, Nov 28, 2014	14.10	14.15	14.07	14.12
2538	NYSE	EOI	Wed, Nov 26, 2014	14.06	14.10	14.04	14.08
2537	NYSE	EOI	Tue, Nov 25, 2014	13.97	14.06	13.97	14.03
2536	NYSE	EOI	Mon, Nov 24, 2014	14.12	14.14	13.99	14.00
2535	NYSE	EOI	Fri, Nov 21, 2014	14.10	14.16	14.02	14.07
2534	NYSE	EOI	Thu, Nov 20, 2014	13.87	13.97	13.85	13.96
2533	NYSE	EOI	Wed, Nov 19, 2014	13.93	13.93	13.88	13.90
2532	NYSE	EOI	Tue, Nov 18, 2014	13.94	14.02	13.93	14.01
2531	NYSE	EOI	Mon, Nov 17, 2014	13.90	13.97	13.90	13.96
2530	NYSE	EOI	Fri, Nov 14, 2014	13.88	13.92	13.83	13.90
2529	NYSE	EOI	Thu, Nov 13, 2014	13.87	13.90	13.86	13.88
2528	NYSE	EOI	Wed, Nov 12, 2014	13.79	13.90	13.79	13.88
2527	NYSE	EOI	Tue, Nov 11, 2014	13.71	13.83	13.68	13.83
2526	NYSE	EOI	Mon, Nov 10, 2014	13.75	13.75	13.70	13.73
2525	NYSE	EOI	Fri, Nov 7, 2014	13.75	13.78	13.71	13.73
2524	NYSE	EOI	Thu, Nov 6, 2014	13.81	13.83	13.68	13.77
2523	NYSE	EOI	Wed, Nov 5, 2014	13.84	13.89	13.78	13.80
2522	NYSE	EOI	Tue, Nov 4, 2014	13.85	13.88	13.73	13.75
2521	NYSE	EOI	Mon, Nov 3, 2014	13.89	13.92	13.84	13.91
2520	NYSE	EOI	Fri, Oct 31, 2014	13.84	13.92	13.79	13.85
2519	NYSE	EOI	Thu, Oct 30, 2014	13.62	13.75	13.59	13.68
2518	NYSE	EOI	Wed, Oct 29, 2014	13.67	13.78	13.59	13.69
2517	NYSE	EOI	Tue, Oct 28, 2014	13.63	13.70	13.61	13.70
2516	NYSE	EOI	Mon, Oct 27, 2014	13.54	13.57	13.47	13.57
2515	NYSE	EOI	Fri, Oct 24, 2014	13.43	13.57	13.41	13.57
2514	NYSE	EOI	Thu, Oct 23, 2014	13.39	13.50	13.38	13.38
2513	NYSE	EOI	Wed, Oct 22, 2014	13.31	13.38	13.27	13.27
2512	NYSE	EOI	Tue, Oct 21, 2014	13.09	13.36	13.08	13.36
2511	NYSE	EOI	Mon, Oct 20, 2014	12.93	13.04	12.91	13.04
2510	NYSE	EOI	Fri, Oct 17, 2014	12.71	12.95	12.71	12.94
2509	NYSE	EOI	Thu, Oct 16, 2014	12.24	12.65	12.21	12.56
2508	NYSE	EOI	Wed, Oct 15, 2014	12.49	12.53	12.12	12.42
2507	NYSE	EOI	Tue, Oct 14, 2014	12.86	12.91	12.63	12.64
2506	NYSE	EOI	Mon, Oct 13, 2014	13.16	13.21	12.85	12.85
2505	NYSE	EOI	Fri, Oct 10, 2014	13.46	13.46	13.15	13.16
2504	NYSE	EOI	Thu, Oct 9, 2014	13.77	13.79	13.49	13.51
2503	NYSE	EOI	Wed, Oct 8, 2014	13.65	13.80	13.54	13.79
2502	NYSE	EOI	Tue, Oct 7, 2014	13.70	13.74	13.63	13.64
2501	NYSE	EOI	Mon, Oct 6, 2014	13.80	13.82	13.70	13.74
2500	NYSE	EOI	Fri, Oct 3, 2014	13.57	13.74	13.56	13.72
2499	NYSE	EOI	Thu, Oct 2, 2014	13.61	13.61	13.32	13.48
2498	NYSE	EOI	Wed, Oct 1, 2014	13.68	13.70	13.59	13.61
2497	NYSE	EOI	Tue, Sep 30, 2014	13.90	14.03	13.72	13.72
2496	NYSE	EOI	Mon, Sep 29, 2014	13.94	13.96	13.86	13.90
2495	NYSE	EOI	Fri, Sep 26, 2014	13.94	14.01	13.90	14.00
2494	NYSE	EOI	Thu, Sep 25, 2014	14.04	14.05	13.88	13.91
2493	NYSE	EOI	Wed, Sep 24, 2014	13.98	14.05	13.96	14.04
2492	NYSE	EOI	Tue, Sep 23, 2014	13.95	14.01	13.95	13.95
2491	NYSE	EOI	Mon, Sep 22, 2014	14.00	14.06	13.91	13.99
2490	NYSE	EOI	Fri, Sep 19, 2014	14.19	14.19	14.04	14.05
2489	NYSE	EOI	Thu, Sep 18, 2014	14.15	14.30	14.15	14.21
2488	NYSE	EOI	Wed, Sep 17, 2014	14.02	14.17	14.02	14.13
2487	NYSE	EOI	Tue, Sep 16, 2014	14.01	14.08	13.96	14.04
2486	NYSE	EOI	Mon, Sep 15, 2014	14.00	14.09	13.96	14.06
2485	NYSE	EOI	Fri, Sep 12, 2014	14.01	14.02	13.95	14.01
2484	NYSE	EOI	Thu, Sep 11, 2014	13.99	14.02	13.97	14.01
2483	NYSE	EOI	Wed, Sep 10, 2014	14.00	14.12	13.98	14.02
2482	NYSE	EOI	Tue, Sep 9, 2014	14.09	14.16	14.02	14.04
2481	NYSE	EOI	Mon, Sep 8, 2014	14.11	14.21	14.08	14.12
2480	NYSE	EOI	Fri, Sep 5, 2014	14.14	14.14	14.09	14.13
2479	NYSE	EOI	Thu, Sep 4, 2014	14.18	14.21	14.11	14.14
2478	NYSE	EOI	Wed, Sep 3, 2014	14.18	14.20	14.12	14.14
2477	NYSE	EOI	Tue, Sep 2, 2014	14.07	14.16	14.07	14.11
2476	NYSE	EOI	Fri, Aug 29, 2014	14.12	14.13	14.06	14.08
2475	NYSE	EOI	Thu, Aug 28, 2014	14.04	14.09	14.03	14.06
2474	NYSE	EOI	Wed, Aug 27, 2014	14.19	14.22	14.07	14.10
2473	NYSE	EOI	Tue, Aug 26, 2014	14.04	14.13	14.03	14.12
2472	NYSE	EOI	Mon, Aug 25, 2014	14.02	14.09	14.01	14.03
2471	NYSE	EOI	Fri, Aug 22, 2014	13.96	14.02	13.95	13.99
2470	NYSE	EOI	Thu, Aug 21, 2014	13.98	14.03	13.94	13.97
2469	NYSE	EOI	Wed, Aug 20, 2014	13.98	14.04	13.88	13.94
2468	NYSE	EOI	Tue, Aug 19, 2014	13.91	14.07	13.89	14.06
2467	NYSE	EOI	Mon, Aug 18, 2014	13.94	13.96	13.87	13.87
2466	NYSE	EOI	Fri, Aug 15, 2014	13.81	13.88	13.77	13.82
2465	NYSE	EOI	Thu, Aug 14, 2014	13.66	13.80	13.63	13.80
2464	NYSE	EOI	Wed, Aug 13, 2014	13.63	13.66	13.57	13.65
2463	NYSE	EOI	Tue, Aug 12, 2014	13.63	13.65	13.56	13.57
2462	NYSE	EOI	Mon, Aug 11, 2014	13.54	13.66	13.53	13.65
2461	NYSE	EOI	Fri, Aug 8, 2014	13.33	13.50	13.31	13.50
2460	NYSE	EOI	Thu, Aug 7, 2014	13.25	13.33	13.25	13.30
2459	NYSE	EOI	Wed, Aug 6, 2014	13.24	13.31	13.21	13.24
2458	NYSE	EOI	Tue, Aug 5, 2014	13.35	13.37	13.21	13.24
2457	NYSE	EOI	Mon, Aug 4, 2014	13.37	13.41	13.32	13.38
2456	NYSE	EOI	Fri, Aug 1, 2014	13.32	13.48	13.29	13.36
2455	NYSE	EOI	Thu, Jul 31, 2014	13.82	13.83	13.40	13.43
2454	NYSE	EOI	Wed, Jul 30, 2014	14.02	14.05	13.85	13.86
2453	NYSE	EOI	Tue, Jul 29, 2014	14.04	14.08	14.02	14.03
2452	NYSE	EOI	Mon, Jul 28, 2014	14.03	14.05	13.99	14.00
2451	NYSE	EOI	Fri, Jul 25, 2014	14.03	14.06	13.97	14.02
2450	NYSE	EOI	Thu, Jul 24, 2014	13.98	14.04	13.98	14.04
2449	NYSE	EOI	Wed, Jul 23, 2014	13.90	14.00	13.86	14.00
2448	NYSE	EOI	Tue, Jul 22, 2014	13.88	13.96	13.85	13.86
2447	NYSE	EOI	Mon, Jul 21, 2014	13.95	14.00	13.92	13.96
2446	NYSE	EOI	Fri, Jul 18, 2014	13.95	13.98	13.94	13.96
2445	NYSE	EOI	Thu, Jul 17, 2014	14.00	14.09	13.94	13.95
2444	NYSE	EOI	Wed, Jul 16, 2014	14.09	14.13	14.04	14.05
2443	NYSE	EOI	Tue, Jul 15, 2014	14.06	14.08	14.00	14.05
2442	NYSE	EOI	Mon, Jul 14, 2014	13.98	14.15	13.98	14.05
2441	NYSE	EOI	Fri, Jul 11, 2014	13.91	13.98	13.90	13.98
2440	NYSE	EOI	Thu, Jul 10, 2014	13.74	13.97	13.74	13.95
2439	NYSE	EOI	Wed, Jul 9, 2014	13.87	13.94	13.87	13.90
2438	NYSE	EOI	Tue, Jul 8, 2014	13.91	13.92	13.80	13.90
2437	NYSE	EOI	Mon, Jul 7, 2014	13.77	13.95	13.77	13.90
2436	NYSE	EOI	Thu, Jul 3, 2014	13.82	13.85	13.79	13.81
2435	NYSE	EOI	Wed, Jul 2, 2014	13.85	13.85	13.72	13.80
2434	NYSE	EOI	Tue, Jul 1, 2014	13.78	13.84	13.76	13.83
2433	NYSE	EOI	Mon, Jun 30, 2014	13.74	13.79	13.72	13.75
2432	NYSE	EOI	Fri, Jun 27, 2014	13.78	13.82	13.75	13.80
2431	NYSE	EOI	Thu, Jun 26, 2014	13.75	13.80	13.69	13.79
2430	NYSE	EOI	Wed, Jun 25, 2014	13.68	13.76	13.67	13.73
2429	NYSE	EOI	Tue, Jun 24, 2014	13.69	13.78	13.66	13.72
2428	NYSE	EOI	Mon, Jun 23, 2014	13.70	13.75	13.65	13.67
2427	NYSE	EOI	Fri, Jun 20, 2014	13.74	13.80	13.64	13.67
2426	NYSE	EOI	Thu, Jun 19, 2014	13.73	13.78	13.65	13.70
2425	NYSE	EOI	Wed, Jun 18, 2014	13.71	13.80	13.69	13.76
2424	NYSE	EOI	Tue, Jun 17, 2014	13.63	13.71	13.61	13.67
2423	NYSE	EOI	Mon, Jun 16, 2014	13.61	13.69	13.56	13.62
2422	NYSE	EOI	Fri, Jun 13, 2014	13.56	13.64	13.53	13.62
2421	NYSE	EOI	Thu, Jun 12, 2014	13.59	13.60	13.49	13.53
2420	NYSE	EOI	Wed, Jun 11, 2014	13.53	13.63	13.53	13.58
2419	NYSE	EOI	Tue, Jun 10, 2014	13.53	13.60	13.53	13.57
2418	NYSE	EOI	Mon, Jun 9, 2014	13.59	13.62	13.55	13.55
2417	NYSE	EOI	Fri, Jun 6, 2014	13.60	13.65	13.60	13.61
2416	NYSE	EOI	Thu, Jun 5, 2014	13.59	13.63	13.55	13.62
2415	NYSE	EOI	Wed, Jun 4, 2014	13.54	13.60	13.53	13.56
2414	NYSE	EOI	Tue, Jun 3, 2014	13.51	13.58	13.51	13.56
2413	NYSE	EOI	Mon, Jun 2, 2014	13.52	13.57	13.45	13.57
2412	NYSE	EOI	Fri, May 30, 2014	13.48	13.50	13.45	13.49
2411	NYSE	EOI	Thu, May 29, 2014	13.44	13.51	13.43	13.45
2410	NYSE	EOI	Wed, May 28, 2014	13.45	13.47	13.39	13.41
2409	NYSE	EOI	Tue, May 27, 2014	13.42	13.47	13.40	13.45
2408	NYSE	EOI	Fri, May 23, 2014	13.39	13.44	13.37	13.40
2407	NYSE	EOI	Thu, May 22, 2014	13.28	13.37	13.26	13.36
2406	NYSE	EOI	Wed, May 21, 2014	13.21	13.27	13.21	13.27
2405	NYSE	EOI	Tue, May 20, 2014	13.27	13.28	13.23	13.28
2404	NYSE	EOI	Mon, May 19, 2014	13.26	13.27	13.23	13.26
2403	NYSE	EOI	Fri, May 16, 2014	13.14	13.25	13.14	13.25
2402	NYSE	EOI	Thu, May 15, 2014	13.20	13.22	13.07	13.13
2401	NYSE	EOI	Wed, May 14, 2014	13.17	13.22	13.15	13.20
2400	NYSE	EOI	Tue, May 13, 2014	13.14	13.18	13.14	13.18
2399	NYSE	EOI	Mon, May 12, 2014	13.10	13.16	13.10	13.16
2398	NYSE	EOI	Fri, May 9, 2014	13.09	13.09	13.04	13.08
2397	NYSE	EOI	Thu, May 8, 2014	13.14	13.15	13.03	13.07
2396	NYSE	EOI	Wed, May 7, 2014	13.11	13.14	13.07	13.12
2395	NYSE	EOI	Tue, May 6, 2014	13.13	13.13	13.05	13.11
2394	NYSE	EOI	Mon, May 5, 2014	13.10	13.13	13.05	13.13
2393	NYSE	EOI	Fri, May 2, 2014	13.12	13.13	13.10	13.12
2392	NYSE	EOI	Thu, May 1, 2014	13.11	13.11	13.06	13.08
2391	NYSE	EOI	Wed, Apr 30, 2014	13.05	13.09	13.04	13.09
2390	NYSE	EOI	Tue, Apr 29, 2014	13.01	13.06	13.01	13.05
2389	NYSE	EOI	Mon, Apr 28, 2014	13.04	13.10	12.95	12.99
2388	NYSE	EOI	Fri, Apr 25, 2014	13.08	13.08	13.01	13.03
2387	NYSE	EOI	Thu, Apr 24, 2014	13.12	13.14	13.05	13.10
2386	NYSE	EOI	Wed, Apr 23, 2014	13.07	13.10	13.03	13.06
2385	NYSE	EOI	Tue, Apr 22, 2014	13.06	13.13	13.04	13.07
2384	NYSE	EOI	Mon, Apr 21, 2014	13.04	13.09	13.01	13.05
2383	NYSE	EOI	Thu, Apr 17, 2014	13.07	13.16	13.05	13.09
2382	NYSE	EOI	Wed, Apr 16, 2014	13.03	13.10	13.01	13.07
2381	NYSE	EOI	Tue, Apr 15, 2014	12.93	13.00	12.83	12.96
2380	NYSE	EOI	Mon, Apr 14, 2014	12.89	12.93	12.81	12.90
2379	NYSE	EOI	Fri, Apr 11, 2014	12.89	12.91	12.79	12.79
2378	NYSE	EOI	Thu, Apr 10, 2014	13.07	13.08	12.88	12.93
2377	NYSE	EOI	Wed, Apr 9, 2014	12.95	13.06	12.94	13.05
2376	NYSE	EOI	Tue, Apr 8, 2014	12.90	12.93	12.86	12.93
2375	NYSE	EOI	Mon, Apr 7, 2014	13.09	13.09	12.87	12.92
2374	NYSE	EOI	Fri, Apr 4, 2014	13.20	13.26	13.08	13.10
2373	NYSE	EOI	Thu, Apr 3, 2014	13.14	13.18	13.10	13.12
2372	NYSE	EOI	Wed, Apr 2, 2014	13.16	13.22	13.10	13.10
2371	NYSE	EOI	Tue, Apr 1, 2014	13.07	13.17	13.07	13.13
2370	NYSE	EOI	Mon, Mar 31, 2014	13.12	13.12	13.04	13.07
2369	NYSE	EOI	Fri, Mar 28, 2014	13.05	13.10	13.01	13.03
2368	NYSE	EOI	Thu, Mar 27, 2014	13.05	13.05	12.99	13.00
2367	NYSE	EOI	Wed, Mar 26, 2014	13.10	13.13	13.03	13.05
2366	NYSE	EOI	Tue, Mar 25, 2014	13.09	13.13	13.03	13.09
2365	NYSE	EOI	Mon, Mar 24, 2014	13.13	13.16	13.01	13.07
2364	NYSE	EOI	Fri, Mar 21, 2014	13.18	13.21	13.08	13.10
2363	NYSE	EOI	Thu, Mar 20, 2014	13.10	13.15	13.05	13.13
2362	NYSE	EOI	Wed, Mar 19, 2014	13.25	13.30	13.18	13.20
2361	NYSE	EOI	Tue, Mar 18, 2014	13.21	13.28	13.20	13.26
2360	NYSE	EOI	Mon, Mar 17, 2014	13.14	13.23	13.13	13.20
2359	NYSE	EOI	Fri, Mar 14, 2014	13.10	13.15	13.09	13.10
2358	NYSE	EOI	Thu, Mar 13, 2014	13.21	13.24	13.07	13.10
2357	NYSE	EOI	Wed, Mar 12, 2014	13.12	13.21	13.08	13.21
2356	NYSE	EOI	Tue, Mar 11, 2014	13.19	13.20	13.13	13.14
2355	NYSE	EOI	Mon, Mar 10, 2014	13.21	13.21	13.17	13.17
2354	NYSE	EOI	Fri, Mar 7, 2014	13.24	13.25	13.19	13.21
2353	NYSE	EOI	Thu, Mar 6, 2014	13.19	13.24	13.18	13.21
2352	NYSE	EOI	Wed, Mar 5, 2014	13.16	13.18	13.16	13.17
2351	NYSE	EOI	Tue, Mar 4, 2014	13.12	13.19	13.12	13.16
2350	NYSE	EOI	Mon, Mar 3, 2014	13.10	13.12	13.00	13.06
2349	NYSE	EOI	Fri, Feb 28, 2014	13.14	13.20	13.10	13.19
2348	NYSE	EOI	Thu, Feb 27, 2014	13.08	13.12	13.06	13.12
2347	NYSE	EOI	Wed, Feb 26, 2014	13.14	13.14	13.01	13.08
2346	NYSE	EOI	Tue, Feb 25, 2014	13.15	13.16	13.10	13.10
2345	NYSE	EOI	Mon, Feb 24, 2014	13.11	13.17	13.11	13.15
2344	NYSE	EOI	Fri, Feb 21, 2014	13.14	13.17	13.03	13.09
2343	NYSE	EOI	Thu, Feb 20, 2014	13.01	13.11	13.01	13.11
2342	NYSE	EOI	Wed, Feb 19, 2014	13.09	13.17	13.02	13.02
2341	NYSE	EOI	Tue, Feb 18, 2014	13.14	13.21	13.11	13.17
2340	NYSE	EOI	Fri, Feb 14, 2014	13.11	13.16	13.05	13.12
2339	NYSE	EOI	Thu, Feb 13, 2014	13.01	13.11	12.98	13.11
2338	NYSE	EOI	Wed, Feb 12, 2014	13.08	13.12	13.05	13.06
2337	NYSE	EOI	Tue, Feb 11, 2014	12.96	13.07	12.96	13.06
2336	NYSE	EOI	Mon, Feb 10, 2014	12.94	12.98	12.91	12.96
2335	NYSE	EOI	Fri, Feb 7, 2014	12.76	12.93	12.76	12.93
2334	NYSE	EOI	Thu, Feb 6, 2014	12.60	12.74	12.59	12.71
2333	NYSE	EOI	Wed, Feb 5, 2014	12.57	12.61	12.50	12.58
2332	NYSE	EOI	Tue, Feb 4, 2014	12.51	12.62	12.51	12.59
2331	NYSE	EOI	Mon, Feb 3, 2014	12.77	12.78	12.47	12.49
2330	NYSE	EOI	Fri, Jan 31, 2014	12.71	12.84	12.67	12.77
2329	NYSE	EOI	Thu, Jan 30, 2014	12.72	12.82	12.72	12.81
2328	NYSE	EOI	Wed, Jan 29, 2014	12.62	12.72	12.60	12.64
2327	NYSE	EOI	Tue, Jan 28, 2014	12.64	12.75	12.64	12.72
2326	NYSE	EOI	Mon, Jan 27, 2014	12.84	12.85	12.57	12.66
2325	NYSE	EOI	Fri, Jan 24, 2014	12.97	12.97	12.82	12.82
2324	NYSE	EOI	Thu, Jan 23, 2014	13.08	13.08	13.00	13.03
2323	NYSE	EOI	Wed, Jan 22, 2014	13.16	13.18	13.11	13.11
2322	NYSE	EOI	Tue, Jan 21, 2014	13.21	13.26	13.14	13.20
2321	NYSE	EOI	Fri, Jan 17, 2014	13.17	13.21	13.13	13.13
2320	NYSE	EOI	Thu, Jan 16, 2014	13.13	13.16	13.06	13.16
2319	NYSE	EOI	Wed, Jan 15, 2014	12.99	13.14	12.99	13.14
2318	NYSE	EOI	Tue, Jan 14, 2014	12.96	13.02	12.94	12.98
2317	NYSE	EOI	Mon, Jan 13, 2014	13.03	13.06	12.92	12.92
2316	NYSE	EOI	Fri, Jan 10, 2014	13.01	13.08	13.01	13.03
2315	NYSE	EOI	Thu, Jan 9, 2014	13.04	13.05	12.96	12.98
2314	NYSE	EOI	Wed, Jan 8, 2014	12.99	13.04	12.96	13.00
2313	NYSE	EOI	Tue, Jan 7, 2014	12.93	13.02	12.91	13.02
2312	NYSE	EOI	Mon, Jan 6, 2014	12.92	12.92	12.80	12.83
2311	NYSE	EOI	Fri, Jan 3, 2014	12.86	12.91	12.82	12.86
2310	NYSE	EOI	Thu, Jan 2, 2014	13.00	13.00	12.87	12.88
2309	NYSE	EOI	Tue, Dec 31, 2013	13.10	13.10	12.99	13.00
2308	NYSE	EOI	Mon, Dec 30, 2013	13.11	13.11	12.98	13.02
2307	NYSE	EOI	Fri, Dec 27, 2013	13.13	13.15	13.05	13.12
2306	NYSE	EOI	Thu, Dec 26, 2013	13.10	13.13	13.09	13.10
2305	NYSE	EOI	Tue, Dec 24, 2013	12.94	13.08	12.94	13.08
2304	NYSE	EOI	Mon, Dec 23, 2013	12.87	12.96	12.87	12.96
2303	NYSE	EOI	Fri, Dec 20, 2013	12.77	12.87	12.77	12.83
2302	NYSE	EOI	Thu, Dec 19, 2013	12.82	12.84	12.76	12.82
2301	NYSE	EOI	Wed, Dec 18, 2013	12.66	12.88	12.61	12.81
2300	NYSE	EOI	Tue, Dec 17, 2013	12.62	12.64	12.57	12.64
2299	NYSE	EOI	Mon, Dec 16, 2013	12.65	12.68	12.61	12.61
2298	NYSE	EOI	Fri, Dec 13, 2013	12.61	12.64	12.54	12.60
2297	NYSE	EOI	Thu, Dec 12, 2013	12.65	12.66	12.57	12.58
2296	NYSE	EOI	Wed, Dec 11, 2013	12.76	12.76	12.65	12.66
2295	NYSE	EOI	Tue, Dec 10, 2013	12.70	12.76	12.70	12.73
2294	NYSE	EOI	Mon, Dec 9, 2013	12.72	12.76	12.68	12.75
2293	NYSE	EOI	Fri, Dec 6, 2013	12.72	12.72	12.65	12.72
2292	NYSE	EOI	Thu, Dec 5, 2013	12.64	12.65	12.60	12.64
2291	NYSE	EOI	Wed, Dec 4, 2013	12.60	12.66	12.55	12.65
2290	NYSE	EOI	Tue, Dec 3, 2013	12.62	12.64	12.57	12.62
2289	NYSE	EOI	Mon, Dec 2, 2013	12.73	12.73	12.62	12.64
2288	NYSE	EOI	Fri, Nov 29, 2013	12.74	12.78	12.69	12.71
2287	NYSE	EOI	Wed, Nov 27, 2013	12.66	12.70	12.65	12.70
2286	NYSE	EOI	Tue, Nov 26, 2013	12.69	12.69	12.62	12.66
2285	NYSE	EOI	Mon, Nov 25, 2013	12.73	12.77	12.69	12.69
2284	NYSE	EOI	Fri, Nov 22, 2013	12.73	12.75	12.70	12.74
2283	NYSE	EOI	Thu, Nov 21, 2013	12.58	12.72	12.58	12.71
2282	NYSE	EOI	Wed, Nov 20, 2013	12.62	12.64	12.54	12.56
2281	NYSE	EOI	Tue, Nov 19, 2013	12.74	12.74	12.64	12.65
2280	NYSE	EOI	Mon, Nov 18, 2013	12.77	12.82	12.72	12.73
2279	NYSE	EOI	Fri, Nov 15, 2013	12.67	12.77	12.65	12.75
2278	NYSE	EOI	Thu, Nov 14, 2013	12.59	12.64	12.54	12.64
2277	NYSE	EOI	Wed, Nov 13, 2013	12.43	12.56	12.43	12.56
2276	NYSE	EOI	Tue, Nov 12, 2013	12.48	12.51	12.45	12.50
2275	NYSE	EOI	Mon, Nov 11, 2013	12.52	12.57	12.49	12.52
2274	NYSE	EOI	Fri, Nov 8, 2013	12.49	12.54	12.45	12.54
2273	NYSE	EOI	Thu, Nov 7, 2013	12.62	12.64	12.49	12.52
2272	NYSE	EOI	Wed, Nov 6, 2013	12.60	12.64	12.54	12.62
2271	NYSE	EOI	Tue, Nov 5, 2013	12.54	12.60	12.51	12.58
2270	NYSE	EOI	Mon, Nov 4, 2013	12.57	12.60	12.53	12.60
2269	NYSE	EOI	Fri, Nov 1, 2013	12.55	12.60	12.52	12.57
2268	NYSE	EOI	Thu, Oct 31, 2013	12.59	12.62	12.53	12.56
2267	NYSE	EOI	Wed, Oct 30, 2013	12.61	12.62	12.53	12.57
2266	NYSE	EOI	Tue, Oct 29, 2013	12.53	12.63	12.53	12.57
2265	NYSE	EOI	Mon, Oct 28, 2013	12.53	12.56	12.50	12.51
2264	NYSE	EOI	Fri, Oct 25, 2013	12.60	12.64	12.51	12.53
2263	NYSE	EOI	Thu, Oct 24, 2013	12.57	12.59	12.55	12.58
2262	NYSE	EOI	Wed, Oct 23, 2013	12.54	12.57	12.52	12.56
2261	NYSE	EOI	Tue, Oct 22, 2013	12.55	12.60	12.53	12.57
2260	NYSE	EOI	Mon, Oct 21, 2013	12.58	12.61	12.56	12.59
2259	NYSE	EOI	Fri, Oct 18, 2013	12.44	12.53	12.43	12.53
2258	NYSE	EOI	Thu, Oct 17, 2013	12.26	12.41	12.23	12.41
2257	NYSE	EOI	Wed, Oct 16, 2013	12.20	12.27	12.20	12.27
2256	NYSE	EOI	Tue, Oct 15, 2013	12.15	12.18	12.11	12.17
2255	NYSE	EOI	Mon, Oct 14, 2013	12.10	12.23	12.06	12.17
2254	NYSE	EOI	Fri, Oct 11, 2013	12.11	12.18	12.05	12.18
2253	NYSE	EOI	Thu, Oct 10, 2013	12.06	12.10	12.03	12.10
2252	NYSE	EOI	Wed, Oct 9, 2013	12.01	12.03	11.89	11.93
2251	NYSE	EOI	Tue, Oct 8, 2013	12.10	12.10	11.97	11.98
2250	NYSE	EOI	Mon, Oct 7, 2013	12.12	12.15	12.06	12.07
2249	NYSE	EOI	Fri, Oct 4, 2013	12.13	12.22	12.12	12.18
2248	NYSE	EOI	Thu, Oct 3, 2013	12.16	12.17	12.05	12.11
2247	NYSE	EOI	Wed, Oct 2, 2013	12.08	12.20	12.07	12.17
2246	NYSE	EOI	Tue, Oct 1, 2013	12.09	12.22	12.09	12.22
2245	NYSE	EOI	Mon, Sep 30, 2013	12.14	12.17	12.06	12.06
2244	NYSE	EOI	Fri, Sep 27, 2013	12.18	12.23	12.16	12.20
2243	NYSE	EOI	Thu, Sep 26, 2013	12.22	12.25	12.18	12.20
2242	NYSE	EOI	Wed, Sep 25, 2013	12.26	12.26	12.18	12.18
2241	NYSE	EOI	Tue, Sep 24, 2013	12.25	12.28	12.19	12.23
2240	NYSE	EOI	Mon, Sep 23, 2013	12.28	12.29	12.21	12.25
2239	NYSE	EOI	Fri, Sep 20, 2013	12.44	12.45	12.16	12.28
2238	NYSE	EOI	Thu, Sep 19, 2013	12.49	12.52	12.40	12.42
2237	NYSE	EOI	Wed, Sep 18, 2013	12.28	12.52	12.25	12.51
2236	NYSE	EOI	Tue, Sep 17, 2013	12.28	12.33	12.25	12.30
2235	NYSE	EOI	Mon, Sep 16, 2013	12.30	12.33	12.25	12.30
2234	NYSE	EOI	Fri, Sep 13, 2013	12.20	12.23	12.16	12.21
2233	NYSE	EOI	Thu, Sep 12, 2013	12.22	12.24	12.17	12.19
2232	NYSE	EOI	Wed, Sep 11, 2013	12.16	12.22	12.13	12.19
2231	NYSE	EOI	Tue, Sep 10, 2013	12.15	12.22	12.15	12.19
2230	NYSE	EOI	Mon, Sep 9, 2013	12.06	12.15	12.03	12.12
2229	NYSE	EOI	Fri, Sep 6, 2013	12.00	12.07	11.91	12.04
2228	NYSE	EOI	Thu, Sep 5, 2013	11.96	12.00	11.93	11.95
2227	NYSE	EOI	Wed, Sep 4, 2013	11.89	11.98	11.87	11.90
2226	NYSE	EOI	Tue, Sep 3, 2013	11.92	11.96	11.85	11.89
2225	NYSE	EOI	Fri, Aug 30, 2013	11.90	11.91	11.84	11.85
2224	NYSE	EOI	Thu, Aug 29, 2013	11.80	11.89	11.79	11.86
2223	NYSE	EOI	Wed, Aug 28, 2013	11.81	11.84	11.78	11.81
2222	NYSE	EOI	Tue, Aug 27, 2013	11.91	11.92	11.78	11.78
2221	NYSE	EOI	Mon, Aug 26, 2013	12.02	12.07	11.98	11.99
2220	NYSE	EOI	Fri, Aug 23, 2013	12.00	12.02	11.97	12.00
2219	NYSE	EOI	Thu, Aug 22, 2013	11.89	11.99	11.89	11.98
2218	NYSE	EOI	Wed, Aug 21, 2013	11.92	11.94	11.85	11.90
2217	NYSE	EOI	Tue, Aug 20, 2013	11.93	12.03	11.91	12.01
2216	NYSE	EOI	Mon, Aug 19, 2013	12.03	12.04	11.92	11.94
2215	NYSE	EOI	Fri, Aug 16, 2013	12.10	12.10	11.99	12.03
2214	NYSE	EOI	Thu, Aug 15, 2013	12.15	12.15	12.03	12.06
2213	NYSE	EOI	Wed, Aug 14, 2013	12.29	12.29	12.21	12.21
2212	NYSE	EOI	Tue, Aug 13, 2013	12.27	12.30	12.20	12.28
2211	NYSE	EOI	Mon, Aug 12, 2013	12.22	12.25	12.20	12.25
2210	NYSE	EOI	Fri, Aug 9, 2013	12.30	12.33	12.24	12.26
2209	NYSE	EOI	Thu, Aug 8, 2013	12.30	12.33	12.23	12.30
2208	NYSE	EOI	Wed, Aug 7, 2013	12.24	12.25	12.16	12.24
2207	NYSE	EOI	Tue, Aug 6, 2013	12.30	12.32	12.22	12.26
2206	NYSE	EOI	Mon, Aug 5, 2013	12.37	12.37	12.32	12.34
2205	NYSE	EOI	Fri, Aug 2, 2013	12.37	12.42	12.34	12.37
2204	NYSE	EOI	Thu, Aug 1, 2013	12.35	12.37	12.30	12.37
2203	NYSE	EOI	Wed, Jul 31, 2013	12.31	12.32	12.22	12.27
2202	NYSE	EOI	Tue, Jul 30, 2013	12.25	12.27	12.20	12.24
2201	NYSE	EOI	Mon, Jul 29, 2013	12.21	12.24	12.17	12.20
2200	NYSE	EOI	Fri, Jul 26, 2013	12.13	12.22	12.10	12.22
2199	NYSE	EOI	Thu, Jul 25, 2013	12.09	12.15	12.05	12.15
2198	NYSE	EOI	Wed, Jul 24, 2013	12.07	12.13	12.07	12.10
2197	NYSE	EOI	Tue, Jul 23, 2013	12.09	12.10	12.03	12.09
2196	NYSE	EOI	Mon, Jul 22, 2013	12.05	12.06	12.01	12.02
2195	NYSE	EOI	Fri, Jul 19, 2013	12.14	12.18	12.11	12.12
2194	NYSE	EOI	Thu, Jul 18, 2013	12.09	12.18	12.09	12.17
2193	NYSE	EOI	Wed, Jul 17, 2013	12.11	12.12	12.05	12.09
2192	NYSE	EOI	Tue, Jul 16, 2013	12.12	12.12	12.02	12.05
2191	NYSE	EOI	Mon, Jul 15, 2013	12.05	12.16	12.05	12.12
2190	NYSE	EOI	Fri, Jul 12, 2013	12.00	12.06	12.00	12.03
2189	NYSE	EOI	Thu, Jul 11, 2013	12.00	12.00	11.94	12.00
2188	NYSE	EOI	Wed, Jul 10, 2013	11.88	11.90	11.81	11.86
2187	NYSE	EOI	Tue, Jul 9, 2013	11.86	11.90	11.80	11.87
2186	NYSE	EOI	Mon, Jul 8, 2013	11.78	11.80	11.72	11.75
2185	NYSE	EOI	Fri, Jul 5, 2013	11.74	11.74	11.60	11.68
2184	NYSE	EOI	Wed, Jul 3, 2013	11.47	11.61	11.47	11.58
2183	NYSE	EOI	Mon, Jul 1, 2013	11.64	11.67	11.59	11.62
2182	NYSE	EOI	Fri, Jun 28, 2013	11.56	11.63	11.53	11.55
2181	NYSE	EOI	Thu, Jun 27, 2013	11.50	11.58	11.49	11.57
2180	NYSE	EOI	Wed, Jun 26, 2013	11.36	11.46	11.36	11.43
2179	NYSE	EOI	Tue, Jun 25, 2013	11.24	11.32	11.17	11.30
2178	NYSE	EOI	Mon, Jun 24, 2013	11.26	11.32	11.04	11.13
2177	NYSE	EOI	Fri, Jun 21, 2013	11.50	11.51	11.28	11.40
2176	NYSE	EOI	Thu, Jun 20, 2013	11.67	11.67	11.36	11.45
2175	NYSE	EOI	Wed, Jun 19, 2013	11.79	11.83	11.70	11.71
2174	NYSE	EOI	Tue, Jun 18, 2013	11.77	11.91	11.77	11.89
2173	NYSE	EOI	Mon, Jun 17, 2013	11.81	11.87	11.75	11.78
2172	NYSE	EOI	Fri, Jun 14, 2013	11.80	11.88	11.74	11.76
2171	NYSE	EOI	Thu, Jun 13, 2013	11.65	11.83	11.63	11.83
2170	NYSE	EOI	Wed, Jun 12, 2013	11.82	11.83	11.67	11.72
2169	NYSE	EOI	Tue, Jun 11, 2013	11.78	11.88	11.72	11.78
2168	NYSE	EOI	Mon, Jun 10, 2013	11.92	11.93	11.84	11.88
2167	NYSE	EOI	Fri, Jun 7, 2013	11.82	11.89	11.79	11.89
2166	NYSE	EOI	Thu, Jun 6, 2013	11.71	11.75	11.63	11.75
2165	NYSE	EOI	Wed, Jun 5, 2013	11.82	11.82	11.65	11.68
2164	NYSE	EOI	Tue, Jun 4, 2013	11.85	11.90	11.74	11.86
2163	NYSE	EOI	Mon, Jun 3, 2013	12.00	12.01	11.78	11.88
2162	NYSE	EOI	Fri, May 31, 2013	12.07	12.11	11.95	11.96
2161	NYSE	EOI	Thu, May 30, 2013	12.02	12.11	12.02	12.09
2160	NYSE	EOI	Wed, May 29, 2013	12.11	12.11	11.95	12.04
2159	NYSE	EOI	Tue, May 28, 2013	12.21	12.25	12.10	12.15
2158	NYSE	EOI	Fri, May 24, 2013	12.04	12.12	12.02	12.10
2157	NYSE	EOI	Thu, May 23, 2013	12.09	12.15	12.00	12.13
2156	NYSE	EOI	Wed, May 22, 2013	12.32	12.38	12.16	12.18
2155	NYSE	EOI	Tue, May 21, 2013	12.37	12.39	12.33	12.35
2154	NYSE	EOI	Mon, May 20, 2013	12.34	12.38	12.30	12.33
2153	NYSE	EOI	Fri, May 17, 2013	12.26	12.30	12.24	12.30
2152	NYSE	EOI	Thu, May 16, 2013	12.14	12.23	12.14	12.23
2151	NYSE	EOI	Wed, May 15, 2013	12.11	12.23	12.11	12.18
2150	NYSE	EOI	Tue, May 14, 2013	12.03	12.13	12.03	12.13
2149	NYSE	EOI	Mon, May 13, 2013	12.01	12.04	11.99	12.00
2148	NYSE	EOI	Fri, May 10, 2013	11.99	12.01	11.97	12.00
2147	NYSE	EOI	Thu, May 9, 2013	11.98	12.00	11.92	11.97
2146	NYSE	EOI	Wed, May 8, 2013	11.96	12.00	11.91	12.00
2145	NYSE	EOI	Tue, May 7, 2013	11.91	11.95	11.89	11.95
2144	NYSE	EOI	Mon, May 6, 2013	11.90	11.92	11.86	11.89
2143	NYSE	EOI	Fri, May 3, 2013	11.88	11.92	11.83	11.88
2142	NYSE	EOI	Thu, May 2, 2013	11.79	11.80	11.76	11.78
2141	NYSE	EOI	Wed, May 1, 2013	11.82	11.82	11.75	11.75
2140	NYSE	EOI	Tue, Apr 30, 2013	11.78	11.84	11.72	11.83
2139	NYSE	EOI	Mon, Apr 29, 2013	11.75	11.78	11.71	11.76
2138	NYSE	EOI	Fri, Apr 26, 2013	11.68	11.73	11.68	11.73
2137	NYSE	EOI	Thu, Apr 25, 2013	11.66	11.73	11.66	11.72
2136	NYSE	EOI	Wed, Apr 24, 2013	11.65	11.67	11.63	11.65
2135	NYSE	EOI	Tue, Apr 23, 2013	11.57	11.65	11.57	11.65
2134	NYSE	EOI	Mon, Apr 22, 2013	11.48	11.53	11.46	11.53
2133	NYSE	EOI	Fri, Apr 19, 2013	11.47	11.50	11.43	11.48
2132	NYSE	EOI	Thu, Apr 18, 2013	11.58	11.60	11.49	11.53
2131	NYSE	EOI	Wed, Apr 17, 2013	11.64	11.66	11.53	11.60
2130	NYSE	EOI	Tue, Apr 16, 2013	11.70	11.70	11.62	11.70
2129	NYSE	EOI	Mon, Apr 15, 2013	11.77	11.77	11.58	11.61
2128	NYSE	EOI	Fri, Apr 12, 2013	11.74	11.81	11.74	11.80
2127	NYSE	EOI	Thu, Apr 11, 2013	11.72	11.84	11.72	11.81
2126	NYSE	EOI	Wed, Apr 10, 2013	11.66	11.75	11.66	11.72
2125	NYSE	EOI	Tue, Apr 9, 2013	11.64	11.65	11.61	11.64
2124	NYSE	EOI	Mon, Apr 8, 2013	11.59	11.63	11.46	11.63
2123	NYSE	EOI	Fri, Apr 5, 2013	11.47	11.60	11.45	11.60
2122	NYSE	EOI	Thu, Apr 4, 2013	11.52	11.61	11.50	11.55
2121	NYSE	EOI	Wed, Apr 3, 2013	11.58	11.68	11.50	11.52
2120	NYSE	EOI	Tue, Apr 2, 2013	11.70	11.71	11.64	11.68
2119	NYSE	EOI	Mon, Apr 1, 2013	11.69	11.72	11.60	11.66
2118	NYSE	EOI	Thu, Mar 28, 2013	11.68	11.71	11.65	11.68
2117	NYSE	EOI	Wed, Mar 27, 2013	11.60	11.64	11.57	11.63
2116	NYSE	EOI	Tue, Mar 26, 2013	11.60	11.63	11.58	11.63
2115	NYSE	EOI	Mon, Mar 25, 2013	11.60	11.63	11.49	11.58
2114	NYSE	EOI	Fri, Mar 22, 2013	11.52	11.57	11.52	11.56
2113	NYSE	EOI	Thu, Mar 21, 2013	11.52	11.55	11.48	11.52
2112	NYSE	EOI	Wed, Mar 20, 2013	11.54	11.57	11.52	11.55
2111	NYSE	EOI	Tue, Mar 19, 2013	11.56	11.56	11.43	11.49
2110	NYSE	EOI	Mon, Mar 18, 2013	11.60	11.64	11.56	11.62
2109	NYSE	EOI	Fri, Mar 15, 2013	11.67	11.73	11.64	11.69
2108	NYSE	EOI	Thu, Mar 14, 2013	11.68	11.71	11.65	11.71
2107	NYSE	EOI	Wed, Mar 13, 2013	11.63	11.66	11.60	11.66
2106	NYSE	EOI	Tue, Mar 12, 2013	11.64	11.67	11.59	11.64
2105	NYSE	EOI	Mon, Mar 11, 2013	11.65	11.68	11.63	11.68
2104	NYSE	EOI	Fri, Mar 8, 2013	11.60	11.66	11.55	11.66
2103	NYSE	EOI	Thu, Mar 7, 2013	11.52	11.58	11.52	11.58
2102	NYSE	EOI	Wed, Mar 6, 2013	11.55	11.56	11.50	11.55
2101	NYSE	EOI	Tue, Mar 5, 2013	11.37	11.51	11.37	11.51
2100	NYSE	EOI	Mon, Mar 4, 2013	11.35	11.42	11.32	11.42
2099	NYSE	EOI	Fri, Mar 1, 2013	11.29	11.40	11.27	11.40
2098	NYSE	EOI	Thu, Feb 28, 2013	11.33	11.40	11.33	11.37
2097	NYSE	EOI	Wed, Feb 27, 2013	11.21	11.33	11.19	11.32
2096	NYSE	EOI	Tue, Feb 26, 2013	11.21	11.24	11.15	11.22
2095	NYSE	EOI	Mon, Feb 25, 2013	11.34	11.35	11.18	11.20
2094	NYSE	EOI	Fri, Feb 22, 2013	11.27	11.28	11.22	11.27
2093	NYSE	EOI	Thu, Feb 21, 2013	11.29	11.31	11.18	11.20
2092	NYSE	EOI	Wed, Feb 20, 2013	11.39	11.42	11.30	11.34
2091	NYSE	EOI	Tue, Feb 19, 2013	11.35	11.40	11.35	11.40
2090	NYSE	EOI	Fri, Feb 15, 2013	11.44	11.46	11.38	11.41
2089	NYSE	EOI	Thu, Feb 14, 2013	11.38	11.44	11.38	11.44
2088	NYSE	EOI	Wed, Feb 13, 2013	11.44	11.48	11.40	11.42
2087	NYSE	EOI	Tue, Feb 12, 2013	11.42	11.45	11.40	11.41
2086	NYSE	EOI	Mon, Feb 11, 2013	11.42	11.44	11.38	11.40
2085	NYSE	EOI	Fri, Feb 8, 2013	11.37	11.44	11.37	11.42
2084	NYSE	EOI	Thu, Feb 7, 2013	11.36	11.38	11.27	11.38
2083	NYSE	EOI	Wed, Feb 6, 2013	11.29	11.36	11.27	11.35
2082	NYSE	EOI	Tue, Feb 5, 2013	11.25	11.33	11.25	11.30
2081	NYSE	EOI	Fri, Feb 1, 2013	11.29	11.37	11.29	11.35
2080	NYSE	EOI	Thu, Jan 31, 2013	11.29	11.32	11.25	11.27
2079	NYSE	EOI	Wed, Jan 30, 2013	11.32	11.33	11.27	11.27
2078	NYSE	EOI	Tue, Jan 29, 2013	11.26	11.32	11.23	11.32
2077	NYSE	EOI	Mon, Jan 28, 2013	11.28	11.28	11.22	11.27
2076	NYSE	EOI	Fri, Jan 25, 2013	11.25	11.27	11.21	11.27
2075	NYSE	EOI	Thu, Jan 24, 2013	11.22	11.26	11.19	11.23
2074	NYSE	EOI	Wed, Jan 23, 2013	11.21	11.23	11.17	11.22
2073	NYSE	EOI	Tue, Jan 22, 2013	11.14	11.21	11.12	11.20
2072	NYSE	EOI	Fri, Jan 18, 2013	11.20	11.25	11.18	11.25
2071	NYSE	EOI	Thu, Jan 17, 2013	11.19	11.22	11.16	11.21
2070	NYSE	EOI	Wed, Jan 16, 2013	11.11	11.16	11.10	11.15
2069	NYSE	EOI	Tue, Jan 15, 2013	11.12	11.16	11.08	11.13
2068	NYSE	EOI	Mon, Jan 14, 2013	11.14	11.16	11.10	11.16
2067	NYSE	EOI	Fri, Jan 11, 2013	11.13	11.17	11.11	11.17
2066	NYSE	EOI	Thu, Jan 10, 2013	11.11	11.18	11.10	11.14
2065	NYSE	EOI	Wed, Jan 9, 2013	11.05	11.11	11.04	11.10
2064	NYSE	EOI	Tue, Jan 8, 2013	11.02	11.04	10.98	11.03
2063	NYSE	EOI	Mon, Jan 7, 2013	10.99	11.05	10.95	11.03
2062	NYSE	EOI	Fri, Jan 4, 2013	10.94	11.01	10.93	10.99
2061	NYSE	EOI	Thu, Jan 3, 2013	10.92	10.93	10.87	10.92
2060	NYSE	EOI	Wed, Jan 2, 2013	10.87	10.90	10.82	10.90
2059	NYSE	EOI	Mon, Dec 31, 2012	10.53	10.66	10.51	10.66
2058	NYSE	EOI	Fri, Dec 28, 2012	10.51	10.55	10.47	10.49
2057	NYSE	EOI	Thu, Dec 27, 2012	10.60	10.63	10.46	10.58
2056	NYSE	EOI	Wed, Dec 26, 2012	10.65	10.66	10.53	10.60
2055	NYSE	EOI	Mon, Dec 24, 2012	10.63	10.69	10.60	10.60
2054	NYSE	EOI	Fri, Dec 21, 2012	10.65	10.70	10.61	10.66
2053	NYSE	EOI	Thu, Dec 20, 2012	10.68	10.73	10.66	10.73
2052	NYSE	EOI	Wed, Dec 19, 2012	10.87	10.88	10.79	10.79
2051	NYSE	EOI	Tue, Dec 18, 2012	10.79	10.86	10.77	10.84
2050	NYSE	EOI	Mon, Dec 17, 2012	10.73	10.76	10.70	10.76
2049	NYSE	EOI	Fri, Dec 14, 2012	10.65	10.75	10.63	10.69
2048	NYSE	EOI	Thu, Dec 13, 2012	10.70	10.72	10.64	10.67
2047	NYSE	EOI	Wed, Dec 12, 2012	10.69	10.75	10.68	10.70
2046	NYSE	EOI	Tue, Dec 11, 2012	10.63	10.73	10.63	10.68
2045	NYSE	EOI	Mon, Dec 10, 2012	10.62	10.68	10.61	10.61
2044	NYSE	EOI	Fri, Dec 7, 2012	10.70	10.71	10.65	10.66
2043	NYSE	EOI	Thu, Dec 6, 2012	10.65	10.71	10.64	10.69
2042	NYSE	EOI	Wed, Dec 5, 2012	10.73	10.76	10.63	10.69
2041	NYSE	EOI	Tue, Dec 4, 2012	10.71	10.76	10.66	10.71
2040	NYSE	EOI	Mon, Dec 3, 2012	10.78	10.79	10.70	10.73
2039	NYSE	EOI	Fri, Nov 30, 2012	10.75	10.79	10.73	10.77
2038	NYSE	EOI	Thu, Nov 29, 2012	10.78	10.80	10.71	10.77
2037	NYSE	EOI	Wed, Nov 28, 2012	10.63	10.73	10.56	10.73
2036	NYSE	EOI	Tue, Nov 27, 2012	10.68	10.75	10.65	10.66
2035	NYSE	EOI	Mon, Nov 26, 2012	10.66	10.69	10.62	10.67
2034	NYSE	EOI	Fri, Nov 23, 2012	10.65	10.74	10.64	10.70
2033	NYSE	EOI	Wed, Nov 21, 2012	10.59	10.65	10.56	10.64
2032	NYSE	EOI	Tue, Nov 20, 2012	10.54	10.57	10.48	10.56
2031	NYSE	EOI	Mon, Nov 19, 2012	10.50	10.60	10.49	10.60
2030	NYSE	EOI	Fri, Nov 16, 2012	10.17	10.36	10.13	10.36
2029	NYSE	EOI	Thu, Nov 15, 2012	10.32	10.32	10.04	10.16
2028	NYSE	EOI	Wed, Nov 14, 2012	10.64	10.64	10.32	10.34
2027	NYSE	EOI	Tue, Nov 13, 2012	10.64	10.69	10.58	10.60
2026	NYSE	EOI	Mon, Nov 12, 2012	10.66	10.67	10.57	10.64
2025	NYSE	EOI	Fri, Nov 9, 2012	10.61	10.68	10.59	10.62
2024	NYSE	EOI	Thu, Nov 8, 2012	10.72	10.76	10.62	10.64
2023	NYSE	EOI	Wed, Nov 7, 2012	10.83	10.83	10.69	10.74
2022	NYSE	EOI	Tue, Nov 6, 2012	10.91	10.95	10.88	10.92
2021	NYSE	EOI	Mon, Nov 5, 2012	10.85	10.90	10.79	10.85
2020	NYSE	EOI	Fri, Nov 2, 2012	11.03	11.03	10.86	10.88
2019	NYSE	EOI	Thu, Nov 1, 2012	10.91	10.99	10.87	10.93
2018	NYSE	EOI	Wed, Oct 31, 2012	10.89	10.93	10.82	10.87
2017	NYSE	EOI	Fri, Oct 26, 2012	10.81	10.85	10.71	10.84
2016	NYSE	EOI	Thu, Oct 25, 2012	10.83	10.84	10.75	10.81
2015	NYSE	EOI	Wed, Oct 24, 2012	10.77	10.81	10.75	10.75
2014	NYSE	EOI	Tue, Oct 23, 2012	10.82	10.82	10.73	10.77
2013	NYSE	EOI	Mon, Oct 22, 2012	10.99	11.00	10.87	10.89
2012	NYSE	EOI	Fri, Oct 19, 2012	11.15	11.15	11.01	11.07
2011	NYSE	EOI	Thu, Oct 18, 2012	11.22	11.23	11.15	11.20
2010	NYSE	EOI	Wed, Oct 17, 2012	11.25	11.27	11.22	11.24
2009	NYSE	EOI	Tue, Oct 16, 2012	11.22	11.25	11.19	11.25
2008	NYSE	EOI	Mon, Oct 15, 2012	11.13	11.20	11.12	11.18
2007	NYSE	EOI	Fri, Oct 12, 2012	11.17	11.18	11.09	11.12
2006	NYSE	EOI	Thu, Oct 11, 2012	11.16	11.19	11.12	11.15
2005	NYSE	EOI	Wed, Oct 10, 2012	11.17	11.17	11.10	11.12
2004	NYSE	EOI	Tue, Oct 9, 2012	11.25	11.26	11.16	11.16
2003	NYSE	EOI	Mon, Oct 8, 2012	11.22	11.28	11.21	11.28
2002	NYSE	EOI	Fri, Oct 5, 2012	11.30	11.33	11.24	11.28
2001	NYSE	EOI	Thu, Oct 4, 2012	11.18	11.25	11.18	11.25
2000	NYSE	EOI	Wed, Oct 3, 2012	11.16	11.20	11.12	11.17
1999	NYSE	EOI	Tue, Oct 2, 2012	11.22	11.22	11.08	11.14
1998	NYSE	EOI	Mon, Oct 1, 2012	11.13	11.20	11.12	11.14
1997	NYSE	EOI	Fri, Sep 28, 2012	11.11	11.11	11.06	11.08
1996	NYSE	EOI	Thu, Sep 27, 2012	11.07	11.14	11.02	11.13
1995	NYSE	EOI	Wed, Sep 26, 2012	11.07	11.09	11.00	11.03
1994	NYSE	EOI	Tue, Sep 25, 2012	11.15	11.21	11.08	11.08
1993	NYSE	EOI	Mon, Sep 24, 2012	11.13	11.17	11.11	11.16
1992	NYSE	EOI	Fri, Sep 21, 2012	11.14	11.18	11.13	11.16
1991	NYSE	EOI	Thu, Sep 20, 2012	11.08	11.15	11.06	11.12
1990	NYSE	EOI	Wed, Sep 19, 2012	11.15	11.16	11.10	11.14
1989	NYSE	EOI	Tue, Sep 18, 2012	11.19	11.22	11.16	11.22
1988	NYSE	EOI	Mon, Sep 17, 2012	11.26	11.26	11.14	11.19
1987	NYSE	EOI	Fri, Sep 14, 2012	11.18	11.28	11.17	11.28
1986	NYSE	EOI	Thu, Sep 13, 2012	11.02	11.23	11.01	11.18
1985	NYSE	EOI	Wed, Sep 12, 2012	11.00	11.04	10.99	11.03
1984	NYSE	EOI	Tue, Sep 11, 2012	10.96	11.02	10.94	10.99
1983	NYSE	EOI	Mon, Sep 10, 2012	10.96	11.01	10.96	10.96
1982	NYSE	EOI	Fri, Sep 7, 2012	10.98	11.00	10.96	10.99
1981	NYSE	EOI	Thu, Sep 6, 2012	10.88	10.98	10.87	10.98
1980	NYSE	EOI	Wed, Sep 5, 2012	10.84	10.86	10.80	10.82
1979	NYSE	EOI	Tue, Sep 4, 2012	10.87	10.89	10.82	10.85
1978	NYSE	EOI	Fri, Aug 31, 2012	10.86	10.90	10.82	10.90
1977	NYSE	EOI	Thu, Aug 30, 2012	10.87	10.87	10.78	10.81
1976	NYSE	EOI	Wed, Aug 29, 2012	10.89	10.90	10.87	10.88
1975	NYSE	EOI	Tue, Aug 28, 2012	10.86	10.90	10.85	10.87
1974	NYSE	EOI	Mon, Aug 27, 2012	10.89	10.90	10.85	10.88
1973	NYSE	EOI	Fri, Aug 24, 2012	10.84	10.92	10.82	10.87
1972	NYSE	EOI	Thu, Aug 23, 2012	10.89	10.89	10.80	10.84
1971	NYSE	EOI	Wed, Aug 22, 2012	10.90	10.94	10.87	10.89
1970	NYSE	EOI	Tue, Aug 21, 2012	10.98	11.05	10.95	11.00
1969	NYSE	EOI	Mon, Aug 20, 2012	10.98	10.99	10.95	10.96
1968	NYSE	EOI	Fri, Aug 17, 2012	10.96	11.00	10.95	11.00
1967	NYSE	EOI	Thu, Aug 16, 2012	10.97	10.99	10.94	10.97
1966	NYSE	EOI	Wed, Aug 15, 2012	10.93	10.98	10.88	10.95
1965	NYSE	EOI	Tue, Aug 14, 2012	10.94	10.97	10.90	10.92
1964	NYSE	EOI	Mon, Aug 13, 2012	10.95	10.95	10.87	10.92
1963	NYSE	EOI	Fri, Aug 10, 2012	10.89	10.94	10.87	10.94
1962	NYSE	EOI	Thu, Aug 9, 2012	10.84	10.93	10.84	10.90
1961	NYSE	EOI	Wed, Aug 8, 2012	10.76	10.86	10.76	10.84
1960	NYSE	EOI	Tue, Aug 7, 2012	10.77	10.86	10.77	10.81
1959	NYSE	EOI	Mon, Aug 6, 2012	10.74	10.80	10.74	10.76
1958	NYSE	EOI	Fri, Aug 3, 2012	10.68	10.79	10.68	10.72
1957	NYSE	EOI	Thu, Aug 2, 2012	10.62	10.67	10.52	10.60
1956	NYSE	EOI	Wed, Aug 1, 2012	10.69	10.71	10.64	10.68
1955	NYSE	EOI	Tue, Jul 31, 2012	10.69	10.71	10.65	10.67
1954	NYSE	EOI	Mon, Jul 30, 2012	10.68	10.72	10.64	10.67
1953	NYSE	EOI	Fri, Jul 27, 2012	10.55	10.72	10.55	10.71
1952	NYSE	EOI	Thu, Jul 26, 2012	10.52	10.56	10.47	10.55
1951	NYSE	EOI	Wed, Jul 25, 2012	10.41	10.44	10.37	10.39
1950	NYSE	EOI	Tue, Jul 24, 2012	10.54	10.56	10.36	10.39
1949	NYSE	EOI	Mon, Jul 23, 2012	10.48	10.57	10.42	10.56
1948	NYSE	EOI	Fri, Jul 20, 2012	10.64	10.64	10.59	10.62
1947	NYSE	EOI	Thu, Jul 19, 2012	10.74	10.78	10.69	10.76
1946	NYSE	EOI	Wed, Jul 18, 2012	10.65	10.74	10.64	10.72
1945	NYSE	EOI	Tue, Jul 17, 2012	10.61	10.67	10.53	10.67
1944	NYSE	EOI	Mon, Jul 16, 2012	10.59	10.61	10.56	10.59
1943	NYSE	EOI	Fri, Jul 13, 2012	10.46	10.62	10.45	10.62
1942	NYSE	EOI	Thu, Jul 12, 2012	10.44	10.46	10.38	10.42
1941	NYSE	EOI	Wed, Jul 11, 2012	10.48	10.53	10.45	10.51
1940	NYSE	EOI	Tue, Jul 10, 2012	10.57	10.60	10.45	10.49
1939	NYSE	EOI	Mon, Jul 9, 2012	10.53	10.55	10.49	10.53
1938	NYSE	EOI	Fri, Jul 6, 2012	10.53	10.56	10.50	10.54
1937	NYSE	EOI	Thu, Jul 5, 2012	10.60	10.65	10.57	10.63
1936	NYSE	EOI	Tue, Jul 3, 2012	10.64	10.64	10.58	10.59
1935	NYSE	EOI	Mon, Jul 2, 2012	10.58	10.60	10.51	10.57
1934	NYSE	EOI	Fri, Jun 29, 2012	10.57	10.60	10.50	10.60
1933	NYSE	EOI	Thu, Jun 28, 2012	10.35	10.42	10.26	10.41
1932	NYSE	EOI	Wed, Jun 27, 2012	10.32	10.39	10.32	10.38
1931	NYSE	EOI	Tue, Jun 26, 2012	10.27	10.31	10.23	10.30
1930	NYSE	EOI	Mon, Jun 25, 2012	10.23	10.28	10.17	10.22
1929	NYSE	EOI	Fri, Jun 22, 2012	10.38	10.38	10.32	10.35
1928	NYSE	EOI	Thu, Jun 21, 2012	10.54	10.54	10.31	10.33
1927	NYSE	EOI	Wed, Jun 20, 2012	10.55	10.55	10.46	10.51
1926	NYSE	EOI	Tue, Jun 19, 2012	10.55	10.67	10.52	10.61
1925	NYSE	EOI	Mon, Jun 18, 2012	10.46	10.52	10.45	10.48
1924	NYSE	EOI	Fri, Jun 15, 2012	10.47	10.50	10.42	10.50
1923	NYSE	EOI	Thu, Jun 14, 2012	10.38	10.44	10.36	10.43
1922	NYSE	EOI	Wed, Jun 13, 2012	10.42	10.43	10.33	10.35
1921	NYSE	EOI	Tue, Jun 12, 2012	10.35	10.43	10.31	10.43
1920	NYSE	EOI	Mon, Jun 11, 2012	10.48	10.49	10.33	10.34
1919	NYSE	EOI	Fri, Jun 8, 2012	10.34	10.45	10.33	10.44
1918	NYSE	EOI	Thu, Jun 7, 2012	10.42	10.46	10.37	10.39
1917	NYSE	EOI	Wed, Jun 6, 2012	10.22	10.36	10.22	10.36
1916	NYSE	EOI	Tue, Jun 5, 2012	10.09	10.19	10.07	10.19
1915	NYSE	EOI	Mon, Jun 4, 2012	10.21	10.21	10.06	10.10
1914	NYSE	EOI	Fri, Jun 1, 2012	10.27	10.27	10.14	10.19
1913	NYSE	EOI	Thu, May 31, 2012	10.43	10.44	10.32	10.41
1912	NYSE	EOI	Wed, May 30, 2012	10.45	10.45	10.39	10.42
1911	NYSE	EOI	Tue, May 29, 2012	10.45	10.51	10.42	10.51
1910	NYSE	EOI	Fri, May 25, 2012	10.40	10.41	10.37	10.40
1909	NYSE	EOI	Thu, May 24, 2012	10.42	10.43	10.32	10.40
1908	NYSE	EOI	Wed, May 23, 2012	10.30	10.37	10.23	10.37
1907	NYSE	EOI	Tue, May 22, 2012	10.38	10.42	10.30	10.34
1906	NYSE	EOI	Mon, May 21, 2012	10.36	10.44	10.29	10.42
1905	NYSE	EOI	Fri, May 18, 2012	10.44	10.44	10.29	10.30
1904	NYSE	EOI	Thu, May 17, 2012	10.57	10.57	10.40	10.43
1903	NYSE	EOI	Wed, May 16, 2012	10.63	10.65	10.53	10.55
1902	NYSE	EOI	Tue, May 15, 2012	10.62	10.67	10.55	10.58
1901	NYSE	EOI	Mon, May 14, 2012	10.63	10.66	10.60	10.63
1900	NYSE	EOI	Fri, May 11, 2012	10.76	10.79	10.70	10.73
1899	NYSE	EOI	Thu, May 10, 2012	10.79	10.83	10.77	10.80
1898	NYSE	EOI	Wed, May 9, 2012	10.73	10.79	10.66	10.72
1897	NYSE	EOI	Tue, May 8, 2012	10.82	10.82	10.69	10.81
1896	NYSE	EOI	Mon, May 7, 2012	10.82	10.88	10.80	10.87
1895	NYSE	EOI	Fri, May 4, 2012	10.91	10.91	10.81	10.86
1894	NYSE	EOI	Thu, May 3, 2012	11.05	11.05	10.92	10.97
1893	NYSE	EOI	Wed, May 2, 2012	10.99	11.03	10.96	11.03
1892	NYSE	EOI	Tue, May 1, 2012	10.97	11.09	10.97	11.04
1891	NYSE	EOI	Mon, Apr 30, 2012	10.99	11.00	10.94	10.98
1890	NYSE	EOI	Fri, Apr 27, 2012	10.99	11.00	10.97	11.00
1889	NYSE	EOI	Thu, Apr 26, 2012	10.94	11.00	10.93	10.99
1888	NYSE	EOI	Wed, Apr 25, 2012	10.95	10.97	10.92	10.95
1887	NYSE	EOI	Tue, Apr 24, 2012	10.79	10.87	10.79	10.86
1886	NYSE	EOI	Mon, Apr 23, 2012	10.79	10.81	10.74	10.80
1885	NYSE	EOI	Fri, Apr 20, 2012	10.88	10.90	10.85	10.87
1884	NYSE	EOI	Thu, Apr 19, 2012	10.91	10.94	10.80	10.84
1883	NYSE	EOI	Wed, Apr 18, 2012	10.96	11.02	10.95	10.99
1882	NYSE	EOI	Tue, Apr 17, 2012	10.88	11.01	10.88	11.00
1881	NYSE	EOI	Mon, Apr 16, 2012	10.89	10.89	10.80	10.85
1880	NYSE	EOI	Fri, Apr 13, 2012	10.94	10.94	10.83	10.84
1879	NYSE	EOI	Thu, Apr 12, 2012	10.79	10.95	10.79	10.95
1878	NYSE	EOI	Wed, Apr 11, 2012	10.82	10.87	10.81	10.81
1877	NYSE	EOI	Tue, Apr 10, 2012	10.92	10.97	10.75	10.76
1876	NYSE	EOI	Mon, Apr 9, 2012	11.00	11.00	10.91	10.92
1875	NYSE	EOI	Thu, Apr 5, 2012	11.01	11.08	11.01	11.04
1874	NYSE	EOI	Wed, Apr 4, 2012	11.06	11.09	11.01	11.05
1873	NYSE	EOI	Tue, Apr 3, 2012	11.10	11.15	11.08	11.13
1872	NYSE	EOI	Mon, Apr 2, 2012	11.03	11.16	11.03	11.14
1871	NYSE	EOI	Fri, Mar 30, 2012	11.11	11.12	11.03	11.06
1870	NYSE	EOI	Thu, Mar 29, 2012	11.03	11.07	11.01	11.05
1869	NYSE	EOI	Wed, Mar 28, 2012	11.15	11.15	11.04	11.10
1868	NYSE	EOI	Tue, Mar 27, 2012	11.15	11.16	11.12	11.14
1867	NYSE	EOI	Mon, Mar 26, 2012	11.10	11.14	11.07	11.14
1866	NYSE	EOI	Fri, Mar 23, 2012	11.07	11.07	11.01	11.04
1865	NYSE	EOI	Thu, Mar 22, 2012	11.07	11.10	11.02	11.07
1864	NYSE	EOI	Wed, Mar 21, 2012	11.12	11.15	11.06	11.11
1863	NYSE	EOI	Tue, Mar 20, 2012	11.18	11.19	11.13	11.18
1862	NYSE	EOI	Mon, Mar 19, 2012	11.17	11.24	11.16	11.22
1861	NYSE	EOI	Fri, Mar 16, 2012	11.29	11.29	11.20	11.23
1860	NYSE	EOI	Thu, Mar 15, 2012	11.15	11.25	11.14	11.25
1859	NYSE	EOI	Wed, Mar 14, 2012	11.18	11.20	11.13	11.17
1858	NYSE	EOI	Tue, Mar 13, 2012	11.10	11.25	11.05	11.25
1857	NYSE	EOI	Mon, Mar 12, 2012	11.07	11.10	11.04	11.04
1856	NYSE	EOI	Fri, Mar 9, 2012	11.08	11.14	11.05	11.10
1855	NYSE	EOI	Thu, Mar 8, 2012	11.03	11.10	10.97	11.10
1854	NYSE	EOI	Wed, Mar 7, 2012	10.90	11.00	10.88	11.00
1853	NYSE	EOI	Tue, Mar 6, 2012	10.93	10.93	10.86	10.89
1852	NYSE	EOI	Mon, Mar 5, 2012	11.09	11.09	11.01	11.05
1851	NYSE	EOI	Fri, Mar 2, 2012	11.14	11.16	11.07	11.10
1850	NYSE	EOI	Thu, Mar 1, 2012	11.12	11.19	11.11	11.16
1849	NYSE	EOI	Wed, Feb 29, 2012	11.16	11.19	11.10	11.11
1848	NYSE	EOI	Tue, Feb 28, 2012	11.10	11.15	11.07	11.15
1847	NYSE	EOI	Mon, Feb 27, 2012	11.01	11.11	11.00	11.07
1846	NYSE	EOI	Fri, Feb 24, 2012	11.05	11.10	11.01	11.08
1845	NYSE	EOI	Thu, Feb 23, 2012	10.98	11.04	10.95	11.04
1844	NYSE	EOI	Wed, Feb 22, 2012	11.01	11.06	10.95	10.95
1843	NYSE	EOI	Tue, Feb 21, 2012	11.07	11.09	11.00	11.01
1842	NYSE	EOI	Fri, Feb 17, 2012	11.02	11.06	11.00	11.04
1841	NYSE	EOI	Thu, Feb 16, 2012	11.01	11.08	10.98	11.08
1840	NYSE	EOI	Wed, Feb 15, 2012	11.05	11.07	10.95	10.98
1839	NYSE	EOI	Tue, Feb 14, 2012	10.99	11.01	10.95	11.01
1838	NYSE	EOI	Mon, Feb 13, 2012	11.07	11.10	10.98	11.02
1837	NYSE	EOI	Fri, Feb 10, 2012	10.99	11.03	10.95	11.01
1836	NYSE	EOI	Thu, Feb 9, 2012	11.03	11.10	11.00	11.10
1835	NYSE	EOI	Wed, Feb 8, 2012	10.96	11.04	10.95	11.03
1834	NYSE	EOI	Tue, Feb 7, 2012	10.92	10.98	10.88	10.97
1833	NYSE	EOI	Mon, Feb 6, 2012	10.90	10.99	10.89	10.93
1832	NYSE	EOI	Fri, Feb 3, 2012	10.95	10.99	10.95	10.96
1831	NYSE	EOI	Thu, Feb 2, 2012	10.85	10.90	10.82	10.90
1830	NYSE	EOI	Wed, Feb 1, 2012	10.80	10.87	10.79	10.86
1829	NYSE	EOI	Tue, Jan 31, 2012	10.80	10.84	10.67	10.77
1828	NYSE	EOI	Mon, Jan 30, 2012	10.60	10.75	10.60	10.74
1827	NYSE	EOI	Fri, Jan 27, 2012	10.75	10.75	10.62	10.70
1826	NYSE	EOI	Thu, Jan 26, 2012	10.72	10.76	10.64	10.69
1825	NYSE	EOI	Wed, Jan 25, 2012	10.55	10.71	10.54	10.71
1824	NYSE	EOI	Tue, Jan 24, 2012	10.53	10.60	10.51	10.57
1823	NYSE	EOI	Mon, Jan 23, 2012	10.57	10.63	10.54	10.57
1822	NYSE	EOI	Fri, Jan 20, 2012	10.44	10.57	10.43	10.55
1821	NYSE	EOI	Thu, Jan 19, 2012	10.56	10.58	10.54	10.56
1820	NYSE	EOI	Wed, Jan 18, 2012	10.41	10.53	10.41	10.51
1819	NYSE	EOI	Tue, Jan 17, 2012	10.50	10.50	10.41	10.42
1818	NYSE	EOI	Fri, Jan 13, 2012	10.40	10.41	10.32	10.40
1817	NYSE	EOI	Thu, Jan 12, 2012	10.43	10.47	10.40	10.45
1816	NYSE	EOI	Wed, Jan 11, 2012	10.44	10.45	10.41	10.42
1815	NYSE	EOI	Tue, Jan 10, 2012	10.50	10.53	10.45	10.48
1814	NYSE	EOI	Mon, Jan 9, 2012	10.39	10.45	10.37	10.44
1813	NYSE	EOI	Fri, Jan 6, 2012	10.31	10.42	10.31	10.34
1812	NYSE	EOI	Thu, Jan 5, 2012	10.27	10.34	10.23	10.34
1811	NYSE	EOI	Wed, Jan 4, 2012	10.23	10.32	10.23	10.32
1810	NYSE	EOI	Tue, Jan 3, 2012	10.29	10.35	10.29	10.30
1809	NYSE	EOI	Fri, Dec 30, 2011	10.10	10.20	10.06	10.18
1808	NYSE	EOI	Thu, Dec 29, 2011	10.02	10.10	10.02	10.07
1807	NYSE	EOI	Wed, Dec 28, 2011	10.15	10.15	10.00	10.00
1806	NYSE	EOI	Tue, Dec 27, 2011	10.10	10.19	10.10	10.15
1805	NYSE	EOI	Fri, Dec 23, 2011	10.07	10.15	10.07	10.14
1804	NYSE	EOI	Thu, Dec 22, 2011	9.95	10.08	9.94	10.06
1803	NYSE	EOI	Wed, Dec 21, 2011	9.95	9.96	9.88	9.93
1802	NYSE	EOI	Tue, Dec 20, 2011	10.03	10.12	10.03	10.07
1801	NYSE	EOI	Mon, Dec 19, 2011	10.04	10.05	9.90	9.94
1800	NYSE	EOI	Fri, Dec 16, 2011	9.97	10.01	9.93	10.01
1799	NYSE	EOI	Thu, Dec 15, 2011	10.04	10.06	9.93	9.94
1798	NYSE	EOI	Wed, Dec 14, 2011	9.99	10.04	9.95	9.97
1797	NYSE	EOI	Tue, Dec 13, 2011	10.17	10.25	10.05	10.08
1796	NYSE	EOI	Mon, Dec 12, 2011	10.16	10.22	10.07	10.14
1795	NYSE	EOI	Fri, Dec 9, 2011	10.19	10.36	10.19	10.30
1794	NYSE	EOI	Thu, Dec 8, 2011	10.27	10.34	10.16	10.18
1793	NYSE	EOI	Wed, Dec 7, 2011	10.32	10.42	10.26	10.34
1792	NYSE	EOI	Tue, Dec 6, 2011	10.29	10.39	10.28	10.37
1791	NYSE	EOI	Mon, Dec 5, 2011	10.35	10.39	10.27	10.33
1790	NYSE	EOI	Fri, Dec 2, 2011	10.25	10.31	10.23	10.24
1789	NYSE	EOI	Thu, Dec 1, 2011	10.11	10.21	10.11	10.21
1788	NYSE	EOI	Wed, Nov 30, 2011	10.06	10.18	10.06	10.15
1787	NYSE	EOI	Tue, Nov 29, 2011	9.85	9.95	9.85	9.89
1786	NYSE	EOI	Mon, Nov 28, 2011	9.95	9.96	9.81	9.84
1785	NYSE	EOI	Fri, Nov 25, 2011	9.70	9.78	9.68	9.71
1784	NYSE	EOI	Wed, Nov 23, 2011	9.73	9.75	9.68	9.70
1783	NYSE	EOI	Tue, Nov 22, 2011	9.83	9.91	9.80	9.83
1782	NYSE	EOI	Mon, Nov 21, 2011	9.93	9.93	9.79	9.86
1781	NYSE	EOI	Fri, Nov 18, 2011	10.19	10.19	10.12	10.14
1780	NYSE	EOI	Thu, Nov 17, 2011	10.27	10.30	10.10	10.17
1779	NYSE	EOI	Wed, Nov 16, 2011	10.23	10.36	10.23	10.27
1778	NYSE	EOI	Tue, Nov 15, 2011	10.19	10.34	10.19	10.33
1777	NYSE	EOI	Mon, Nov 14, 2011	10.32	10.36	10.22	10.24
1776	NYSE	EOI	Fri, Nov 11, 2011	10.35	10.43	10.33	10.39
1775	NYSE	EOI	Thu, Nov 10, 2011	10.23	10.28	10.15	10.25
1774	NYSE	EOI	Wed, Nov 9, 2011	10.25	10.26	10.10	10.14
1773	NYSE	EOI	Tue, Nov 8, 2011	10.43	10.48	10.33	10.48
1772	NYSE	EOI	Mon, Nov 7, 2011	10.30	10.40	10.27	10.40
1771	NYSE	EOI	Fri, Nov 4, 2011	10.26	10.35	10.25	10.34
1770	NYSE	EOI	Thu, Nov 3, 2011	10.31	10.40	10.18	10.37
1769	NYSE	EOI	Wed, Nov 2, 2011	10.21	10.27	10.16	10.22
1768	NYSE	EOI	Tue, Nov 1, 2011	10.01	10.20	10.01	10.13
1767	NYSE	EOI	Mon, Oct 31, 2011	10.49	10.50	10.39	10.39
1766	NYSE	EOI	Fri, Oct 28, 2011	10.50	10.60	10.47	10.59
1765	NYSE	EOI	Thu, Oct 27, 2011	10.49	10.60	10.42	10.55
1764	NYSE	EOI	Wed, Oct 26, 2011	10.26	10.30	10.14	10.28
1763	NYSE	EOI	Tue, Oct 25, 2011	10.29	10.34	10.16	10.17
1762	NYSE	EOI	Mon, Oct 24, 2011	10.27	10.41	10.27	10.41
1761	NYSE	EOI	Fri, Oct 21, 2011	10.22	10.31	10.22	10.28
1760	NYSE	EOI	Thu, Oct 20, 2011	10.10	10.15	10.01	10.13
1759	NYSE	EOI	Wed, Oct 19, 2011	10.27	10.31	10.14	10.17
1758	NYSE	EOI	Tue, Oct 18, 2011	10.05	10.34	10.00	10.27
1757	NYSE	EOI	Mon, Oct 17, 2011	10.20	10.23	10.05	10.07
1756	NYSE	EOI	Fri, Oct 14, 2011	10.19	10.30	10.17	10.26
1755	NYSE	EOI	Thu, Oct 13, 2011	10.00	10.13	9.96	10.11
1754	NYSE	EOI	Wed, Oct 12, 2011	10.01	10.16	10.01	10.09
1753	NYSE	EOI	Tue, Oct 11, 2011	9.93	10.07	9.92	9.99
1752	NYSE	EOI	Mon, Oct 10, 2011	9.87	10.02	9.81	10.02
1751	NYSE	EOI	Fri, Oct 7, 2011	9.82	9.84	9.70	9.77
1750	NYSE	EOI	Thu, Oct 6, 2011	9.57	9.79	9.55	9.79
1749	NYSE	EOI	Wed, Oct 5, 2011	9.47	9.65	9.43	9.61
1748	NYSE	EOI	Tue, Oct 4, 2011	9.35	9.42	9.10	9.42
1747	NYSE	EOI	Mon, Oct 3, 2011	9.72	9.80	9.44	9.44
1746	NYSE	EOI	Fri, Sep 30, 2011	9.87	9.95	9.77	9.78
1745	NYSE	EOI	Thu, Sep 29, 2011	10.08	10.12	9.83	9.97
1744	NYSE	EOI	Wed, Sep 28, 2011	10.14	10.22	9.95	9.95
1743	NYSE	EOI	Tue, Sep 27, 2011	10.25	10.30	10.11	10.15
1742	NYSE	EOI	Mon, Sep 26, 2011	9.96	10.05	9.81	10.05
1741	NYSE	EOI	Fri, Sep 23, 2011	9.80	9.95	9.80	9.89
1740	NYSE	EOI	Thu, Sep 22, 2011	9.87	10.02	9.75	9.90
1739	NYSE	EOI	Wed, Sep 21, 2011	10.45	10.49	10.18	10.18
1738	NYSE	EOI	Tue, Sep 20, 2011	10.58	10.67	10.53	10.57
1737	NYSE	EOI	Mon, Sep 19, 2011	10.49	10.59	10.42	10.53
1736	NYSE	EOI	Fri, Sep 16, 2011	10.66	10.72	10.60	10.68
1735	NYSE	EOI	Thu, Sep 15, 2011	10.57	10.68	10.51	10.63
1734	NYSE	EOI	Wed, Sep 14, 2011	10.38	10.59	10.31	10.50
1733	NYSE	EOI	Tue, Sep 13, 2011	10.24	10.38	10.20	10.37
1732	NYSE	EOI	Mon, Sep 12, 2011	10.23	10.28	10.08	10.26
1731	NYSE	EOI	Fri, Sep 9, 2011	10.41	10.41	10.21	10.29
1730	NYSE	EOI	Thu, Sep 8, 2011	10.48	10.62	10.48	10.52
1729	NYSE	EOI	Wed, Sep 7, 2011	10.48	10.60	10.41	10.58
1728	NYSE	EOI	Tue, Sep 6, 2011	10.15	10.35	10.15	10.35
1727	NYSE	EOI	Fri, Sep 2, 2011	10.45	10.55	10.43	10.46
1726	NYSE	EOI	Thu, Sep 1, 2011	10.76	10.89	10.70	10.70
1725	NYSE	EOI	Wed, Aug 31, 2011	10.86	10.95	10.77	10.80
1724	NYSE	EOI	Tue, Aug 30, 2011	10.67	10.84	10.63	10.80
1723	NYSE	EOI	Mon, Aug 29, 2011	10.53	10.76	10.52	10.76
1722	NYSE	EOI	Fri, Aug 26, 2011	10.22	10.47	10.10	10.45
1721	NYSE	EOI	Thu, Aug 25, 2011	10.51	10.74	10.17	10.31
1720	NYSE	EOI	Wed, Aug 24, 2011	10.18	10.37	10.18	10.35
1719	NYSE	EOI	Tue, Aug 23, 2011	9.96	10.25	9.93	10.25
1718	NYSE	EOI	Mon, Aug 22, 2011	10.19	10.19	9.90	9.91
1717	NYSE	EOI	Fri, Aug 19, 2011	10.13	10.33	10.04	10.05
1716	NYSE	EOI	Thu, Aug 18, 2011	10.37	10.43	10.18	10.28
1715	NYSE	EOI	Wed, Aug 17, 2011	10.75	10.85	10.64	10.75
1714	NYSE	EOI	Tue, Aug 16, 2011	10.66	10.80	10.63	10.73
1713	NYSE	EOI	Mon, Aug 15, 2011	10.61	10.81	10.60	10.81
1712	NYSE	EOI	Fri, Aug 12, 2011	10.44	10.58	10.38	10.52
1711	NYSE	EOI	Thu, Aug 11, 2011	9.95	10.47	9.95	10.38
1710	NYSE	EOI	Wed, Aug 10, 2011	9.91	10.18	9.85	9.94
1709	NYSE	EOI	Tue, Aug 9, 2011	9.75	10.19	9.49	10.18
1708	NYSE	EOI	Mon, Aug 8, 2011	10.34	10.34	9.72	9.75
1707	NYSE	EOI	Fri, Aug 5, 2011	10.76	10.81	10.30	10.61
1706	NYSE	EOI	Thu, Aug 4, 2011	11.11	11.17	10.69	10.74
1705	NYSE	EOI	Wed, Aug 3, 2011	11.24	11.28	11.08	11.25
1704	NYSE	EOI	Tue, Aug 2, 2011	11.42	11.45	11.25	11.25
1703	NYSE	EOI	Mon, Aug 1, 2011	11.59	11.63	11.38	11.46
1702	NYSE	EOI	Fri, Jul 29, 2011	11.27	11.52	11.27	11.42
1701	NYSE	EOI	Thu, Jul 28, 2011	11.61	11.65	11.52	11.53
1700	NYSE	EOI	Wed, Jul 27, 2011	11.85	11.85	11.61	11.62
1699	NYSE	EOI	Tue, Jul 26, 2011	11.91	11.93	11.84	11.90
1698	NYSE	EOI	Mon, Jul 25, 2011	11.96	12.00	11.92	11.94
1697	NYSE	EOI	Fri, Jul 22, 2011	12.07	12.08	11.98	12.02
1696	NYSE	EOI	Thu, Jul 21, 2011	11.99	12.12	11.99	12.10
1695	NYSE	EOI	Wed, Jul 20, 2011	12.01	12.02	11.92	11.97
1694	NYSE	EOI	Tue, Jul 19, 2011	12.02	12.10	12.01	12.07
1693	NYSE	EOI	Mon, Jul 18, 2011	12.01	12.02	11.87	11.97
1692	NYSE	EOI	Fri, Jul 15, 2011	12.03	12.06	11.97	12.04
1691	NYSE	EOI	Thu, Jul 14, 2011	12.06	12.10	11.95	11.98
1690	NYSE	EOI	Wed, Jul 13, 2011	12.09	12.15	12.00	12.05
1689	NYSE	EOI	Tue, Jul 12, 2011	12.08	12.15	12.07	12.09
1688	NYSE	EOI	Mon, Jul 11, 2011	12.18	12.19	12.07	12.10
1687	NYSE	EOI	Fri, Jul 8, 2011	12.18	12.27	12.16	12.26
1686	NYSE	EOI	Thu, Jul 7, 2011	12.20	12.29	12.19	12.28
1685	NYSE	EOI	Wed, Jul 6, 2011	12.07	12.14	12.05	12.14
1684	NYSE	EOI	Tue, Jul 5, 2011	12.03	12.09	12.02	12.09
1683	NYSE	EOI	Fri, Jul 1, 2011	11.94	12.10	11.92	12.08
1682	NYSE	EOI	Thu, Jun 30, 2011	11.86	12.00	11.86	12.00
1681	NYSE	EOI	Wed, Jun 29, 2011	11.80	11.88	11.79	11.85
1680	NYSE	EOI	Tue, Jun 28, 2011	11.71	11.79	11.63	11.79
1679	NYSE	EOI	Mon, Jun 27, 2011	11.61	11.71	11.58	11.66
1678	NYSE	EOI	Fri, Jun 24, 2011	11.68	11.69	11.57	11.61
1677	NYSE	EOI	Thu, Jun 23, 2011	11.60	11.67	11.51	11.67
1676	NYSE	EOI	Wed, Jun 22, 2011	11.72	11.76	11.65	11.68
1675	NYSE	EOI	Tue, Jun 21, 2011	11.58	11.73	11.58	11.70
1674	NYSE	EOI	Mon, Jun 20, 2011	11.57	11.69	11.57	11.65
1673	NYSE	EOI	Fri, Jun 17, 2011	11.61	11.64	11.57	11.62
1672	NYSE	EOI	Thu, Jun 16, 2011	11.57	11.67	11.50	11.55
1671	NYSE	EOI	Wed, Jun 15, 2011	11.65	11.71	11.57	11.58
1670	NYSE	EOI	Tue, Jun 14, 2011	11.69	11.82	11.69	11.75
1669	NYSE	EOI	Mon, Jun 13, 2011	11.71	11.75	11.60	11.65
1668	NYSE	EOI	Fri, Jun 10, 2011	11.83	11.85	11.68	11.74
1667	NYSE	EOI	Thu, Jun 9, 2011	11.85	11.94	11.85	11.90
1666	NYSE	EOI	Wed, Jun 8, 2011	11.90	11.92	11.85	11.85
1665	NYSE	EOI	Tue, Jun 7, 2011	11.89	11.97	11.88	11.92
1664	NYSE	EOI	Mon, Jun 6, 2011	11.94	11.97	11.86	11.88
1663	NYSE	EOI	Fri, Jun 3, 2011	11.93	12.01	11.92	11.98
1662	NYSE	EOI	Thu, Jun 2, 2011	12.07	12.08	11.99	12.00
1661	NYSE	EOI	Wed, Jun 1, 2011	12.14	12.17	12.06	12.07
1660	NYSE	EOI	Tue, May 31, 2011	12.15	12.18	12.11	12.18
1659	NYSE	EOI	Fri, May 27, 2011	12.07	12.12	12.05	12.06
1658	NYSE	EOI	Thu, May 26, 2011	12.00	12.05	11.97	12.03
1657	NYSE	EOI	Wed, May 25, 2011	11.93	12.04	11.93	12.00
1656	NYSE	EOI	Tue, May 24, 2011	11.94	12.00	11.94	11.96
1655	NYSE	EOI	Mon, May 23, 2011	11.98	11.98	11.91	11.96
1654	NYSE	EOI	Fri, May 20, 2011	12.10	12.11	12.03	12.05
1653	NYSE	EOI	Thu, May 19, 2011	12.17	12.22	12.16	12.21
1652	NYSE	EOI	Wed, May 18, 2011	12.09	12.17	12.09	12.17
1651	NYSE	EOI	Tue, May 17, 2011	12.05	12.08	12.00	12.06
1650	NYSE	EOI	Mon, May 16, 2011	12.07	12.13	12.05	12.07
1649	NYSE	EOI	Fri, May 13, 2011	12.17	12.19	12.05	12.09
1648	NYSE	EOI	Thu, May 12, 2011	12.10	12.19	12.06	12.18
1647	NYSE	EOI	Wed, May 11, 2011	12.21	12.21	12.08	12.14
1646	NYSE	EOI	Tue, May 10, 2011	12.12	12.24	12.12	12.23
1645	NYSE	EOI	Mon, May 9, 2011	12.08	12.12	12.04	12.08
1644	NYSE	EOI	Fri, May 6, 2011	12.10	12.17	12.07	12.11
1643	NYSE	EOI	Thu, May 5, 2011	12.06	12.10	12.00	12.04
1642	NYSE	EOI	Wed, May 4, 2011	12.24	12.25	12.13	12.13
1641	NYSE	EOI	Tue, May 3, 2011	12.27	12.29	12.19	12.25
1640	NYSE	EOI	Mon, May 2, 2011	12.28	12.35	12.30	12.32
1639	NYSE	EOI	Fri, Apr 29, 2011	12.26	12.29	12.23	12.29
1638	NYSE	EOI	Thu, Apr 28, 2011	12.18	12.25	12.18	12.23
1637	NYSE	EOI	Wed, Apr 27, 2011	12.19	12.23	12.15	12.23
1636	NYSE	EOI	Tue, Apr 26, 2011	12.13	12.22	12.13	12.20
1635	NYSE	EOI	Mon, Apr 25, 2011	12.13	12.15	12.05	12.14
1634	NYSE	EOI	Thu, Apr 21, 2011	12.14	12.16	12.11	12.15
1633	NYSE	EOI	Wed, Apr 20, 2011	12.06	12.14	12.06	12.11
1632	NYSE	EOI	Tue, Apr 19, 2011	11.94	12.01	11.94	11.99
1631	NYSE	EOI	Mon, Apr 18, 2011	12.09	12.09	11.96	12.06
1630	NYSE	EOI	Fri, Apr 15, 2011	12.13	12.21	12.13	12.15
1629	NYSE	EOI	Thu, Apr 14, 2011	12.11	12.16	12.09	12.16
1628	NYSE	EOI	Wed, Apr 13, 2011	12.18	12.20	12.11	12.16
1627	NYSE	EOI	Tue, Apr 12, 2011	12.21	12.21	12.11	12.16
1626	NYSE	EOI	Mon, Apr 11, 2011	12.28	12.35	12.25	12.28
1625	NYSE	EOI	Fri, Apr 8, 2011	12.37	12.40	12.30	12.31
1624	NYSE	EOI	Thu, Apr 7, 2011	12.35	12.39	12.31	12.37
1623	NYSE	EOI	Wed, Apr 6, 2011	12.34	12.41	12.34	12.39
1622	NYSE	EOI	Tue, Apr 5, 2011	12.26	12.37	12.26	12.34
1621	NYSE	EOI	Mon, Apr 4, 2011	12.28	12.33	12.26	12.31
1620	NYSE	EOI	Fri, Apr 1, 2011	12.31	12.36	12.30	12.31
1619	NYSE	EOI	Thu, Mar 31, 2011	12.30	12.34	12.24	12.34
1618	NYSE	EOI	Wed, Mar 30, 2011	12.28	12.32	12.26	12.28
1617	NYSE	EOI	Tue, Mar 29, 2011	12.14	12.27	12.14	12.27
1616	NYSE	EOI	Mon, Mar 28, 2011	12.25	12.28	12.20	12.21
1615	NYSE	EOI	Fri, Mar 25, 2011	12.16	12.24	12.16	12.20
1614	NYSE	EOI	Thu, Mar 24, 2011	12.07	12.17	12.07	12.14
1613	NYSE	EOI	Wed, Mar 23, 2011	12.01	12.07	11.96	12.05
1612	NYSE	EOI	Tue, Mar 22, 2011	12.04	12.09	12.00	12.03
1611	NYSE	EOI	Mon, Mar 21, 2011	12.10	12.19	12.08	12.16
1610	NYSE	EOI	Fri, Mar 18, 2011	12.03	12.07	12.01	12.01
1609	NYSE	EOI	Thu, Mar 17, 2011	12.00	12.09	11.96	12.00
1608	NYSE	EOI	Wed, Mar 16, 2011	12.09	12.15	11.82	11.92
1607	NYSE	EOI	Tue, Mar 15, 2011	12.06	12.15	11.85	12.14
1606	NYSE	EOI	Mon, Mar 14, 2011	12.22	12.25	12.14	12.25
1605	NYSE	EOI	Fri, Mar 11, 2011	12.18	12.29	12.17	12.28
1604	NYSE	EOI	Thu, Mar 10, 2011	12.25	12.28	12.15	12.21
1603	NYSE	EOI	Wed, Mar 9, 2011	12.34	12.36	12.31	12.31
1602	NYSE	EOI	Tue, Mar 8, 2011	12.30	12.41	12.27	12.40
1601	NYSE	EOI	Mon, Mar 7, 2011	12.38	12.42	12.26	12.32
1600	NYSE	EOI	Fri, Mar 4, 2011	12.43	12.43	12.33	12.39
1599	NYSE	EOI	Thu, Mar 3, 2011	12.33	12.47	12.33	12.42
1598	NYSE	EOI	Wed, Mar 2, 2011	12.24	12.34	12.23	12.32
1597	NYSE	EOI	Tue, Mar 1, 2011	12.40	12.43	12.28	12.32
1596	NYSE	EOI	Mon, Feb 28, 2011	12.43	12.47	12.36	12.41
1595	NYSE	EOI	Fri, Feb 25, 2011	12.27	12.39	12.27	12.39
1594	NYSE	EOI	Thu, Feb 24, 2011	12.26	12.29	12.19	12.27
1593	NYSE	EOI	Wed, Feb 23, 2011	12.33	12.38	12.23	12.26
1592	NYSE	EOI	Tue, Feb 22, 2011	12.56	12.56	12.33	12.36
1591	NYSE	EOI	Fri, Feb 18, 2011	12.55	12.65	12.55	12.61
1590	NYSE	EOI	Thu, Feb 17, 2011	12.53	12.60	12.53	12.56
1589	NYSE	EOI	Wed, Feb 16, 2011	12.52	12.61	12.51	12.56
1588	NYSE	EOI	Tue, Feb 15, 2011	12.59	12.62	12.57	12.60
1587	NYSE	EOI	Mon, Feb 14, 2011	12.59	12.65	12.59	12.63
1586	NYSE	EOI	Fri, Feb 11, 2011	12.56	12.63	12.56	12.63
1585	NYSE	EOI	Thu, Feb 10, 2011	12.53	12.65	12.53	12.59
1584	NYSE	EOI	Wed, Feb 9, 2011	12.57	12.63	12.53	12.60
1583	NYSE	EOI	Tue, Feb 8, 2011	12.48	12.64	12.48	12.62
1582	NYSE	EOI	Mon, Feb 7, 2011	12.51	12.59	12.51	12.53
1581	NYSE	EOI	Fri, Feb 4, 2011	12.44	12.54	12.44	12.53
1580	NYSE	EOI	Thu, Feb 3, 2011	12.48	12.55	12.44	12.50
1579	NYSE	EOI	Wed, Feb 2, 2011	12.44	12.52	12.44	12.51
1578	NYSE	EOI	Tue, Feb 1, 2011	12.41	12.55	12.39	12.49
1577	NYSE	EOI	Mon, Jan 31, 2011	12.36	12.41	12.33	12.39
1576	NYSE	EOI	Fri, Jan 28, 2011	12.50	12.55	12.30	12.32
1575	NYSE	EOI	Thu, Jan 27, 2011	12.46	12.55	12.46	12.53
1574	NYSE	EOI	Wed, Jan 26, 2011	12.45	12.53	12.45	12.51
1573	NYSE	EOI	Tue, Jan 25, 2011	12.45	12.49	12.40	12.48
1572	NYSE	EOI	Mon, Jan 24, 2011	12.50	12.55	12.44	12.52
1571	NYSE	EOI	Fri, Jan 21, 2011	12.47	12.56	12.46	12.46
1570	NYSE	EOI	Thu, Jan 20, 2011	12.43	12.51	12.39	12.46
1569	NYSE	EOI	Wed, Jan 19, 2011	12.67	12.67	12.55	12.58
1568	NYSE	EOI	Tue, Jan 18, 2011	12.64	12.69	12.61	12.69
1567	NYSE	EOI	Fri, Jan 14, 2011	12.60	12.65	12.58	12.65
1566	NYSE	EOI	Thu, Jan 13, 2011	12.62	12.68	12.60	12.62
1565	NYSE	EOI	Wed, Jan 12, 2011	12.61	12.68	12.59	12.65
1564	NYSE	EOI	Tue, Jan 11, 2011	12.62	12.65	12.58	12.61
1563	NYSE	EOI	Mon, Jan 10, 2011	12.64	12.65	12.61	12.62
1562	NYSE	EOI	Fri, Jan 7, 2011	12.68	12.74	12.63	12.67
1561	NYSE	EOI	Thu, Jan 6, 2011	12.67	12.78	12.66	12.74
1560	NYSE	EOI	Wed, Jan 5, 2011	12.69	12.74	12.61	12.73
1559	NYSE	EOI	Tue, Jan 4, 2011	12.68	12.72	12.58	12.68
1558	NYSE	EOI	Mon, Jan 3, 2011	12.66	12.76	12.66	12.71
1557	NYSE	EOI	Fri, Dec 31, 2010	12.64	12.65	12.58	12.64
1556	NYSE	EOI	Thu, Dec 30, 2010	12.55	12.62	12.52	12.62
1555	NYSE	EOI	Wed, Dec 29, 2010	12.58	12.62	12.55	12.58
1554	NYSE	EOI	Tue, Dec 28, 2010	12.55	12.62	12.52	12.55
1553	NYSE	EOI	Mon, Dec 27, 2010	12.55	12.63	12.55	12.55
1552	NYSE	EOI	Thu, Dec 23, 2010	12.51	12.62	12.51	12.62
1551	NYSE	EOI	Wed, Dec 22, 2010	12.30	12.57	12.30	12.57
1550	NYSE	EOI	Tue, Dec 21, 2010	12.36	12.46	12.31	12.34
1549	NYSE	EOI	Mon, Dec 20, 2010	12.55	12.63	12.46	12.49
1548	NYSE	EOI	Fri, Dec 17, 2010	12.45	12.64	12.45	12.46
1547	NYSE	EOI	Thu, Dec 16, 2010	12.48	12.75	12.40	12.52
1546	NYSE	EOI	Wed, Dec 15, 2010	12.78	12.80	12.19	12.57
1545	NYSE	EOI	Tue, Dec 14, 2010	13.20	13.27	13.13	13.13
1544	NYSE	EOI	Mon, Dec 13, 2010	13.18	13.28	13.16	13.21
1543	NYSE	EOI	Fri, Dec 10, 2010	13.13	13.18	13.11	13.18
1542	NYSE	EOI	Thu, Dec 9, 2010	13.16	13.18	13.11	13.16
1541	NYSE	EOI	Wed, Dec 8, 2010	13.14	13.20	13.09	13.15
1540	NYSE	EOI	Tue, Dec 7, 2010	13.21	13.25	13.09	13.12
1539	NYSE	EOI	Mon, Dec 6, 2010	13.16	13.18	13.09	13.17
1538	NYSE	EOI	Fri, Dec 3, 2010	13.11	13.17	13.06	13.17
1537	NYSE	EOI	Thu, Dec 2, 2010	13.24	13.27	13.14	13.17
1536	NYSE	EOI	Wed, Dec 1, 2010	13.15	13.25	13.15	13.23
1535	NYSE	EOI	Tue, Nov 30, 2010	13.22	13.28	13.06	13.06
1534	NYSE	EOI	Mon, Nov 29, 2010	13.21	13.27	13.13	13.27
1533	NYSE	EOI	Fri, Nov 26, 2010	13.22	13.29	13.19	13.23
1532	NYSE	EOI	Wed, Nov 24, 2010	13.19	13.29	13.17	13.28
1531	NYSE	EOI	Tue, Nov 23, 2010	13.09	13.14	13.04	13.14
1530	NYSE	EOI	Mon, Nov 22, 2010	13.12	13.15	13.02	13.14
1529	NYSE	EOI	Fri, Nov 19, 2010	13.10	13.18	13.00	13.18
1528	NYSE	EOI	Thu, Nov 18, 2010	13.26	13.30	13.19	13.30
1527	NYSE	EOI	Wed, Nov 17, 2010	13.09	13.16	13.06	13.10
1526	NYSE	EOI	Tue, Nov 16, 2010	13.19	13.21	12.98	13.10
1525	NYSE	EOI	Mon, Nov 15, 2010	13.22	13.28	13.20	13.22
1524	NYSE	EOI	Fri, Nov 12, 2010	13.24	13.33	13.19	13.20
1523	NYSE	EOI	Thu, Nov 11, 2010	13.27	13.33	13.23	13.33
1522	NYSE	EOI	Wed, Nov 10, 2010	13.28	13.40	13.19	13.33
1521	NYSE	EOI	Tue, Nov 9, 2010	13.46	13.46	13.26	13.33
1520	NYSE	EOI	Mon, Nov 8, 2010	13.39	13.49	13.31	13.47
1519	NYSE	EOI	Fri, Nov 5, 2010	13.36	13.43	13.34	13.43
1518	NYSE	EOI	Thu, Nov 4, 2010	13.30	13.41	13.26	13.41
1517	NYSE	EOI	Wed, Nov 3, 2010	13.23	13.24	13.11	13.22
1516	NYSE	EOI	Tue, Nov 2, 2010	13.20	13.25	13.14	13.25
1515	NYSE	EOI	Mon, Nov 1, 2010	13.18	13.22	13.07	13.14
1514	NYSE	EOI	Fri, Oct 29, 2010	13.16	13.18	13.10	13.16
1513	NYSE	EOI	Thu, Oct 28, 2010	13.11	13.17	13.04	13.16
1512	NYSE	EOI	Wed, Oct 27, 2010	13.10	13.12	13.04	13.12
1511	NYSE	EOI	Tue, Oct 26, 2010	13.05	13.15	13.03	13.12
1510	NYSE	EOI	Mon, Oct 25, 2010	13.11	13.20	13.06	13.08
1509	NYSE	EOI	Fri, Oct 22, 2010	13.10	13.14	13.05	13.05
1508	NYSE	EOI	Thu, Oct 21, 2010	13.08	13.14	13.03	13.09
1507	NYSE	EOI	Wed, Oct 20, 2010	13.09	13.15	13.02	13.04
1506	NYSE	EOI	Tue, Oct 19, 2010	13.19	13.28	13.10	13.15
1505	NYSE	EOI	Mon, Oct 18, 2010	13.24	13.26	13.17	13.26
1504	NYSE	EOI	Fri, Oct 15, 2010	13.23	13.24	13.10	13.23
1503	NYSE	EOI	Thu, Oct 14, 2010	13.18	13.26	13.12	13.20
1502	NYSE	EOI	Wed, Oct 13, 2010	13.21	13.30	13.20	13.21
1501	NYSE	EOI	Tue, Oct 12, 2010	13.08	13.19	13.04	13.19
1500	NYSE	EOI	Mon, Oct 11, 2010	13.09	13.16	13.08	13.13
1499	NYSE	EOI	Fri, Oct 8, 2010	13.01	13.13	13.00	13.12
1498	NYSE	EOI	Thu, Oct 7, 2010	13.02	13.04	12.94	13.04
1497	NYSE	EOI	Wed, Oct 6, 2010	13.00	13.03	12.94	13.02
1496	NYSE	EOI	Tue, Oct 5, 2010	12.92	13.08	12.92	13.03
1495	NYSE	EOI	Mon, Oct 4, 2010	12.90	12.94	12.84	12.87
1494	NYSE	EOI	Fri, Oct 1, 2010	13.05	13.06	12.95	12.96
1493	NYSE	EOI	Thu, Sep 30, 2010	13.04	13.10	12.92	12.99
1492	NYSE	EOI	Wed, Sep 29, 2010	12.91	13.01	12.91	13.01
1491	NYSE	EOI	Tue, Sep 28, 2010	12.90	12.97	12.89	12.95
1490	NYSE	EOI	Mon, Sep 27, 2010	12.94	12.94	12.84	12.89
1489	NYSE	EOI	Fri, Sep 24, 2010	12.84	12.98	12.84	12.94
1488	NYSE	EOI	Thu, Sep 23, 2010	12.78	12.86	12.74	12.80
1487	NYSE	EOI	Wed, Sep 22, 2010	12.95	13.00	12.76	12.83
1486	NYSE	EOI	Tue, Sep 21, 2010	12.94	13.01	12.89	12.93
1485	NYSE	EOI	Mon, Sep 20, 2010	12.97	13.12	12.95	13.11
1484	NYSE	EOI	Fri, Sep 17, 2010	13.06	13.08	12.93	12.93
1483	NYSE	EOI	Thu, Sep 16, 2010	12.97	13.02	12.91	13.02
1482	NYSE	EOI	Wed, Sep 15, 2010	12.80	13.00	12.77	13.00
1481	NYSE	EOI	Tue, Sep 14, 2010	12.79	12.86	12.76	12.83
1480	NYSE	EOI	Mon, Sep 13, 2010	12.94	12.94	12.80	12.81
1479	NYSE	EOI	Fri, Sep 10, 2010	12.79	12.85	12.72	12.85
1478	NYSE	EOI	Thu, Sep 9, 2010	12.81	12.81	12.71	12.73
1477	NYSE	EOI	Wed, Sep 8, 2010	12.76	12.77	12.62	12.73
1476	NYSE	EOI	Tue, Sep 7, 2010	12.62	12.66	12.56	12.61
1475	NYSE	EOI	Fri, Sep 3, 2010	12.78	12.83	12.66	12.69
1474	NYSE	EOI	Thu, Sep 2, 2010	12.43	12.67	12.43	12.67
1473	NYSE	EOI	Wed, Sep 1, 2010	12.40	12.56	12.39	12.45
1472	NYSE	EOI	Tue, Aug 31, 2010	12.24	12.43	12.16	12.31
1471	NYSE	EOI	Mon, Aug 30, 2010	12.30	12.34	12.20	12.25
1470	NYSE	EOI	Fri, Aug 27, 2010	12.29	12.37	12.23	12.33
1469	NYSE	EOI	Thu, Aug 26, 2010	12.31	12.41	12.20	12.27
1468	NYSE	EOI	Wed, Aug 25, 2010	12.27	12.33	12.12	12.32
1467	NYSE	EOI	Tue, Aug 24, 2010	12.40	12.40	12.17	12.35
1466	NYSE	EOI	Mon, Aug 23, 2010	12.80	12.80	12.49	12.49
1465	NYSE	EOI	Fri, Aug 20, 2010	12.84	12.84	12.66	12.72
1464	NYSE	EOI	Thu, Aug 19, 2010	13.03	13.08	12.70	12.92
1463	NYSE	EOI	Wed, Aug 18, 2010	13.00	13.12	12.93	13.05
1462	NYSE	EOI	Tue, Aug 17, 2010	13.00	13.00	12.91	12.97
1461	NYSE	EOI	Mon, Aug 16, 2010	12.75	12.89	12.70	12.86
1460	NYSE	EOI	Fri, Aug 13, 2010	12.74	12.85	12.68	12.80
1459	NYSE	EOI	Thu, Aug 12, 2010	12.59	12.76	12.55	12.74
1458	NYSE	EOI	Wed, Aug 11, 2010	13.02	13.02	12.58	12.64
1457	NYSE	EOI	Tue, Aug 10, 2010	13.16	13.20	13.10	13.16
1456	NYSE	EOI	Mon, Aug 9, 2010	13.22	13.30	13.18	13.22
1455	NYSE	EOI	Fri, Aug 6, 2010	13.11	13.27	13.07	13.20
1454	NYSE	EOI	Thu, Aug 5, 2010	13.21	13.28	13.16	13.20
1453	NYSE	EOI	Wed, Aug 4, 2010	13.27	13.30	13.19	13.29
1452	NYSE	EOI	Tue, Aug 3, 2010	13.19	13.28	13.13	13.24
1451	NYSE	EOI	Mon, Aug 2, 2010	13.16	13.30	13.16	13.24
1450	NYSE	EOI	Fri, Jul 30, 2010	12.92	13.19	12.90	13.10
1449	NYSE	EOI	Thu, Jul 29, 2010	13.09	13.12	12.79	12.95
1448	NYSE	EOI	Wed, Jul 28, 2010	13.13	13.14	12.99	13.05
1447	NYSE	EOI	Tue, Jul 27, 2010	13.28	13.29	13.10	13.14
1446	NYSE	EOI	Mon, Jul 26, 2010	13.15	13.21	13.11	13.20
1445	NYSE	EOI	Fri, Jul 23, 2010	13.06	13.13	13.00	13.12
1444	NYSE	EOI	Thu, Jul 22, 2010	12.96	13.30	12.96	13.03
1443	NYSE	EOI	Wed, Jul 21, 2010	13.10	13.10	12.82	12.84
1442	NYSE	EOI	Tue, Jul 20, 2010	12.85	13.13	12.82	13.12
1441	NYSE	EOI	Mon, Jul 19, 2010	13.08	13.12	12.92	12.94
1440	NYSE	EOI	Fri, Jul 16, 2010	13.08	13.08	12.96	12.98
1439	NYSE	EOI	Thu, Jul 15, 2010	13.08	13.12	12.92	13.11
1438	NYSE	EOI	Wed, Jul 14, 2010	13.02	13.13	12.98	13.05
1437	NYSE	EOI	Tue, Jul 13, 2010	13.00	13.11	13.00	13.08
1436	NYSE	EOI	Mon, Jul 12, 2010	12.95	12.99	12.87	12.94
1435	NYSE	EOI	Fri, Jul 9, 2010	12.91	13.01	12.89	13.00
1434	NYSE	EOI	Thu, Jul 8, 2010	12.91	12.96	12.81	12.94
1433	NYSE	EOI	Wed, Jul 7, 2010	12.51	12.87	12.50	12.87
1432	NYSE	EOI	Tue, Jul 6, 2010	12.65	12.70	12.37	12.57
1431	NYSE	EOI	Fri, Jul 2, 2010	12.59	12.69	12.41	12.57
1430	NYSE	EOI	Thu, Jul 1, 2010	12.65	12.74	12.40	12.55
1429	NYSE	EOI	Wed, Jun 30, 2010	12.98	13.07	12.68	12.68
1428	NYSE	EOI	Tue, Jun 29, 2010	13.16	13.19	12.63	12.91
1427	NYSE	EOI	Mon, Jun 28, 2010	13.13	13.18	13.08	13.09
1426	NYSE	EOI	Fri, Jun 25, 2010	12.95	13.14	12.90	13.09
1425	NYSE	EOI	Thu, Jun 24, 2010	13.06	13.08	12.85	12.89
1424	NYSE	EOI	Wed, Jun 23, 2010	13.08	13.18	12.95	13.08
1423	NYSE	EOI	Tue, Jun 22, 2010	13.40	13.45	13.02	13.06
1422	NYSE	EOI	Mon, Jun 21, 2010	13.53	13.53	13.27	13.33
1421	NYSE	EOI	Fri, Jun 18, 2010	13.30	13.46	13.30	13.35
1420	NYSE	EOI	Thu, Jun 17, 2010	13.39	13.39	13.16	13.33
1419	NYSE	EOI	Wed, Jun 16, 2010	13.06	13.25	13.05	13.25
1418	NYSE	EOI	Tue, Jun 15, 2010	13.05	13.13	12.90	13.12
1417	NYSE	EOI	Mon, Jun 14, 2010	13.03	13.03	12.86	12.91
1416	NYSE	EOI	Fri, Jun 11, 2010	12.52	12.79	12.52	12.77
1415	NYSE	EOI	Thu, Jun 10, 2010	12.61	12.73	12.57	12.66
1414	NYSE	EOI	Wed, Jun 9, 2010	12.57	12.66	12.35	12.36
1413	NYSE	EOI	Tue, Jun 8, 2010	12.52	12.52	12.32	12.50
1412	NYSE	EOI	Mon, Jun 7, 2010	12.61	12.61	12.40	12.41
1411	NYSE	EOI	Fri, Jun 4, 2010	12.74	12.78	12.44	12.50
1410	NYSE	EOI	Thu, Jun 3, 2010	12.90	12.96	12.79	12.90
1409	NYSE	EOI	Wed, Jun 2, 2010	12.66	12.86	12.63	12.86
1408	NYSE	EOI	Tue, Jun 1, 2010	12.60	12.82	12.57	12.57
1407	NYSE	EOI	Fri, May 28, 2010	12.87	12.88	12.67	12.76
1406	NYSE	EOI	Thu, May 27, 2010	12.55	12.77	12.52	12.77
1405	NYSE	EOI	Wed, May 26, 2010	12.57	12.64	12.34	12.37
1404	NYSE	EOI	Tue, May 25, 2010	12.00	12.35	11.94	12.33
1403	NYSE	EOI	Mon, May 24, 2010	12.31	12.44	12.29	12.34
1402	NYSE	EOI	Fri, May 21, 2010	12.33	12.54	11.88	12.33
1401	NYSE	EOI	Thu, May 20, 2010	12.66	12.69	12.30	12.33
1400	NYSE	EOI	Wed, May 19, 2010	13.34	13.41	12.97	13.07
1399	NYSE	EOI	Tue, May 18, 2010	13.66	13.68	13.33	13.48
1398	NYSE	EOI	Mon, May 17, 2010	13.70	13.74	13.25	13.52
1397	NYSE	EOI	Fri, May 14, 2010	13.74	13.74	13.52	13.69
1396	NYSE	EOI	Thu, May 13, 2010	13.78	13.87	13.69	13.77
1395	NYSE	EOI	Wed, May 12, 2010	13.56	13.72	13.49	13.69
1394	NYSE	EOI	Tue, May 11, 2010	13.35	13.57	13.33	13.46
1393	NYSE	EOI	Mon, May 10, 2010	13.63	13.63	13.29	13.44
1392	NYSE	EOI	Fri, May 7, 2010	13.03	13.21	12.39	12.80
1391	NYSE	EOI	Thu, May 6, 2010	13.89	13.90	9.76	12.98
1390	NYSE	EOI	Wed, May 5, 2010	13.97	14.12	13.85	13.94
1389	NYSE	EOI	Tue, May 4, 2010	14.19	14.19	13.91	14.05
1388	NYSE	EOI	Mon, May 3, 2010	14.16	14.28	14.14	14.23
1387	NYSE	EOI	Fri, Apr 30, 2010	14.35	14.35	14.09	14.10
1386	NYSE	EOI	Thu, Apr 29, 2010	14.28	14.33	14.18	14.29
1385	NYSE	EOI	Wed, Apr 28, 2010	14.23	14.27	13.94	14.18
1384	NYSE	EOI	Tue, Apr 27, 2010	14.30	14.37	14.10	14.10
1383	NYSE	EOI	Mon, Apr 26, 2010	14.44	14.44	14.10	14.33
1382	NYSE	EOI	Fri, Apr 23, 2010	14.40	14.47	14.35	14.40
1381	NYSE	EOI	Thu, Apr 22, 2010	14.26	14.40	14.25	14.39
1380	NYSE	EOI	Wed, Apr 21, 2010	14.29	14.33	14.25	14.29
1379	NYSE	EOI	Tue, Apr 20, 2010	14.35	14.39	14.29	14.39
1378	NYSE	EOI	Mon, Apr 19, 2010	14.19	14.23	14.09	14.23
1377	NYSE	EOI	Fri, Apr 16, 2010	14.40	14.40	14.18	14.21
1376	NYSE	EOI	Thu, Apr 15, 2010	14.35	14.41	14.32	14.39
1375	NYSE	EOI	Wed, Apr 14, 2010	14.32	14.42	14.26	14.42
1374	NYSE	EOI	Tue, Apr 13, 2010	14.26	14.30	14.18	14.30
1373	NYSE	EOI	Mon, Apr 12, 2010	14.19	14.29	14.19	14.24
1372	NYSE	EOI	Fri, Apr 9, 2010	14.20	14.22	14.15	14.19
1371	NYSE	EOI	Thu, Apr 8, 2010	14.08	14.20	14.02	14.19
1370	NYSE	EOI	Wed, Apr 7, 2010	14.13	14.21	14.05	14.09
1369	NYSE	EOI	Tue, Apr 6, 2010	14.15	14.24	14.13	14.18
1368	NYSE	EOI	Mon, Apr 5, 2010	14.19	14.25	14.18	14.19
1367	NYSE	EOI	Thu, Apr 1, 2010	14.23	14.24	14.10	14.21
1366	NYSE	EOI	Wed, Mar 31, 2010	14.18	14.18	14.04	14.06
1365	NYSE	EOI	Tue, Mar 30, 2010	14.09	14.15	14.03	14.15
1364	NYSE	EOI	Mon, Mar 29, 2010	14.06	14.06	13.97	14.01
1363	NYSE	EOI	Fri, Mar 26, 2010	13.97	14.03	13.87	13.96
1362	NYSE	EOI	Thu, Mar 25, 2010	14.03	14.08	13.90	13.93
1361	NYSE	EOI	Wed, Mar 24, 2010	14.01	14.06	13.96	13.99
1360	NYSE	EOI	Tue, Mar 23, 2010	14.13	14.14	13.97	14.04
1359	NYSE	EOI	Mon, Mar 22, 2010	13.99	14.11	13.95	14.06
1358	NYSE	EOI	Fri, Mar 19, 2010	14.24	14.24	14.10	14.14
1357	NYSE	EOI	Thu, Mar 18, 2010	14.20	14.25	14.17	14.21
1356	NYSE	EOI	Wed, Mar 17, 2010	14.18	14.25	14.17	14.19
1355	NYSE	EOI	Tue, Mar 16, 2010	14.20	14.20	14.10	14.12
1354	NYSE	EOI	Mon, Mar 15, 2010	14.11	14.15	13.99	14.08
1353	NYSE	EOI	Fri, Mar 12, 2010	14.15	14.19	14.05	14.09
1352	NYSE	EOI	Thu, Mar 11, 2010	13.96	14.11	13.94	14.07
1351	NYSE	EOI	Wed, Mar 10, 2010	13.93	14.02	13.88	13.99
1350	NYSE	EOI	Tue, Mar 9, 2010	13.79	13.95	13.77	13.95
1349	NYSE	EOI	Mon, Mar 8, 2010	13.83	13.91	13.80	13.82
1348	NYSE	EOI	Fri, Mar 5, 2010	13.81	13.87	13.79	13.85
1347	NYSE	EOI	Thu, Mar 4, 2010	13.70	13.79	13.66	13.78
1346	NYSE	EOI	Wed, Mar 3, 2010	13.69	13.80	13.66	13.74
1345	NYSE	EOI	Tue, Mar 2, 2010	13.67	13.73	13.65	13.68
1344	NYSE	EOI	Mon, Mar 1, 2010	13.57	13.69	13.54	13.68
1343	NYSE	EOI	Fri, Feb 26, 2010	13.42	13.55	13.42	13.53
1342	NYSE	EOI	Thu, Feb 25, 2010	13.20	13.39	13.08	13.39
1341	NYSE	EOI	Wed, Feb 24, 2010	13.24	13.29	13.15	13.29
1340	NYSE	EOI	Tue, Feb 23, 2010	13.19	13.23	13.07	13.10
1339	NYSE	EOI	Mon, Feb 22, 2010	13.22	13.28	13.13	13.15
1338	NYSE	EOI	Fri, Feb 19, 2010	13.09	13.20	13.02	13.18
1337	NYSE	EOI	Thu, Feb 18, 2010	13.04	13.11	12.99	13.09
1336	NYSE	EOI	Wed, Feb 17, 2010	13.09	13.13	12.98	13.03
1335	NYSE	EOI	Tue, Feb 16, 2010	13.03	13.16	12.97	13.12
1334	NYSE	EOI	Fri, Feb 12, 2010	12.80	12.89	12.73	12.87
1333	NYSE	EOI	Thu, Feb 11, 2010	12.67	12.88	12.66	12.86
1332	NYSE	EOI	Wed, Feb 10, 2010	12.67	12.73	12.52	12.69
1331	NYSE	EOI	Tue, Feb 9, 2010	12.61	12.69	12.50	12.67
1330	NYSE	EOI	Mon, Feb 8, 2010	12.57	12.67	12.40	12.49
1329	NYSE	EOI	Fri, Feb 5, 2010	12.62	12.66	12.24	12.56
1328	NYSE	EOI	Thu, Feb 4, 2010	13.00	13.00	12.64	12.70
1327	NYSE	EOI	Wed, Feb 3, 2010	12.98	13.12	12.98	13.09
1326	NYSE	EOI	Tue, Feb 2, 2010	12.78	13.08	12.78	13.08
1325	NYSE	EOI	Mon, Feb 1, 2010	12.59	12.92	12.59	12.81
1324	NYSE	EOI	Fri, Jan 29, 2010	12.95	12.95	12.55	12.56
1323	NYSE	EOI	Thu, Jan 28, 2010	12.98	12.98	12.56	12.71
1322	NYSE	EOI	Wed, Jan 27, 2010	13.08	13.21	12.68	12.84
1321	NYSE	EOI	Tue, Jan 26, 2010	13.19	13.35	13.16	13.19
1320	NYSE	EOI	Mon, Jan 25, 2010	13.27	13.39	13.07	13.20
1319	NYSE	EOI	Fri, Jan 22, 2010	13.80	13.80	13.09	13.14
1318	NYSE	EOI	Thu, Jan 21, 2010	14.25	14.26	13.79	13.80
1317	NYSE	EOI	Wed, Jan 20, 2010	14.03	14.21	13.88	14.21
1316	NYSE	EOI	Tue, Jan 19, 2010	14.01	14.20	13.66	14.15
1315	NYSE	EOI	Fri, Jan 15, 2010	14.75	14.77	13.76	14.05
1314	NYSE	EOI	Thu, Jan 14, 2010	14.62	14.78	14.62	14.75
1313	NYSE	EOI	Wed, Jan 13, 2010	14.53	14.64	14.53	14.62
1312	NYSE	EOI	Tue, Jan 12, 2010	14.45	14.58	14.42	14.55
1311	NYSE	EOI	Mon, Jan 11, 2010	14.47	14.49	14.41	14.48
1310	NYSE	EOI	Fri, Jan 8, 2010	14.45	14.50	14.39	14.44
1309	NYSE	EOI	Thu, Jan 7, 2010	14.35	14.48	14.33	14.43
1308	NYSE	EOI	Wed, Jan 6, 2010	14.58	14.60	14.39	14.44
1307	NYSE	EOI	Tue, Jan 5, 2010	14.60	14.60	14.47	14.55
1306	NYSE	EOI	Mon, Jan 4, 2010	14.23	14.55	14.21	14.55
1305	NYSE	EOI	Thu, Dec 31, 2009	14.24	14.29	14.15	14.19
1304	NYSE	EOI	Wed, Dec 30, 2009	14.18	14.24	14.08	14.16
1303	NYSE	EOI	Tue, Dec 29, 2009	14.45	14.48	14.18	14.21
1302	NYSE	EOI	Mon, Dec 28, 2009	14.57	14.57	14.30	14.37
1301	NYSE	EOI	Thu, Dec 24, 2009	14.37	14.49	14.23	14.44
1300	NYSE	EOI	Wed, Dec 23, 2009	14.20	14.25	14.13	14.21
1299	NYSE	EOI	Tue, Dec 22, 2009	14.26	14.34	14.13	14.22
1298	NYSE	EOI	Mon, Dec 21, 2009	14.37	14.45	14.30	14.42
1297	NYSE	EOI	Fri, Dec 18, 2009	14.25	14.29	14.19	14.28
1296	NYSE	EOI	Thu, Dec 17, 2009	14.15	14.29	14.14	14.17
1295	NYSE	EOI	Wed, Dec 16, 2009	14.17	14.32	14.15	14.20
1294	NYSE	EOI	Tue, Dec 15, 2009	14.10	14.18	14.06	14.13
1293	NYSE	EOI	Mon, Dec 14, 2009	13.99	14.15	13.97	14.15
1292	NYSE	EOI	Fri, Dec 11, 2009	13.85	13.90	13.81	13.88
1291	NYSE	EOI	Thu, Dec 10, 2009	13.82	13.82	13.64	13.76
1290	NYSE	EOI	Wed, Dec 9, 2009	13.61	13.71	13.58	13.67
1289	NYSE	EOI	Tue, Dec 8, 2009	13.69	13.77	13.59	13.63
1288	NYSE	EOI	Mon, Dec 7, 2009	13.84	13.95	13.73	13.79
1287	NYSE	EOI	Fri, Dec 4, 2009	14.05	14.09	13.80	13.87
1286	NYSE	EOI	Thu, Dec 3, 2009	14.20	14.21	13.84	13.88
1285	NYSE	EOI	Wed, Dec 2, 2009	14.15	14.22	14.11	14.18
1284	NYSE	EOI	Tue, Dec 1, 2009	14.14	14.23	14.13	14.15
1283	NYSE	EOI	Mon, Nov 30, 2009	14.15	14.15	13.99	14.08
1282	NYSE	EOI	Fri, Nov 27, 2009	13.53	13.99	13.53	13.99
1281	NYSE	EOI	Wed, Nov 25, 2009	13.98	14.12	13.89	13.92
1280	NYSE	EOI	Tue, Nov 24, 2009	13.78	13.96	13.75	13.96
1279	NYSE	EOI	Mon, Nov 23, 2009	13.72	13.85	13.68	13.72
1278	NYSE	EOI	Fri, Nov 20, 2009	13.58	13.62	13.48	13.52
1277	NYSE	EOI	Thu, Nov 19, 2009	13.77	13.79	13.56	13.63
1276	NYSE	EOI	Wed, Nov 18, 2009	13.91	14.03	13.90	13.95
1275	NYSE	EOI	Tue, Nov 17, 2009	13.91	13.95	13.85	13.95
1274	NYSE	EOI	Mon, Nov 16, 2009	13.86	13.95	13.80	13.91
1273	NYSE	EOI	Fri, Nov 13, 2009	13.81	13.87	13.72	13.72
1272	NYSE	EOI	Thu, Nov 12, 2009	13.76	13.88	13.69	13.75
1271	NYSE	EOI	Wed, Nov 11, 2009	13.77	13.84	13.69	13.76
1270	NYSE	EOI	Tue, Nov 10, 2009	13.75	13.79	13.63	13.71
1269	NYSE	EOI	Mon, Nov 9, 2009	13.69	13.87	13.68	13.81
1268	NYSE	EOI	Fri, Nov 6, 2009	13.45	13.60	13.42	13.53
1267	NYSE	EOI	Thu, Nov 5, 2009	13.55	13.60	13.40	13.49
1266	NYSE	EOI	Wed, Nov 4, 2009	13.54	13.62	13.38	13.39
1265	NYSE	EOI	Tue, Nov 3, 2009	13.17	13.42	13.17	13.38
1264	NYSE	EOI	Mon, Nov 2, 2009	13.15	13.43	13.10	13.29
1263	NYSE	EOI	Fri, Oct 30, 2009	13.43	13.49	13.02	13.10
1262	NYSE	EOI	Thu, Oct 29, 2009	13.26	13.43	13.21	13.43
1261	NYSE	EOI	Wed, Oct 28, 2009	13.59	13.62	13.05	13.09
1260	NYSE	EOI	Tue, Oct 27, 2009	13.43	13.70	13.43	13.64
1259	NYSE	EOI	Mon, Oct 26, 2009	13.67	13.82	13.57	13.63
1258	NYSE	EOI	Fri, Oct 23, 2009	13.82	13.85	13.55	13.58
1257	NYSE	EOI	Thu, Oct 22, 2009	13.69	13.84	13.62	13.80
1256	NYSE	EOI	Wed, Oct 21, 2009	13.86	13.96	13.67	13.67
1255	NYSE	EOI	Tue, Oct 20, 2009	14.02	14.07	13.92	14.01
1254	NYSE	EOI	Mon, Oct 19, 2009	13.99	14.09	13.93	14.01
1253	NYSE	EOI	Fri, Oct 16, 2009	13.72	13.98	13.69	13.98
1252	NYSE	EOI	Thu, Oct 15, 2009	13.64	13.86	13.63	13.77
1251	NYSE	EOI	Wed, Oct 14, 2009	13.82	13.87	13.68	13.77
1250	NYSE	EOI	Tue, Oct 13, 2009	13.66	13.73	13.60	13.71
1249	NYSE	EOI	Mon, Oct 12, 2009	13.70	13.85	13.68	13.71
1248	NYSE	EOI	Fri, Oct 9, 2009	13.39	13.59	13.34	13.57
1247	NYSE	EOI	Thu, Oct 8, 2009	13.43	13.47	13.37	13.46
1246	NYSE	EOI	Wed, Oct 7, 2009	13.52	13.52	13.33	13.36
1245	NYSE	EOI	Tue, Oct 6, 2009	13.44	13.50	13.41	13.50
1244	NYSE	EOI	Mon, Oct 5, 2009	13.20	13.40	13.19	13.40
1243	NYSE	EOI	Fri, Oct 2, 2009	12.95	13.29	12.63	13.21
1242	NYSE	EOI	Thu, Oct 1, 2009	13.64	13.75	13.51	13.54
1241	NYSE	EOI	Wed, Sep 30, 2009	13.96	13.96	13.62	13.68
1240	NYSE	EOI	Tue, Sep 29, 2009	13.63	13.77	13.61	13.75
1239	NYSE	EOI	Mon, Sep 28, 2009	13.69	13.98	13.65	13.72
1238	NYSE	EOI	Fri, Sep 25, 2009	13.63	13.78	13.58	13.66
1237	NYSE	EOI	Thu, Sep 24, 2009	14.00	14.02	13.56	13.70
1236	NYSE	EOI	Wed, Sep 23, 2009	14.26	14.26	13.80	13.88
1235	NYSE	EOI	Tue, Sep 22, 2009	14.67	14.67	14.01	14.20
1234	NYSE	EOI	Mon, Sep 21, 2009	14.76	14.76	14.51	14.58
1233	NYSE	EOI	Fri, Sep 18, 2009	14.84	14.95	14.62	14.91
1232	NYSE	EOI	Thu, Sep 17, 2009	14.64	14.81	14.56	14.78
1231	NYSE	EOI	Wed, Sep 16, 2009	14.05	14.67	14.05	14.63
1230	NYSE	EOI	Tue, Sep 15, 2009	13.65	14.01	13.65	14.01
1229	NYSE	EOI	Mon, Sep 14, 2009	13.64	13.70	13.50	13.66
1228	NYSE	EOI	Fri, Sep 11, 2009	13.68	13.84	13.68	13.69
1227	NYSE	EOI	Thu, Sep 10, 2009	13.67	13.73	13.59	13.69
1226	NYSE	EOI	Wed, Sep 9, 2009	13.53	13.69	13.50	13.66
1225	NYSE	EOI	Tue, Sep 8, 2009	13.21	13.57	13.21	13.57
1224	NYSE	EOI	Fri, Sep 4, 2009	13.08	13.17	13.08	13.15
1223	NYSE	EOI	Thu, Sep 3, 2009	12.97	13.10	12.95	13.10
1222	NYSE	EOI	Wed, Sep 2, 2009	13.02	13.13	12.93	12.93
1221	NYSE	EOI	Tue, Sep 1, 2009	13.32	13.45	13.11	13.11
1220	NYSE	EOI	Mon, Aug 31, 2009	13.31	13.40	13.24	13.30
1219	NYSE	EOI	Fri, Aug 28, 2009	13.17	13.29	13.06	13.29
1218	NYSE	EOI	Thu, Aug 27, 2009	13.15	13.18	13.00	13.16
1217	NYSE	EOI	Wed, Aug 26, 2009	13.41	13.47	13.19	13.19
1216	NYSE	EOI	Tue, Aug 25, 2009	13.16	13.43	13.16	13.33
1215	NYSE	EOI	Mon, Aug 24, 2009	13.25	13.33	13.09	13.20
1214	NYSE	EOI	Fri, Aug 21, 2009	13.17	13.30	13.17	13.23
1213	NYSE	EOI	Thu, Aug 20, 2009	13.08	13.24	13.06	13.18
1212	NYSE	EOI	Wed, Aug 19, 2009	13.14	13.27	13.10	13.16
1211	NYSE	EOI	Tue, Aug 18, 2009	13.03	13.26	13.03	13.20
1210	NYSE	EOI	Mon, Aug 17, 2009	13.13	13.15	13.00	13.02
1209	NYSE	EOI	Fri, Aug 14, 2009	13.24	13.28	13.09	13.25
1208	NYSE	EOI	Thu, Aug 13, 2009	13.10	13.38	13.10	13.27
1207	NYSE	EOI	Wed, Aug 12, 2009	13.03	13.15	13.02	13.07
1206	NYSE	EOI	Tue, Aug 11, 2009	13.19	13.19	13.00	13.01
1205	NYSE	EOI	Mon, Aug 10, 2009	13.21	13.31	13.13	13.16
1204	NYSE	EOI	Fri, Aug 7, 2009	13.02	13.44	13.00	13.33
1203	NYSE	EOI	Thu, Aug 6, 2009	13.14	13.30	12.92	12.96
1202	NYSE	EOI	Wed, Aug 5, 2009	13.36	13.47	13.07	13.18
1201	NYSE	EOI	Tue, Aug 4, 2009	13.45	13.64	13.35	13.40
1200	NYSE	EOI	Mon, Aug 3, 2009	13.37	13.79	13.35	13.55
1199	NYSE	EOI	Fri, Jul 31, 2009	12.89	13.29	12.88	13.21
1198	NYSE	EOI	Thu, Jul 30, 2009	12.96	13.08	12.84	12.88
1197	NYSE	EOI	Wed, Jul 29, 2009	12.63	12.77	12.63	12.68
1196	NYSE	EOI	Tue, Jul 28, 2009	12.74	12.80	12.61	12.72
1195	NYSE	EOI	Mon, Jul 27, 2009	12.72	12.89	12.70	12.85
1194	NYSE	EOI	Fri, Jul 24, 2009	12.83	12.88	12.61	12.80
1193	NYSE	EOI	Thu, Jul 23, 2009	12.89	13.13	12.88	12.95
1192	NYSE	EOI	Wed, Jul 22, 2009	12.88	13.00	12.82	12.88
1191	NYSE	EOI	Tue, Jul 21, 2009	12.71	13.24	12.71	13.03
1190	NYSE	EOI	Mon, Jul 20, 2009	13.06	13.24	13.05	13.12
1189	NYSE	EOI	Fri, Jul 17, 2009	12.70	13.06	12.70	13.02
1188	NYSE	EOI	Thu, Jul 16, 2009	12.50	12.78	12.46	12.72
1187	NYSE	EOI	Wed, Jul 15, 2009	12.37	12.64	12.33	12.56
1186	NYSE	EOI	Tue, Jul 14, 2009	11.92	12.23	11.91	12.21
1185	NYSE	EOI	Mon, Jul 13, 2009	11.83	12.21	11.82	12.15
1184	NYSE	EOI	Fri, Jul 10, 2009	11.65	11.77	11.59	11.77
1183	NYSE	EOI	Thu, Jul 9, 2009	11.59	11.73	11.55	11.67
1182	NYSE	EOI	Wed, Jul 8, 2009	11.81	11.83	11.47	11.53
1181	NYSE	EOI	Tue, Jul 7, 2009	11.88	11.98	11.81	11.84
1180	NYSE	EOI	Mon, Jul 6, 2009	11.91	11.98	11.87	11.96
1179	NYSE	EOI	Thu, Jul 2, 2009	12.13	12.18	12.01	12.12
1178	NYSE	EOI	Wed, Jul 1, 2009	12.30	12.43	12.26	12.28
1177	NYSE	EOI	Tue, Jun 30, 2009	12.37	12.37	12.13	12.30
1176	NYSE	EOI	Mon, Jun 29, 2009	12.06	12.26	11.97	12.26
1175	NYSE	EOI	Fri, Jun 26, 2009	11.87	12.12	11.87	12.09
1174	NYSE	EOI	Thu, Jun 25, 2009	11.49	11.98	11.49	11.97
1173	NYSE	EOI	Wed, Jun 24, 2009	11.50	11.72	11.50	11.58
1172	NYSE	EOI	Tue, Jun 23, 2009	11.63	11.64	11.24	11.47
1171	NYSE	EOI	Mon, Jun 22, 2009	11.79	11.79	11.50	11.53
1170	NYSE	EOI	Fri, Jun 19, 2009	12.17	12.18	11.73	11.84
1169	NYSE	EOI	Thu, Jun 18, 2009	12.35	12.38	12.18	12.19
1168	NYSE	EOI	Wed, Jun 17, 2009	12.34	12.44	12.23	12.36
1167	NYSE	EOI	Tue, Jun 16, 2009	12.15	12.46	12.15	12.32
1166	NYSE	EOI	Mon, Jun 15, 2009	12.17	12.17	12.03	12.11
1165	NYSE	EOI	Fri, Jun 12, 2009	11.99	12.31	11.95	12.22
1164	NYSE	EOI	Thu, Jun 11, 2009	12.23	12.29	12.00	12.03
1163	NYSE	EOI	Wed, Jun 10, 2009	12.32	12.49	12.08	12.16
1162	NYSE	EOI	Tue, Jun 9, 2009	12.30	12.30	12.06	12.21
1161	NYSE	EOI	Mon, Jun 8, 2009	11.84	12.11	11.79	12.09
1160	NYSE	EOI	Fri, Jun 5, 2009	12.02	12.07	11.80	11.91
1159	NYSE	EOI	Thu, Jun 4, 2009	12.00	12.05	11.81	11.92
1158	NYSE	EOI	Wed, Jun 3, 2009	12.09	12.09	11.87	11.98
1157	NYSE	EOI	Tue, Jun 2, 2009	12.33	12.48	12.09	12.17
1156	NYSE	EOI	Mon, Jun 1, 2009	12.27	12.50	12.27	12.40
1155	NYSE	EOI	Fri, May 29, 2009	11.95	12.20	11.91	12.13
1154	NYSE	EOI	Thu, May 28, 2009	11.54	11.98	11.44	11.98
1153	NYSE	EOI	Wed, May 27, 2009	11.68	11.68	11.51	11.52
1152	NYSE	EOI	Tue, May 26, 2009	11.26	11.66	11.21	11.66
1151	NYSE	EOI	Fri, May 22, 2009	11.21	11.30	11.10	11.30
1150	NYSE	EOI	Thu, May 21, 2009	11.42	11.49	11.10	11.11
1149	NYSE	EOI	Wed, May 20, 2009	11.72	11.83	11.53	11.56
1148	NYSE	EOI	Tue, May 19, 2009	11.50	11.78	11.50	11.78
1147	NYSE	EOI	Mon, May 18, 2009	11.23	11.56	11.23	11.53
1146	NYSE	EOI	Fri, May 15, 2009	11.22	11.30	11.15	11.20
1145	NYSE	EOI	Thu, May 14, 2009	11.19	11.36	11.19	11.30
1144	NYSE	EOI	Wed, May 13, 2009	11.36	11.37	11.13	11.18
1143	NYSE	EOI	Tue, May 12, 2009	11.61	11.62	11.38	11.47
1142	NYSE	EOI	Mon, May 11, 2009	11.46	11.53	11.35	11.51
1141	NYSE	EOI	Fri, May 8, 2009	11.35	11.58	11.34	11.53
1140	NYSE	EOI	Thu, May 7, 2009	11.45	11.45	11.18	11.28
1139	NYSE	EOI	Wed, May 6, 2009	11.24	11.39	11.17	11.39
1138	NYSE	EOI	Tue, May 5, 2009	11.23	11.25	11.12	11.17
1137	NYSE	EOI	Mon, May 4, 2009	11.15	11.32	11.14	11.28
1136	NYSE	EOI	Fri, May 1, 2009	10.95	11.12	10.95	11.08
1135	NYSE	EOI	Thu, Apr 30, 2009	11.24	11.25	10.99	11.06
1134	NYSE	EOI	Wed, Apr 29, 2009	10.79	11.07	10.78	11.04
1133	NYSE	EOI	Tue, Apr 28, 2009	10.60	10.78	10.56	10.73
1132	NYSE	EOI	Mon, Apr 27, 2009	10.70	10.74	10.60	10.60
1131	NYSE	EOI	Fri, Apr 24, 2009	10.85	10.93	10.73	10.79
1130	NYSE	EOI	Thu, Apr 23, 2009	10.78	10.80	10.65	10.74
1129	NYSE	EOI	Wed, Apr 22, 2009	10.63	10.85	10.50	10.72
1128	NYSE	EOI	Tue, Apr 21, 2009	10.49	10.72	10.43	10.69
1127	NYSE	EOI	Mon, Apr 20, 2009	10.86	10.92	10.60	10.64
1126	NYSE	EOI	Fri, Apr 17, 2009	10.93	11.11	10.93	11.04
1125	NYSE	EOI	Thu, Apr 16, 2009	10.84	11.00	10.70	11.00
1124	NYSE	EOI	Wed, Apr 15, 2009	10.57	10.79	10.57	10.79
1123	NYSE	EOI	Tue, Apr 14, 2009	10.70	10.72	10.57	10.71
1122	NYSE	EOI	Mon, Apr 13, 2009	10.70	10.76	10.59	10.76
1121	NYSE	EOI	Thu, Apr 9, 2009	10.74	10.85	10.70	10.85
1120	NYSE	EOI	Wed, Apr 8, 2009	10.17	10.60	10.16	10.60
1119	NYSE	EOI	Tue, Apr 7, 2009	10.22	10.34	10.16	10.17
1118	NYSE	EOI	Mon, Apr 6, 2009	10.47	10.56	10.33	10.42
1117	NYSE	EOI	Fri, Apr 3, 2009	10.66	10.76	10.38	10.72
1116	NYSE	EOI	Thu, Apr 2, 2009	10.56	10.88	10.56	10.79
1115	NYSE	EOI	Wed, Apr 1, 2009	10.01	10.48	10.01	10.46
1114	NYSE	EOI	Tue, Mar 31, 2009	10.22	10.45	10.07	10.25
1113	NYSE	EOI	Mon, Mar 30, 2009	9.87	10.13	9.70	9.98
1112	NYSE	EOI	Fri, Mar 27, 2009	10.42	10.53	10.37	10.49
1111	NYSE	EOI	Thu, Mar 26, 2009	10.54	10.57	10.38	10.55
1110	NYSE	EOI	Wed, Mar 25, 2009	10.37	10.42	10.12	10.30
1109	NYSE	EOI	Tue, Mar 24, 2009	10.11	10.28	9.99	10.17
1108	NYSE	EOI	Mon, Mar 23, 2009	9.87	10.28	9.87	10.28
1107	NYSE	EOI	Fri, Mar 20, 2009	9.95	9.98	9.64	9.67
1106	NYSE	EOI	Thu, Mar 19, 2009	10.17	10.18	9.94	10.02
1105	NYSE	EOI	Wed, Mar 18, 2009	9.89	10.24	9.79	10.09
1104	NYSE	EOI	Tue, Mar 17, 2009	9.63	9.95	9.60	9.94
1103	NYSE	EOI	Mon, Mar 16, 2009	9.82	9.94	9.67	9.67
1102	NYSE	EOI	Fri, Mar 13, 2009	9.65	9.77	9.51	9.68
1101	NYSE	EOI	Thu, Mar 12, 2009	9.10	9.62	9.09	9.62
1100	NYSE	EOI	Wed, Mar 11, 2009	8.83	9.20	8.83	9.16
1099	NYSE	EOI	Tue, Mar 10, 2009	8.19	8.83	8.19	8.83
1098	NYSE	EOI	Mon, Mar 9, 2009	8.31	8.65	8.11	8.14
1097	NYSE	EOI	Fri, Mar 6, 2009	8.72	8.90	8.35	8.60
1096	NYSE	EOI	Thu, Mar 5, 2009	8.89	8.98	8.63	8.73
1095	NYSE	EOI	Wed, Mar 4, 2009	8.91	9.16	8.81	9.13
1094	NYSE	EOI	Tue, Mar 3, 2009	9.04	9.16	8.71	8.80
1093	NYSE	EOI	Mon, Mar 2, 2009	9.60	9.71	8.98	8.99
1092	NYSE	EOI	Fri, Feb 27, 2009	10.40	10.40	9.98	10.00
1091	NYSE	EOI	Thu, Feb 26, 2009	10.65	10.65	10.27	10.49
1090	NYSE	EOI	Wed, Feb 25, 2009	10.57	10.57	9.88	10.40
1089	NYSE	EOI	Tue, Feb 24, 2009	9.88	10.50	9.44	10.50
1088	NYSE	EOI	Mon, Feb 23, 2009	10.43	10.43	9.42	9.43
1087	NYSE	EOI	Fri, Feb 20, 2009	10.89	10.96	10.21	10.50
1086	NYSE	EOI	Thu, Feb 19, 2009	11.35	11.47	10.82	11.00
1085	NYSE	EOI	Wed, Feb 18, 2009	11.98	11.98	11.29	11.35
1084	NYSE	EOI	Tue, Feb 17, 2009	12.03	12.03	11.38	11.70
1083	NYSE	EOI	Fri, Feb 13, 2009	12.44	12.45	12.09	12.13
1082	NYSE	EOI	Thu, Feb 12, 2009	12.13	12.44	11.92	12.44
1081	NYSE	EOI	Wed, Feb 11, 2009	12.50	12.58	12.15	12.18
1080	NYSE	EOI	Tue, Feb 10, 2009	12.58	12.64	12.15	12.35
1079	NYSE	EOI	Mon, Feb 9, 2009	12.59	12.67	12.46	12.60
1078	NYSE	EOI	Fri, Feb 6, 2009	12.22	12.64	12.22	12.51
1077	NYSE	EOI	Thu, Feb 5, 2009	12.20	12.29	12.01	12.23
1076	NYSE	EOI	Wed, Feb 4, 2009	12.35	12.55	12.05	12.21
1075	NYSE	EOI	Tue, Feb 3, 2009	12.09	12.25	12.06	12.19
1074	NYSE	EOI	Mon, Feb 2, 2009	12.25	12.25	12.01	12.15
1073	NYSE	EOI	Fri, Jan 30, 2009	12.21	12.75	12.19	12.19
1072	NYSE	EOI	Thu, Jan 29, 2009	12.62	12.62	12.18	12.59
1071	NYSE	EOI	Wed, Jan 28, 2009	12.45	12.58	12.37	12.58
1070	NYSE	EOI	Tue, Jan 27, 2009	12.75	12.75	12.11	12.30
1069	NYSE	EOI	Mon, Jan 26, 2009	12.30	12.42	12.05	12.17
1068	NYSE	EOI	Fri, Jan 23, 2009	12.10	12.30	12.00	12.30
1067	NYSE	EOI	Thu, Jan 22, 2009	12.30	12.49	12.07	12.32
1066	NYSE	EOI	Wed, Jan 21, 2009	12.20	12.39	11.89	12.31
1065	NYSE	EOI	Tue, Jan 20, 2009	12.63	12.64	12.06	12.19
1064	NYSE	EOI	Fri, Jan 16, 2009	12.64	12.76	12.41	12.61
1063	NYSE	EOI	Thu, Jan 15, 2009	12.54	12.66	12.23	12.50
1062	NYSE	EOI	Wed, Jan 14, 2009	12.49	12.49	12.18	12.49
1061	NYSE	EOI	Tue, Jan 13, 2009	12.58	12.60	12.43	12.49
1060	NYSE	EOI	Mon, Jan 12, 2009	12.58	12.64	12.44	12.63
1059	NYSE	EOI	Fri, Jan 9, 2009	12.79	12.82	12.51	12.75
1058	NYSE	EOI	Thu, Jan 8, 2009	12.71	12.79	12.50	12.76
1057	NYSE	EOI	Wed, Jan 7, 2009	12.58	12.88	12.58	12.73
1056	NYSE	EOI	Tue, Jan 6, 2009	12.50	12.86	12.49	12.86
1055	NYSE	EOI	Mon, Jan 5, 2009	12.50	12.74	12.43	12.46
1054	NYSE	EOI	Fri, Jan 2, 2009	12.11	12.45	12.08	12.45
1053	NYSE	EOI	Wed, Dec 31, 2008	11.79	12.00	11.50	12.00
1052	NYSE	EOI	Tue, Dec 30, 2008	11.42	11.82	11.30	11.82
1051	NYSE	EOI	Mon, Dec 29, 2008	11.32	11.51	11.17	11.51
1050	NYSE	EOI	Fri, Dec 26, 2008	11.35	11.47	11.20	11.36
1049	NYSE	EOI	Wed, Dec 24, 2008	11.58	11.62	11.27	11.30
1048	NYSE	EOI	Tue, Dec 23, 2008	11.24	11.95	11.16	11.43
1047	NYSE	EOI	Mon, Dec 22, 2008	11.03	11.37	10.82	11.25
1046	NYSE	EOI	Fri, Dec 19, 2008	11.15	11.65	11.00	11.04
1045	NYSE	EOI	Thu, Dec 18, 2008	10.97	11.30	10.93	11.15
1044	NYSE	EOI	Wed, Dec 17, 2008	11.01	11.06	10.80	11.01
1043	NYSE	EOI	Tue, Dec 16, 2008	10.68	11.14	10.52	11.05
1042	NYSE	EOI	Mon, Dec 15, 2008	10.91	10.91	10.31	10.47
1041	NYSE	EOI	Fri, Dec 12, 2008	10.72	10.92	10.52	10.71
1040	NYSE	EOI	Thu, Dec 11, 2008	10.90	10.99	10.57	10.64
1039	NYSE	EOI	Wed, Dec 10, 2008	11.53	11.53	10.57	10.87
1038	NYSE	EOI	Tue, Dec 9, 2008	10.60	11.00	10.51	10.68
1037	NYSE	EOI	Mon, Dec 8, 2008	10.96	11.02	10.66	10.86
1036	NYSE	EOI	Fri, Dec 5, 2008	10.33	10.66	9.90	10.62
1035	NYSE	EOI	Thu, Dec 4, 2008	10.60	10.76	10.07	10.17
1034	NYSE	EOI	Wed, Dec 3, 2008	10.20	10.60	10.00	10.60
1033	NYSE	EOI	Tue, Dec 2, 2008	10.10	10.36	9.99	10.28
1032	NYSE	EOI	Mon, Dec 1, 2008	10.80	10.80	10.00	10.00
1031	NYSE	EOI	Fri, Nov 28, 2008	10.62	11.00	10.54	10.96
1030	NYSE	EOI	Wed, Nov 26, 2008	10.04	10.62	10.00	10.62
1029	NYSE	EOI	Tue, Nov 25, 2008	9.70	10.00	9.59	9.95
1028	NYSE	EOI	Mon, Nov 24, 2008	8.99	9.70	8.98	9.62
1027	NYSE	EOI	Fri, Nov 21, 2008	9.08	9.11	8.34	8.99
1026	NYSE	EOI	Thu, Nov 20, 2008	9.47	9.47	8.86	8.94
1025	NYSE	EOI	Wed, Nov 19, 2008	10.42	10.58	9.80	9.85
1024	NYSE	EOI	Tue, Nov 18, 2008	10.40	10.77	10.40	10.77
1023	NYSE	EOI	Mon, Nov 17, 2008	10.73	10.77	10.40	10.77
1022	NYSE	EOI	Fri, Nov 14, 2008	11.04	11.26	10.84	10.84
1021	NYSE	EOI	Thu, Nov 13, 2008	10.80	11.22	10.41	11.21
1020	NYSE	EOI	Wed, Nov 12, 2008	11.23	11.33	10.88	10.91
1019	NYSE	EOI	Tue, Nov 11, 2008	11.77	11.77	11.38	11.60
1018	NYSE	EOI	Mon, Nov 10, 2008	12.09	12.16	11.67	11.87
1017	NYSE	EOI	Fri, Nov 7, 2008	11.85	12.15	11.82	12.01
1016	NYSE	EOI	Thu, Nov 6, 2008	12.50	12.59	11.96	12.03
1015	NYSE	EOI	Wed, Nov 5, 2008	12.97	13.00	12.58	12.69
1014	NYSE	EOI	Tue, Nov 4, 2008	12.75	13.09	12.69	12.97
1013	NYSE	EOI	Mon, Nov 3, 2008	12.45	12.63	12.30	12.60
1012	NYSE	EOI	Fri, Oct 31, 2008	12.47	12.48	12.18	12.30
1011	NYSE	EOI	Thu, Oct 30, 2008	12.56	12.57	11.81	12.10
1010	NYSE	EOI	Wed, Oct 29, 2008	11.55	11.84	11.46	11.84
1009	NYSE	EOI	Tue, Oct 28, 2008	11.00	11.50	10.70	11.47
1008	NYSE	EOI	Mon, Oct 27, 2008	11.18	11.25	10.75	10.79
1007	NYSE	EOI	Fri, Oct 24, 2008	11.05	11.49	10.76	11.15
1006	NYSE	EOI	Thu, Oct 23, 2008	11.54	11.69	10.97	11.48
1005	NYSE	EOI	Wed, Oct 22, 2008	11.91	11.91	11.25	11.41
1004	NYSE	EOI	Tue, Oct 21, 2008	12.28	12.43	12.03	12.09
1003	NYSE	EOI	Mon, Oct 20, 2008	12.15	12.59	12.15	12.43
1002	NYSE	EOI	Fri, Oct 17, 2008	11.68	12.40	11.45	11.88
1001	NYSE	EOI	Thu, Oct 16, 2008	11.40	12.02	10.70	11.90
1000	NYSE	EOI	Wed, Oct 15, 2008	11.26	12.00	11.09	11.35
999	NYSE	EOI	Tue, Oct 14, 2008	12.19	12.75	11.90	12.20
998	NYSE	EOI	Mon, Oct 13, 2008	11.93	12.00	10.50	11.78
997	NYSE	EOI	Fri, Oct 10, 2008	8.10	10.29	5.93	9.90
996	NYSE	EOI	Thu, Oct 9, 2008	10.42	10.74	9.90	9.93
995	NYSE	EOI	Wed, Oct 8, 2008	11.19	11.19	9.85	10.80
994	NYSE	EOI	Tue, Oct 7, 2008	11.96	12.03	11.20	11.23
993	NYSE	EOI	Mon, Oct 6, 2008	13.04	13.04	11.47	12.02
992	NYSE	EOI	Fri, Oct 3, 2008	13.20	13.73	13.20	13.24
991	NYSE	EOI	Thu, Oct 2, 2008	13.09	13.39	12.91	13.17
990	NYSE	EOI	Wed, Oct 1, 2008	13.11	13.61	12.55	13.56
989	NYSE	EOI	Tue, Sep 30, 2008	13.30	13.31	13.01	13.31
988	NYSE	EOI	Mon, Sep 29, 2008	14.00	14.00	12.81	13.01
987	NYSE	EOI	Fri, Sep 26, 2008	13.50	14.08	13.50	14.08
986	NYSE	EOI	Thu, Sep 25, 2008	13.91	14.10	13.91	14.05
985	NYSE	EOI	Wed, Sep 24, 2008	14.04	14.09	13.89	13.90
984	NYSE	EOI	Tue, Sep 23, 2008	15.27	15.27	14.11	14.16
983	NYSE	EOI	Mon, Sep 22, 2008	15.24	15.24	14.81	14.86
982	NYSE	EOI	Fri, Sep 19, 2008	15.95	16.00	14.52	15.45
981	NYSE	EOI	Thu, Sep 18, 2008	13.48	13.82	12.75	13.82
980	NYSE	EOI	Wed, Sep 17, 2008	14.00	14.05	13.37	13.48
979	NYSE	EOI	Tue, Sep 16, 2008	14.78	14.79	13.80	14.23
978	NYSE	EOI	Mon, Sep 15, 2008	14.91	15.26	14.91	15.06
977	NYSE	EOI	Fri, Sep 12, 2008	15.41	15.65	15.41	15.64
976	NYSE	EOI	Thu, Sep 11, 2008	15.34	15.60	15.29	15.60
975	NYSE	EOI	Wed, Sep 10, 2008	15.76	15.77	15.50	15.52
974	NYSE	EOI	Tue, Sep 9, 2008	15.99	16.05	15.66	15.74
973	NYSE	EOI	Mon, Sep 8, 2008	16.00	16.33	15.91	16.09
972	NYSE	EOI	Fri, Sep 5, 2008	15.75	15.93	15.56	15.92
971	NYSE	EOI	Thu, Sep 4, 2008	16.15	16.15	15.80	15.84
970	NYSE	EOI	Wed, Sep 3, 2008	16.26	16.29	16.11	16.25
969	NYSE	EOI	Tue, Sep 2, 2008	16.20	16.42	16.19	16.30
968	NYSE	EOI	Fri, Aug 29, 2008	16.24	16.26	16.12	16.19
967	NYSE	EOI	Thu, Aug 28, 2008	16.14	16.24	16.12	16.24
966	NYSE	EOI	Wed, Aug 27, 2008	16.15	16.18	15.60	16.05
965	NYSE	EOI	Tue, Aug 26, 2008	16.11	16.25	16.11	16.20
964	NYSE	EOI	Mon, Aug 25, 2008	16.25	16.36	16.10	16.17
963	NYSE	EOI	Fri, Aug 22, 2008	16.43	16.49	16.34	16.42
962	NYSE	EOI	Thu, Aug 21, 2008	16.31	16.47	16.31	16.39
961	NYSE	EOI	Wed, Aug 20, 2008	16.46	16.52	16.29	16.50
960	NYSE	EOI	Tue, Aug 19, 2008	16.59	16.70	16.54	16.70
959	NYSE	EOI	Mon, Aug 18, 2008	16.71	16.87	16.60	16.65
958	NYSE	EOI	Fri, Aug 15, 2008	16.76	16.85	16.70	16.76
957	NYSE	EOI	Thu, Aug 14, 2008	16.60	16.85	16.59	16.82
956	NYSE	EOI	Wed, Aug 13, 2008	16.72	16.72	16.53	16.65
955	NYSE	EOI	Tue, Aug 12, 2008	16.72	16.84	16.68	16.72
954	NYSE	EOI	Mon, Aug 11, 2008	16.80	16.91	16.72	16.81
953	NYSE	EOI	Fri, Aug 8, 2008	16.44	16.85	16.40	16.85
952	NYSE	EOI	Thu, Aug 7, 2008	16.65	16.66	16.40	16.54
951	NYSE	EOI	Wed, Aug 6, 2008	16.74	16.76	16.62	16.72
950	NYSE	EOI	Tue, Aug 5, 2008	16.50	16.83	16.50	16.78
949	NYSE	EOI	Mon, Aug 4, 2008	16.70	16.70	16.47	16.55
948	NYSE	EOI	Fri, Aug 1, 2008	16.56	16.70	16.35	16.70
947	NYSE	EOI	Thu, Jul 31, 2008	16.58	16.74	16.52	16.56
946	NYSE	EOI	Wed, Jul 30, 2008	16.57	16.63	16.33	16.63
945	NYSE	EOI	Tue, Jul 29, 2008	15.90	16.25	15.90	16.25
944	NYSE	EOI	Mon, Jul 28, 2008	16.17	16.28	15.85	15.90
943	NYSE	EOI	Fri, Jul 25, 2008	16.27	16.45	16.19	16.29
942	NYSE	EOI	Thu, Jul 24, 2008	16.69	16.69	16.43	16.46
941	NYSE	EOI	Wed, Jul 23, 2008	16.51	16.65	16.50	16.65
940	NYSE	EOI	Tue, Jul 22, 2008	16.16	16.41	16.15	16.41
939	NYSE	EOI	Mon, Jul 21, 2008	16.39	16.45	16.29	16.45
938	NYSE	EOI	Fri, Jul 18, 2008	16.11	16.34	16.11	16.33
937	NYSE	EOI	Thu, Jul 17, 2008	15.95	16.31	15.91	16.23
936	NYSE	EOI	Wed, Jul 16, 2008	15.19	16.00	15.14	16.00
935	NYSE	EOI	Tue, Jul 15, 2008	15.46	15.50	14.67	15.31
934	NYSE	EOI	Mon, Jul 14, 2008	16.06	16.06	15.50	15.55
933	NYSE	EOI	Fri, Jul 11, 2008	15.85	16.04	15.77	15.95
932	NYSE	EOI	Thu, Jul 10, 2008	16.15	16.15	15.94	16.09
931	NYSE	EOI	Wed, Jul 9, 2008	16.35	16.39	16.11	16.11
930	NYSE	EOI	Tue, Jul 8, 2008	16.07	16.28	15.97	16.28
929	NYSE	EOI	Mon, Jul 7, 2008	16.65	16.83	15.95	16.14
928	NYSE	EOI	Thu, Jul 3, 2008	16.96	17.07	16.65	16.65
927	NYSE	EOI	Wed, Jul 2, 2008	17.17	17.25	16.93	16.99
926	NYSE	EOI	Tue, Jul 1, 2008	17.31	17.44	17.02	17.13
925	NYSE	EOI	Mon, Jun 30, 2008	17.60	17.60	17.45	17.48
924	NYSE	EOI	Fri, Jun 27, 2008	17.80	17.80	17.38	17.43
923	NYSE	EOI	Thu, Jun 26, 2008	17.56	17.63	17.47	17.55
922	NYSE	EOI	Wed, Jun 25, 2008	17.35	17.87	17.35	17.79
921	NYSE	EOI	Tue, Jun 24, 2008	17.63	17.71	17.40	17.43
920	NYSE	EOI	Mon, Jun 23, 2008	18.08	18.13	17.68	17.76
919	NYSE	EOI	Fri, Jun 20, 2008	18.41	18.41	17.98	18.04
918	NYSE	EOI	Thu, Jun 19, 2008	18.45	18.45	18.31	18.45
917	NYSE	EOI	Wed, Jun 18, 2008	18.50	18.52	18.35	18.49
916	NYSE	EOI	Tue, Jun 17, 2008	18.55	18.55	18.43	18.50
915	NYSE	EOI	Mon, Jun 16, 2008	18.24	18.44	18.17	18.40
914	NYSE	EOI	Fri, Jun 13, 2008	18.11	18.30	18.10	18.23
913	NYSE	EOI	Thu, Jun 12, 2008	18.24	18.27	18.04	18.08
912	NYSE	EOI	Wed, Jun 11, 2008	18.28	18.32	18.13	18.13
911	NYSE	EOI	Tue, Jun 10, 2008	18.34	18.43	18.27	18.32
910	NYSE	EOI	Mon, Jun 9, 2008	18.55	18.57	18.36	18.42
909	NYSE	EOI	Fri, Jun 6, 2008	18.95	18.95	18.42	18.49
908	NYSE	EOI	Thu, Jun 5, 2008	19.10	19.16	18.83	18.99
907	NYSE	EOI	Wed, Jun 4, 2008	18.90	19.05	18.90	19.05
906	NYSE	EOI	Tue, Jun 3, 2008	18.91	19.06	18.85	18.94
905	NYSE	EOI	Mon, Jun 2, 2008	19.00	19.14	18.82	18.89
904	NYSE	EOI	Fri, May 30, 2008	18.81	19.17	18.77	19.06
903	NYSE	EOI	Thu, May 29, 2008	18.73	18.85	18.71	18.82
902	NYSE	EOI	Wed, May 28, 2008	18.70	18.74	18.61	18.74
901	NYSE	EOI	Tue, May 27, 2008	18.63	18.73	18.57	18.65
900	NYSE	EOI	Fri, May 23, 2008	18.60	18.64	18.40	18.64
899	NYSE	EOI	Thu, May 22, 2008	18.68	18.68	18.53	18.60
898	NYSE	EOI	Wed, May 21, 2008	18.69	18.78	18.47	18.55
897	NYSE	EOI	Tue, May 20, 2008	18.65	18.65	18.46	18.55
896	NYSE	EOI	Mon, May 19, 2008	18.57	18.75	18.51	18.62
895	NYSE	EOI	Fri, May 16, 2008	18.51	18.55	18.40	18.52
894	NYSE	EOI	Thu, May 15, 2008	18.39	18.52	18.34	18.52
893	NYSE	EOI	Wed, May 14, 2008	18.42	18.48	18.32	18.34
892	NYSE	EOI	Tue, May 13, 2008	18.54	18.54	18.31	18.38
891	NYSE	EOI	Mon, May 12, 2008	18.36	18.60	18.33	18.54
890	NYSE	EOI	Fri, May 9, 2008	18.37	18.42	18.20	18.35
889	NYSE	EOI	Thu, May 8, 2008	18.14	18.31	18.10	18.31
888	NYSE	EOI	Wed, May 7, 2008	18.30	18.39	18.08	18.09
887	NYSE	EOI	Tue, May 6, 2008	18.18	18.25	18.15	18.24
886	NYSE	EOI	Mon, May 5, 2008	18.17	18.29	18.12	18.20
885	NYSE	EOI	Fri, May 2, 2008	18.26	18.50	18.22	18.24
884	NYSE	EOI	Thu, May 1, 2008	18.17	18.40	18.10	18.36
883	NYSE	EOI	Wed, Apr 30, 2008	18.11	18.20	18.05	18.13
882	NYSE	EOI	Tue, Apr 29, 2008	18.15	18.15	17.97	18.14
881	NYSE	EOI	Mon, Apr 28, 2008	18.09	18.14	18.04	18.05
880	NYSE	EOI	Fri, Apr 25, 2008	18.16	18.16	17.93	17.99
879	NYSE	EOI	Thu, Apr 24, 2008	18.10	18.16	17.94	18.05
878	NYSE	EOI	Wed, Apr 23, 2008	17.73	18.08	17.70	18.04
877	NYSE	EOI	Tue, Apr 22, 2008	17.82	17.82	17.62	17.69
876	NYSE	EOI	Mon, Apr 21, 2008	17.84	17.87	17.70	17.76
875	NYSE	EOI	Fri, Apr 18, 2008	17.70	17.90	17.60	17.90
874	NYSE	EOI	Thu, Apr 17, 2008	17.46	17.60	17.46	17.58
873	NYSE	EOI	Wed, Apr 16, 2008	17.51	17.57	17.46	17.56
872	NYSE	EOI	Tue, Apr 15, 2008	17.38	17.43	17.28	17.43
871	NYSE	EOI	Mon, Apr 14, 2008	17.30	17.34	17.20	17.31
870	NYSE	EOI	Fri, Apr 11, 2008	17.29	17.33	17.20	17.25
869	NYSE	EOI	Thu, Apr 10, 2008	17.35	17.52	17.34	17.41
868	NYSE	EOI	Wed, Apr 9, 2008	17.59	17.60	17.38	17.40
867	NYSE	EOI	Tue, Apr 8, 2008	17.67	17.67	17.55	17.57
866	NYSE	EOI	Mon, Apr 7, 2008	17.72	17.78	17.64	17.68
865	NYSE	EOI	Fri, Apr 4, 2008	17.53	17.70	17.47	17.54
864	NYSE	EOI	Thu, Apr 3, 2008	17.52	17.65	17.46	17.55
863	NYSE	EOI	Wed, Apr 2, 2008	17.56	17.69	17.56	17.65
862	NYSE	EOI	Tue, Apr 1, 2008	17.43	17.60	17.38	17.60
861	NYSE	EOI	Mon, Mar 31, 2008	17.37	17.37	17.20	17.25
860	NYSE	EOI	Fri, Mar 28, 2008	17.30	17.52	17.21	17.28
859	NYSE	EOI	Thu, Mar 27, 2008	17.63	17.63	17.29	17.31
858	NYSE	EOI	Wed, Mar 26, 2008	17.63	17.63	17.42	17.56
857	NYSE	EOI	Tue, Mar 25, 2008	17.31	17.50	17.31	17.50
856	NYSE	EOI	Mon, Mar 24, 2008	17.08	17.49	17.03	17.45
855	NYSE	EOI	Thu, Mar 20, 2008	16.79	17.13	16.67	16.94
854	NYSE	EOI	Wed, Mar 19, 2008	16.83	16.95	16.69	16.72
853	NYSE	EOI	Tue, Mar 18, 2008	16.53	16.90	16.53	16.90
852	NYSE	EOI	Mon, Mar 17, 2008	16.68	16.74	16.20	16.36
851	NYSE	EOI	Fri, Mar 14, 2008	17.13	17.26	16.78	16.98
850	NYSE	EOI	Thu, Mar 13, 2008	16.85	17.20	16.76	17.13
849	NYSE	EOI	Wed, Mar 12, 2008	17.22	17.32	17.00	17.00
848	NYSE	EOI	Tue, Mar 11, 2008	16.88	17.14	16.77	17.14
847	NYSE	EOI	Mon, Mar 10, 2008	17.33	17.34	16.61	16.65
846	NYSE	EOI	Fri, Mar 7, 2008	17.16	17.48	17.10	17.26
845	NYSE	EOI	Thu, Mar 6, 2008	17.64	17.66	17.15	17.24
844	NYSE	EOI	Wed, Mar 5, 2008	17.60	17.75	17.50	17.58
843	NYSE	EOI	Tue, Mar 4, 2008	17.30	17.65	17.30	17.60
842	NYSE	EOI	Mon, Mar 3, 2008	17.63	17.79	17.63	17.74
841	NYSE	EOI	Fri, Feb 29, 2008	17.90	17.96	17.66	17.73
840	NYSE	EOI	Thu, Feb 28, 2008	18.11	18.13	17.90	17.95
839	NYSE	EOI	Wed, Feb 27, 2008	18.18	18.30	18.01	18.04
838	NYSE	EOI	Tue, Feb 26, 2008	18.19	18.46	18.14	18.24
837	NYSE	EOI	Mon, Feb 25, 2008	17.90	18.30	17.80	18.30
836	NYSE	EOI	Fri, Feb 22, 2008	17.90	17.95	17.70	17.94
835	NYSE	EOI	Thu, Feb 21, 2008	17.90	18.06	17.74	17.89
834	NYSE	EOI	Wed, Feb 20, 2008	17.56	17.90	17.41	17.90
833	NYSE	EOI	Tue, Feb 19, 2008	17.76	17.87	17.65	17.85
832	NYSE	EOI	Fri, Feb 15, 2008	18.05	18.54	17.25	17.66
831	NYSE	EOI	Thu, Feb 14, 2008	18.21	18.21	17.65	17.65
830	NYSE	EOI	Wed, Feb 13, 2008	18.24	18.24	18.07	18.13
829	NYSE	EOI	Tue, Feb 12, 2008	18.10	18.24	18.09	18.11
828	NYSE	EOI	Mon, Feb 11, 2008	18.10	18.10	17.86	18.04
827	NYSE	EOI	Fri, Feb 8, 2008	17.85	18.13	17.85	18.10
826	NYSE	EOI	Thu, Feb 7, 2008	17.55	17.97	17.55	17.97
825	NYSE	EOI	Wed, Feb 6, 2008	17.91	18.01	17.55	17.65
824	NYSE	EOI	Tue, Feb 5, 2008	18.40	18.40	17.91	18.09
823	NYSE	EOI	Mon, Feb 4, 2008	18.53	18.54	18.37	18.50
822	NYSE	EOI	Fri, Feb 1, 2008	18.29	18.59	18.23	18.54
821	NYSE	EOI	Thu, Jan 31, 2008	17.99	18.26	17.83	18.24
820	NYSE	EOI	Wed, Jan 30, 2008	18.08	18.28	17.95	18.05
819	NYSE	EOI	Tue, Jan 29, 2008	18.00	18.11	17.95	18.05
818	NYSE	EOI	Mon, Jan 28, 2008	17.59	17.85	17.48	17.85
817	NYSE	EOI	Fri, Jan 25, 2008	18.08	18.08	17.52	17.58
816	NYSE	EOI	Thu, Jan 24, 2008	17.19	17.78	17.19	17.78
815	NYSE	EOI	Wed, Jan 23, 2008	16.56	17.12	16.51	17.07
814	NYSE	EOI	Tue, Jan 22, 2008	16.24	16.86	16.18	16.86
813	NYSE	EOI	Fri, Jan 18, 2008	18.04	18.04	17.08	17.24
812	NYSE	EOI	Thu, Jan 17, 2008	18.20	18.24	17.64	17.90
811	NYSE	EOI	Wed, Jan 16, 2008	18.26	18.29	18.09	18.25
810	NYSE	EOI	Tue, Jan 15, 2008	18.40	18.40	18.15	18.40
809	NYSE	EOI	Mon, Jan 14, 2008	18.43	18.53	18.28	18.53
808	NYSE	EOI	Fri, Jan 11, 2008	18.34	18.43	18.15	18.28
807	NYSE	EOI	Thu, Jan 10, 2008	17.98	18.36	17.95	18.36
806	NYSE	EOI	Wed, Jan 9, 2008	17.84	18.07	17.68	18.07
805	NYSE	EOI	Tue, Jan 8, 2008	18.02	18.10	17.77	17.88
804	NYSE	EOI	Mon, Jan 7, 2008	18.51	18.51	17.93	18.03
803	NYSE	EOI	Fri, Jan 4, 2008	18.50	18.59	18.21	18.31
802	NYSE	EOI	Thu, Jan 3, 2008	18.18	18.50	18.12	18.50
801	NYSE	EOI	Wed, Jan 2, 2008	18.22	18.31	17.95	18.06
800	NYSE	EOI	Mon, Dec 31, 2007	18.11	18.17	17.81	18.17
799	NYSE	EOI	Fri, Dec 28, 2007	18.33	18.46	18.03	18.11
798	NYSE	EOI	Thu, Dec 27, 2007	18.18	18.31	18.11	18.27
797	NYSE	EOI	Wed, Dec 26, 2007	18.36	18.70	18.26	18.70
796	NYSE	EOI	Mon, Dec 24, 2007	18.10	18.34	18.02	18.34
795	NYSE	EOI	Fri, Dec 21, 2007	17.90	18.03	17.85	17.95
794	NYSE	EOI	Thu, Dec 20, 2007	17.86	17.89	17.57	17.89
793	NYSE	EOI	Wed, Dec 19, 2007	18.02	18.02	17.74	17.95
792	NYSE	EOI	Tue, Dec 18, 2007	18.00	18.00	17.66	17.92
791	NYSE	EOI	Mon, Dec 17, 2007	18.24	18.24	17.80	17.80
790	NYSE	EOI	Fri, Dec 14, 2007	18.19	18.22	18.06	18.09
789	NYSE	EOI	Thu, Dec 13, 2007	18.17	18.19	17.92	18.15
788	NYSE	EOI	Wed, Dec 12, 2007	18.70	18.75	17.99	18.15
787	NYSE	EOI	Tue, Dec 11, 2007	18.62	18.85	18.29	18.35
786	NYSE	EOI	Mon, Dec 10, 2007	18.75	18.80	18.67	18.78
785	NYSE	EOI	Fri, Dec 7, 2007	18.69	18.78	18.60	18.67
784	NYSE	EOI	Thu, Dec 6, 2007	18.45	18.69	18.41	18.69
783	NYSE	EOI	Wed, Dec 5, 2007	18.21	18.38	18.18	18.38
782	NYSE	EOI	Tue, Dec 4, 2007	18.14	18.15	17.98	18.12
781	NYSE	EOI	Mon, Dec 3, 2007	18.25	18.25	18.05	18.18
780	NYSE	EOI	Fri, Nov 30, 2007	18.45	18.45	18.10	18.26
779	NYSE	EOI	Thu, Nov 29, 2007	18.14	18.14	17.66	18.06
778	NYSE	EOI	Wed, Nov 28, 2007	17.42	18.01	17.42	17.95
777	NYSE	EOI	Tue, Nov 27, 2007	17.25	17.50	17.20	17.46
776	NYSE	EOI	Mon, Nov 26, 2007	17.43	17.53	17.26	17.30
775	NYSE	EOI	Fri, Nov 23, 2007	17.37	17.64	17.35	17.37
774	NYSE	EOI	Wed, Nov 21, 2007	17.38	17.38	17.12	17.22
773	NYSE	EOI	Tue, Nov 20, 2007	17.47	17.64	17.09	17.45
772	NYSE	EOI	Mon, Nov 19, 2007	17.90	17.90	17.56	17.58
771	NYSE	EOI	Fri, Nov 16, 2007	18.04	18.10	17.82	17.95
770	NYSE	EOI	Thu, Nov 15, 2007	18.07	18.21	17.91	17.99
769	NYSE	EOI	Wed, Nov 14, 2007	18.25	18.35	18.11	18.11
768	NYSE	EOI	Tue, Nov 13, 2007	17.71	18.10	17.71	18.05
767	NYSE	EOI	Mon, Nov 12, 2007	17.87	17.95	17.72	17.72
766	NYSE	EOI	Fri, Nov 9, 2007	17.93	18.04	17.70	17.86
765	NYSE	EOI	Thu, Nov 8, 2007	18.45	18.45	17.91	18.10
764	NYSE	EOI	Wed, Nov 7, 2007	18.51	18.77	18.37	18.37
763	NYSE	EOI	Tue, Nov 6, 2007	18.74	19.01	18.62	18.87
762	NYSE	EOI	Mon, Nov 5, 2007	19.00	19.24	18.62	18.71
761	NYSE	EOI	Fri, Nov 2, 2007	19.07	19.07	18.77	18.79
760	NYSE	EOI	Thu, Nov 1, 2007	19.25	19.25	18.88	18.92
759	NYSE	EOI	Wed, Oct 31, 2007	19.38	19.38	19.10	19.25
758	NYSE	EOI	Tue, Oct 30, 2007	19.30	19.30	19.01	19.15
757	NYSE	EOI	Mon, Oct 29, 2007	19.39	19.39	19.15	19.18
756	NYSE	EOI	Fri, Oct 26, 2007	18.99	19.16	18.99	19.10
755	NYSE	EOI	Thu, Oct 25, 2007	18.88	18.94	18.77	18.90
754	NYSE	EOI	Wed, Oct 24, 2007	18.75	18.98	18.62	18.76
753	NYSE	EOI	Tue, Oct 23, 2007	18.67	18.81	18.58	18.75
752	NYSE	EOI	Mon, Oct 22, 2007	18.52	18.76	18.52	18.61
751	NYSE	EOI	Fri, Oct 19, 2007	19.29	19.29	18.80	18.90
750	NYSE	EOI	Thu, Oct 18, 2007	19.32	19.32	19.16	19.26
749	NYSE	EOI	Wed, Oct 17, 2007	19.40	19.53	19.22	19.28
748	NYSE	EOI	Tue, Oct 16, 2007	19.15	19.40	19.15	19.24
747	NYSE	EOI	Mon, Oct 15, 2007	19.55	19.64	19.32	19.36
746	NYSE	EOI	Fri, Oct 12, 2007	19.51	19.63	19.51	19.53
745	NYSE	EOI	Thu, Oct 11, 2007	19.64	19.64	19.50	19.50
744	NYSE	EOI	Wed, Oct 10, 2007	19.58	19.68	19.54	19.59
743	NYSE	EOI	Tue, Oct 9, 2007	19.58	19.66	19.52	19.62
742	NYSE	EOI	Mon, Oct 8, 2007	19.58	19.65	19.54	19.58
741	NYSE	EOI	Fri, Oct 5, 2007	19.56	19.73	19.56	19.65
740	NYSE	EOI	Thu, Oct 4, 2007	19.55	19.80	19.41	19.49
739	NYSE	EOI	Wed, Oct 3, 2007	19.52	19.76	19.50	19.52
738	NYSE	EOI	Tue, Oct 2, 2007	19.59	19.74	19.49	19.53
737	NYSE	EOI	Mon, Oct 1, 2007	19.50	19.64	19.39	19.59
736	NYSE	EOI	Fri, Sep 28, 2007	19.62	19.65	19.44	19.44
735	NYSE	EOI	Thu, Sep 27, 2007	19.68	19.68	19.44	19.56
734	NYSE	EOI	Wed, Sep 26, 2007	19.41	19.48	19.34	19.43
733	NYSE	EOI	Tue, Sep 25, 2007	19.24	19.38	19.15	19.35
732	NYSE	EOI	Mon, Sep 24, 2007	19.48	19.56	19.27	19.30
731	NYSE	EOI	Fri, Sep 21, 2007	19.44	19.47	19.30	19.45
730	NYSE	EOI	Thu, Sep 20, 2007	19.45	19.46	19.27	19.30
729	NYSE	EOI	Wed, Sep 19, 2007	19.54	19.66	19.46	19.50
728	NYSE	EOI	Tue, Sep 18, 2007	19.24	19.63	19.16	19.63
727	NYSE	EOI	Mon, Sep 17, 2007	19.28	19.30	19.09	19.17
726	NYSE	EOI	Fri, Sep 14, 2007	19.30	19.38	19.25	19.27
725	NYSE	EOI	Thu, Sep 13, 2007	19.45	19.51	19.37	19.40
724	NYSE	EOI	Wed, Sep 12, 2007	19.50	19.50	19.35	19.35
723	NYSE	EOI	Tue, Sep 11, 2007	19.31	19.41	19.30	19.38
722	NYSE	EOI	Mon, Sep 10, 2007	19.25	19.32	19.10	19.26
721	NYSE	EOI	Fri, Sep 7, 2007	19.30	19.39	19.17	19.25
720	NYSE	EOI	Thu, Sep 6, 2007	19.45	19.54	19.33	19.47
719	NYSE	EOI	Wed, Sep 5, 2007	19.45	19.52	19.33	19.44
718	NYSE	EOI	Tue, Sep 4, 2007	19.39	19.60	19.34	19.55
717	NYSE	EOI	Fri, Aug 31, 2007	19.35	19.43	19.27	19.43
716	NYSE	EOI	Thu, Aug 30, 2007	19.33	19.35	19.04	19.10
715	NYSE	EOI	Wed, Aug 29, 2007	19.00	19.23	18.95	19.23
714	NYSE	EOI	Tue, Aug 28, 2007	19.30	19.30	18.82	18.92
713	NYSE	EOI	Mon, Aug 27, 2007	19.29	19.32	19.22	19.27
712	NYSE	EOI	Fri, Aug 24, 2007	19.26	19.35	19.20	19.28
711	NYSE	EOI	Thu, Aug 23, 2007	19.17	19.20	19.06	19.19
710	NYSE	EOI	Wed, Aug 22, 2007	19.10	19.15	18.92	19.07
709	NYSE	EOI	Tue, Aug 21, 2007	18.85	19.09	18.50	19.09
708	NYSE	EOI	Mon, Aug 20, 2007	18.55	18.90	18.55	18.90
707	NYSE	EOI	Fri, Aug 17, 2007	17.90	19.19	17.89	18.65
706	NYSE	EOI	Thu, Aug 16, 2007	16.86	17.50	16.11	17.49
705	NYSE	EOI	Wed, Aug 15, 2007	18.10	18.10	17.17	17.31
704	NYSE	EOI	Tue, Aug 14, 2007	18.85	18.87	18.14	18.15
703	NYSE	EOI	Mon, Aug 13, 2007	18.83	18.93	18.79	18.85
702	NYSE	EOI	Fri, Aug 10, 2007	18.80	18.80	18.37	18.73
701	NYSE	EOI	Thu, Aug 9, 2007	19.00	19.19	18.81	18.89
700	NYSE	EOI	Wed, Aug 8, 2007	19.11	19.32	19.11	19.24
699	NYSE	EOI	Tue, Aug 7, 2007	18.87	19.12	18.83	19.10
698	NYSE	EOI	Mon, Aug 6, 2007	19.05	19.05	18.61	18.97
697	NYSE	EOI	Fri, Aug 3, 2007	19.32	19.38	19.06	19.12
696	NYSE	EOI	Thu, Aug 2, 2007	19.35	19.42	19.23	19.30
695	NYSE	EOI	Wed, Aug 1, 2007	19.15	19.21	18.99	19.20
694	NYSE	EOI	Tue, Jul 31, 2007	19.34	19.42	19.11	19.25
693	NYSE	EOI	Mon, Jul 30, 2007	19.22	19.22	18.92	19.09
692	NYSE	EOI	Fri, Jul 27, 2007	18.50	19.01	18.50	18.94
691	NYSE	EOI	Thu, Jul 26, 2007	19.18	19.18	18.41	18.76
690	NYSE	EOI	Wed, Jul 25, 2007	19.57	19.67	19.17	19.35
689	NYSE	EOI	Tue, Jul 24, 2007	19.96	19.96	19.45	19.58
688	NYSE	EOI	Mon, Jul 23, 2007	20.16	20.20	19.98	20.09
687	NYSE	EOI	Fri, Jul 20, 2007	20.37	20.37	20.07	20.12
686	NYSE	EOI	Thu, Jul 19, 2007	20.67	20.67	20.47	20.50
685	NYSE	EOI	Wed, Jul 18, 2007	20.65	20.65	20.28	20.47
684	NYSE	EOI	Tue, Jul 17, 2007	20.99	20.99	20.61	20.68
683	NYSE	EOI	Mon, Jul 16, 2007	20.87	20.95	20.75	20.82
682	NYSE	EOI	Fri, Jul 13, 2007	20.95	21.06	20.79	20.87
681	NYSE	EOI	Thu, Jul 12, 2007	20.66	21.00	20.66	20.89
680	NYSE	EOI	Wed, Jul 11, 2007	20.62	20.97	20.62	20.77
679	NYSE	EOI	Tue, Jul 10, 2007	20.78	20.89	20.65	20.66
678	NYSE	EOI	Mon, Jul 9, 2007	20.87	21.04	20.76	20.82
677	NYSE	EOI	Fri, Jul 6, 2007	20.81	21.05	20.81	20.88
676	NYSE	EOI	Thu, Jul 5, 2007	21.10	21.10	20.86	20.92
675	NYSE	EOI	Tue, Jul 3, 2007	20.84	21.35	20.78	21.10
674	NYSE	EOI	Mon, Jul 2, 2007	20.53	20.82	20.53	20.73
673	NYSE	EOI	Fri, Jun 29, 2007	20.69	20.82	20.52	20.52
672	NYSE	EOI	Thu, Jun 28, 2007	20.35	20.62	20.35	20.49
671	NYSE	EOI	Wed, Jun 27, 2007	20.07	20.48	20.07	20.39
670	NYSE	EOI	Tue, Jun 26, 2007	20.36	20.39	20.18	20.18
669	NYSE	EOI	Mon, Jun 25, 2007	20.41	20.49	20.18	20.23
668	NYSE	EOI	Fri, Jun 22, 2007	20.40	20.56	20.38	20.43
667	NYSE	EOI	Thu, Jun 21, 2007	20.59	20.69	20.48	20.54
666	NYSE	EOI	Wed, Jun 20, 2007	20.88	20.93	20.66	20.69
665	NYSE	EOI	Tue, Jun 19, 2007	20.75	20.96	20.75	20.95
664	NYSE	EOI	Mon, Jun 18, 2007	20.74	20.85	20.74	20.84
663	NYSE	EOI	Fri, Jun 15, 2007	20.83	20.84	20.69	20.71
662	NYSE	EOI	Thu, Jun 14, 2007	20.59	20.76	20.59	20.67
661	NYSE	EOI	Wed, Jun 13, 2007	20.48	20.59	20.45	20.57
660	NYSE	EOI	Tue, Jun 12, 2007	20.62	20.65	20.39	20.39
659	NYSE	EOI	Mon, Jun 11, 2007	20.58	20.73	20.57	20.71
658	NYSE	EOI	Fri, Jun 8, 2007	20.53	20.64	20.39	20.62
657	NYSE	EOI	Thu, Jun 7, 2007	20.76	20.81	20.45	20.45
656	NYSE	EOI	Wed, Jun 6, 2007	20.93	20.93	20.70	20.73
655	NYSE	EOI	Tue, Jun 5, 2007	21.02	21.18	21.00	21.02
654	NYSE	EOI	Mon, Jun 4, 2007	21.10	21.20	21.06	21.10
653	NYSE	EOI	Fri, Jun 1, 2007	20.99	21.17	20.99	21.17
652	NYSE	EOI	Thu, May 31, 2007	21.08	21.08	20.88	20.99
651	NYSE	EOI	Wed, May 30, 2007	20.81	20.89	20.75	20.86
650	NYSE	EOI	Tue, May 29, 2007	20.55	20.83	20.55	20.80
649	NYSE	EOI	Fri, May 25, 2007	20.55	20.66	20.50	20.54
648	NYSE	EOI	Thu, May 24, 2007	20.76	20.89	20.37	20.55
647	NYSE	EOI	Wed, May 23, 2007	21.00	21.02	20.78	20.87
646	NYSE	EOI	Tue, May 22, 2007	20.94	21.02	20.89	20.92
645	NYSE	EOI	Mon, May 21, 2007	21.20	21.20	21.05	21.07
644	NYSE	EOI	Fri, May 18, 2007	21.20	21.20	21.05	21.15
643	NYSE	EOI	Thu, May 17, 2007	20.96	21.07	20.96	21.07
642	NYSE	EOI	Wed, May 16, 2007	20.87	21.04	20.87	21.04
641	NYSE	EOI	Tue, May 15, 2007	21.00	21.10	20.91	20.91
640	NYSE	EOI	Mon, May 14, 2007	21.06	21.14	20.99	20.99
639	NYSE	EOI	Fri, May 11, 2007	20.93	21.10	20.93	21.03
638	NYSE	EOI	Thu, May 10, 2007	21.09	21.10	20.97	20.97
637	NYSE	EOI	Wed, May 9, 2007	21.00	21.13	20.96	21.07
636	NYSE	EOI	Tue, May 8, 2007	21.06	21.08	20.94	20.97
635	NYSE	EOI	Mon, May 7, 2007	21.02	21.21	21.01	21.06
634	NYSE	EOI	Fri, May 4, 2007	21.14	21.23	21.01	21.03
633	NYSE	EOI	Thu, May 3, 2007	21.02	21.19	21.00	21.10
632	NYSE	EOI	Wed, May 2, 2007	21.02	21.14	20.97	21.00
631	NYSE	EOI	Tue, May 1, 2007	20.87	21.10	20.87	21.02
630	NYSE	EOI	Mon, Apr 30, 2007	21.09	21.12	20.93	20.95
629	NYSE	EOI	Fri, Apr 27, 2007	21.00	21.11	20.99	21.01
628	NYSE	EOI	Thu, Apr 26, 2007	21.05	21.13	21.04	21.04
627	NYSE	EOI	Wed, Apr 25, 2007	20.87	21.05	20.87	20.99
626	NYSE	EOI	Tue, Apr 24, 2007	20.87	20.96	20.78	20.80
625	NYSE	EOI	Mon, Apr 23, 2007	20.99	21.03	20.90	20.90
624	NYSE	EOI	Fri, Apr 20, 2007	21.08	21.14	20.95	20.99
623	NYSE	EOI	Thu, Apr 19, 2007	21.00	21.10	20.88	21.04
622	NYSE	EOI	Wed, Apr 18, 2007	20.96	21.32	20.96	21.27
621	NYSE	EOI	Tue, Apr 17, 2007	21.00	21.12	20.95	21.05
620	NYSE	EOI	Mon, Apr 16, 2007	21.04	21.14	21.01	21.06
619	NYSE	EOI	Fri, Apr 13, 2007	20.91	21.06	20.91	20.99
618	NYSE	EOI	Thu, Apr 12, 2007	20.84	21.14	20.80	20.89
617	NYSE	EOI	Wed, Apr 11, 2007	20.83	20.99	20.76	20.84
616	NYSE	EOI	Tue, Apr 10, 2007	20.70	20.80	20.67	20.76
615	NYSE	EOI	Mon, Apr 9, 2007	20.82	20.90	20.70	20.70
614	NYSE	EOI	Thu, Apr 5, 2007	20.99	21.00	20.82	20.82
613	NYSE	EOI	Wed, Apr 4, 2007	20.93	21.11	20.92	20.98
612	NYSE	EOI	Tue, Apr 3, 2007	20.90	21.04	20.90	20.93
611	NYSE	EOI	Mon, Apr 2, 2007	21.00	21.00	20.82	20.89
610	NYSE	EOI	Fri, Mar 30, 2007	21.14	21.21	20.94	20.98
609	NYSE	EOI	Thu, Mar 29, 2007	20.80	21.00	20.80	20.99
608	NYSE	EOI	Wed, Mar 28, 2007	20.70	20.76	20.63	20.70
607	NYSE	EOI	Tue, Mar 27, 2007	20.73	20.88	20.72	20.78
606	NYSE	EOI	Mon, Mar 26, 2007	21.01	21.05	20.81	20.83
605	NYSE	EOI	Fri, Mar 23, 2007	21.02	21.31	20.89	21.00
604	NYSE	EOI	Thu, Mar 22, 2007	20.81	21.09	20.79	21.00
603	NYSE	EOI	Wed, Mar 21, 2007	20.93	21.00	20.50	20.79
602	NYSE	EOI	Tue, Mar 20, 2007	20.78	20.85	20.71	20.75
601	NYSE	EOI	Mon, Mar 19, 2007	20.68	20.78	20.53	20.71
600	NYSE	EOI	Fri, Mar 16, 2007	20.29	20.64	20.29	20.50
599	NYSE	EOI	Thu, Mar 15, 2007	20.15	20.40	20.15	20.39
598	NYSE	EOI	Wed, Mar 14, 2007	20.46	20.47	19.82	20.16
597	NYSE	EOI	Tue, Mar 13, 2007	20.62	20.70	20.35	20.48
596	NYSE	EOI	Mon, Mar 12, 2007	20.70	20.79	20.57	20.78
595	NYSE	EOI	Fri, Mar 9, 2007	20.50	20.70	20.45	20.58
594	NYSE	EOI	Thu, Mar 8, 2007	20.20	20.49	20.20	20.49
593	NYSE	EOI	Wed, Mar 7, 2007	19.98	20.31	19.98	20.20
592	NYSE	EOI	Tue, Mar 6, 2007	19.97	20.22	19.91	19.96
591	NYSE	EOI	Mon, Mar 5, 2007	20.01	20.12	19.60	19.84
590	NYSE	EOI	Fri, Mar 2, 2007	20.14	20.38	20.10	20.25
589	NYSE	EOI	Thu, Mar 1, 2007	20.13	20.28	20.00	20.25
588	NYSE	EOI	Wed, Feb 28, 2007	20.19	20.40	20.10	20.27
587	NYSE	EOI	Tue, Feb 27, 2007	20.46	20.49	19.97	20.15
586	NYSE	EOI	Mon, Feb 26, 2007	20.48	20.64	20.41	20.60
585	NYSE	EOI	Fri, Feb 23, 2007	20.15	20.48	20.11	20.48
584	NYSE	EOI	Thu, Feb 22, 2007	20.00	20.18	19.97	20.11
583	NYSE	EOI	Wed, Feb 21, 2007	20.07	20.16	19.97	20.05
582	NYSE	EOI	Tue, Feb 20, 2007	20.29	20.30	20.01	20.07
581	NYSE	EOI	Fri, Feb 16, 2007	20.47	20.47	20.19	20.35
580	NYSE	EOI	Thu, Feb 15, 2007	20.55	20.64	20.50	20.62
579	NYSE	EOI	Wed, Feb 14, 2007	20.65	20.65	20.48	20.53
578	NYSE	EOI	Tue, Feb 13, 2007	20.41	20.60	20.41	20.60
577	NYSE	EOI	Mon, Feb 12, 2007	20.42	20.49	20.38	20.40
576	NYSE	EOI	Fri, Feb 9, 2007	20.50	20.64	20.41	20.41
575	NYSE	EOI	Thu, Feb 8, 2007	20.46	20.49	20.35	20.49
574	NYSE	EOI	Wed, Feb 7, 2007	20.55	20.57	20.45	20.45
573	NYSE	EOI	Tue, Feb 6, 2007	20.62	20.72	20.50	20.53
572	NYSE	EOI	Mon, Feb 5, 2007	20.73	20.84	20.63	20.71
571	NYSE	EOI	Fri, Feb 2, 2007	20.87	20.91	20.70	20.80
570	NYSE	EOI	Thu, Feb 1, 2007	20.95	21.09	20.89	20.90
569	NYSE	EOI	Wed, Jan 31, 2007	20.95	21.08	20.85	20.98
568	NYSE	EOI	Tue, Jan 30, 2007	21.23	21.27	20.97	21.00
567	NYSE	EOI	Mon, Jan 29, 2007	20.98	21.30	20.96	21.19
566	NYSE	EOI	Fri, Jan 26, 2007	20.75	21.10	20.73	20.98
565	NYSE	EOI	Thu, Jan 25, 2007	20.94	21.04	20.73	20.82
564	NYSE	EOI	Wed, Jan 24, 2007	20.63	21.09	20.63	21.07
563	NYSE	EOI	Tue, Jan 23, 2007	20.68	20.89	20.61	20.69
562	NYSE	EOI	Mon, Jan 22, 2007	20.58	20.75	20.56	20.63
561	NYSE	EOI	Fri, Jan 19, 2007	20.60	20.84	20.52	20.63
560	NYSE	EOI	Thu, Jan 18, 2007	20.56	20.89	20.55	20.70
559	NYSE	EOI	Wed, Jan 17, 2007	20.56	20.68	20.45	20.58
558	NYSE	EOI	Tue, Jan 16, 2007	20.52	20.69	20.43	20.51
557	NYSE	EOI	Fri, Jan 12, 2007	20.47	20.60	20.41	20.60
556	NYSE	EOI	Thu, Jan 11, 2007	20.56	20.69	20.51	20.56
555	NYSE	EOI	Wed, Jan 10, 2007	20.53	20.60	20.38	20.43
554	NYSE	EOI	Tue, Jan 9, 2007	20.80	20.80	20.39	20.53
553	NYSE	EOI	Mon, Jan 8, 2007	20.55	20.90	20.39	20.80
552	NYSE	EOI	Fri, Jan 5, 2007	20.59	20.64	20.38	20.39
551	NYSE	EOI	Thu, Jan 4, 2007	20.59	20.73	20.46	20.50
550	NYSE	EOI	Wed, Jan 3, 2007	20.99	21.11	20.62	20.65
549	NYSE	EOI	Fri, Dec 29, 2006	21.25	21.45	20.91	20.97
548	NYSE	EOI	Thu, Dec 28, 2006	21.14	21.19	21.03	21.10
547	NYSE	EOI	Wed, Dec 27, 2006	21.40	21.55	21.09	21.10
546	NYSE	EOI	Tue, Dec 26, 2006	20.97	21.29	20.97	21.25
545	NYSE	EOI	Fri, Dec 22, 2006	20.84	21.19	20.80	21.01
544	NYSE	EOI	Thu, Dec 21, 2006	20.67	20.91	20.67	20.80
543	NYSE	EOI	Wed, Dec 20, 2006	20.88	20.92	20.57	20.64
542	NYSE	EOI	Tue, Dec 19, 2006	20.94	21.24	20.91	20.93
541	NYSE	EOI	Mon, Dec 18, 2006	21.08	21.22	20.93	20.94
540	NYSE	EOI	Fri, Dec 15, 2006	21.21	21.22	20.88	20.99
539	NYSE	EOI	Thu, Dec 14, 2006	21.24	21.40	20.97	21.11
538	NYSE	EOI	Wed, Dec 13, 2006	20.99	21.30	20.77	21.02
537	NYSE	EOI	Tue, Dec 12, 2006	20.84	21.00	20.21	20.81
536	NYSE	EOI	Mon, Dec 11, 2006	20.80	21.29	20.22	20.70
535	NYSE	EOI	Fri, Dec 8, 2006	20.60	20.72	20.52	20.65
534	NYSE	EOI	Thu, Dec 7, 2006	20.65	20.68	20.49	20.52
533	NYSE	EOI	Wed, Dec 6, 2006	20.90	20.90	20.50	20.51
532	NYSE	EOI	Tue, Dec 5, 2006	20.95	20.99	20.67	20.85
531	NYSE	EOI	Mon, Dec 4, 2006	20.75	20.95	20.65	20.79
530	NYSE	EOI	Fri, Dec 1, 2006	20.81	20.81	20.45	20.65
529	NYSE	EOI	Thu, Nov 30, 2006	20.40	20.83	20.27	20.81
528	NYSE	EOI	Wed, Nov 29, 2006	20.15	20.45	20.15	20.36
527	NYSE	EOI	Tue, Nov 28, 2006	19.81	20.11	19.71	20.09
526	NYSE	EOI	Mon, Nov 27, 2006	19.87	19.92	19.50	19.69
525	NYSE	EOI	Fri, Nov 24, 2006	19.93	20.05	19.85	19.92
524	NYSE	EOI	Wed, Nov 22, 2006	19.78	19.93	19.70	19.93
523	NYSE	EOI	Tue, Nov 21, 2006	19.80	20.03	19.67	19.67
522	NYSE	EOI	Mon, Nov 20, 2006	19.90	19.95	19.71	19.87
521	NYSE	EOI	Fri, Nov 17, 2006	19.99	20.01	19.84	20.01
520	NYSE	EOI	Thu, Nov 16, 2006	20.20	20.20	19.95	19.98
519	NYSE	EOI	Wed, Nov 15, 2006	20.17	20.24	20.07	20.12
518	NYSE	EOI	Tue, Nov 14, 2006	20.07	20.15	19.99	20.11
517	NYSE	EOI	Mon, Nov 13, 2006	20.07	20.20	19.95	20.09
516	NYSE	EOI	Fri, Nov 10, 2006	20.12	20.18	19.91	19.99
515	NYSE	EOI	Thu, Nov 9, 2006	20.15	20.20	19.95	19.97
514	NYSE	EOI	Wed, Nov 8, 2006	20.26	20.26	20.07	20.13
513	NYSE	EOI	Tue, Nov 7, 2006	20.14	20.22	20.03	20.21
512	NYSE	EOI	Mon, Nov 6, 2006	19.87	20.07	19.83	20.00
511	NYSE	EOI	Fri, Nov 3, 2006	19.88	19.95	19.80	19.80
510	NYSE	EOI	Thu, Nov 2, 2006	20.14	20.14	19.71	19.80
509	NYSE	EOI	Wed, Nov 1, 2006	20.34	20.37	20.11	20.15
508	NYSE	EOI	Tue, Oct 31, 2006	20.33	20.33	20.14	20.24
507	NYSE	EOI	Mon, Oct 30, 2006	20.45	20.54	20.18	20.24
506	NYSE	EOI	Fri, Oct 27, 2006	20.60	20.60	20.29	20.33
505	NYSE	EOI	Thu, Oct 26, 2006	20.63	20.72	20.44	20.54
504	NYSE	EOI	Wed, Oct 25, 2006	20.51	20.64	20.47	20.59
503	NYSE	EOI	Tue, Oct 24, 2006	20.48	20.52	20.40	20.47
502	NYSE	EOI	Mon, Oct 23, 2006	20.65	20.85	20.35	20.42
501	NYSE	EOI	Fri, Oct 20, 2006	20.48	20.65	20.45	20.64
500	NYSE	EOI	Thu, Oct 19, 2006	20.16	20.47	20.16	20.47
499	NYSE	EOI	Wed, Oct 18, 2006	20.48	20.65	20.27	20.41
498	NYSE	EOI	Tue, Oct 17, 2006	20.49	20.54	20.40	20.49
497	NYSE	EOI	Mon, Oct 16, 2006	20.41	20.48	20.32	20.48
496	NYSE	EOI	Fri, Oct 13, 2006	20.48	20.48	20.30	20.33
495	NYSE	EOI	Thu, Oct 12, 2006	20.40	20.40	20.16	20.30
494	NYSE	EOI	Wed, Oct 11, 2006	20.29	20.37	20.16	20.16
493	NYSE	EOI	Tue, Oct 10, 2006	20.27	20.28	20.13	20.20
492	NYSE	EOI	Mon, Oct 9, 2006	20.33	20.34	20.19	20.24
491	NYSE	EOI	Fri, Oct 6, 2006	20.34	20.34	20.16	20.30
490	NYSE	EOI	Thu, Oct 5, 2006	20.40	20.50	20.19	20.25
489	NYSE	EOI	Wed, Oct 4, 2006	20.09	20.29	20.02	20.29
488	NYSE	EOI	Tue, Oct 3, 2006	20.16	20.16	20.01	20.03
487	NYSE	EOI	Mon, Oct 2, 2006	20.28	20.28	20.10	20.13
486	NYSE	EOI	Fri, Sep 29, 2006	20.44	20.44	20.02	20.07
485	NYSE	EOI	Thu, Sep 28, 2006	20.05	20.20	19.94	20.00
484	NYSE	EOI	Wed, Sep 27, 2006	19.75	19.99	19.72	19.93
483	NYSE	EOI	Tue, Sep 26, 2006	19.74	19.80	19.66	19.74
482	NYSE	EOI	Mon, Sep 25, 2006	19.80	19.81	19.60	19.70
481	NYSE	EOI	Fri, Sep 22, 2006	19.75	19.85	19.66	19.74
480	NYSE	EOI	Thu, Sep 21, 2006	19.74	19.78	19.60	19.75
479	NYSE	EOI	Wed, Sep 20, 2006	19.86	20.06	19.66	19.75
478	NYSE	EOI	Tue, Sep 19, 2006	20.00	20.15	19.92	20.00
477	NYSE	EOI	Mon, Sep 18, 2006	20.00	20.24	19.90	19.98
476	NYSE	EOI	Fri, Sep 15, 2006	19.92	20.00	19.87	20.00
475	NYSE	EOI	Thu, Sep 14, 2006	19.89	20.01	19.83	19.99
474	NYSE	EOI	Wed, Sep 13, 2006	19.97	19.99	19.85	19.89
473	NYSE	EOI	Tue, Sep 12, 2006	19.88	19.99	19.79	19.97
472	NYSE	EOI	Mon, Sep 11, 2006	19.72	19.95	19.65	19.89
471	NYSE	EOI	Fri, Sep 8, 2006	19.60	19.72	19.59	19.72
470	NYSE	EOI	Thu, Sep 7, 2006	19.78	19.95	19.60	19.63
469	NYSE	EOI	Wed, Sep 6, 2006	19.99	19.99	19.75	19.85
468	NYSE	EOI	Tue, Sep 5, 2006	19.94	19.98	19.85	19.97
467	NYSE	EOI	Fri, Sep 1, 2006	20.10	20.19	19.86	19.90
466	NYSE	EOI	Thu, Aug 31, 2006	20.00	20.11	19.85	19.97
465	NYSE	EOI	Wed, Aug 30, 2006	19.90	19.95	19.77	19.95
464	NYSE	EOI	Tue, Aug 29, 2006	19.75	19.90	19.68	19.90
463	NYSE	EOI	Mon, Aug 28, 2006	19.76	19.80	19.50	19.70
462	NYSE	EOI	Fri, Aug 25, 2006	19.59	19.78	19.54	19.66
461	NYSE	EOI	Thu, Aug 24, 2006	19.56	19.64	19.46	19.54
460	NYSE	EOI	Wed, Aug 23, 2006	19.58	19.62	19.45	19.54
459	NYSE	EOI	Tue, Aug 22, 2006	19.74	19.74	19.43	19.50
458	NYSE	EOI	Mon, Aug 21, 2006	19.93	19.94	19.71	19.79
457	NYSE	EOI	Fri, Aug 18, 2006	19.69	19.93	19.68	19.93
456	NYSE	EOI	Thu, Aug 17, 2006	19.58	19.70	19.56	19.63
455	NYSE	EOI	Wed, Aug 16, 2006	19.75	19.75	19.42	19.55
454	NYSE	EOI	Tue, Aug 15, 2006	19.63	19.72	19.53	19.72
453	NYSE	EOI	Mon, Aug 14, 2006	19.54	19.65	19.45	19.58
452	NYSE	EOI	Fri, Aug 11, 2006	19.54	19.56	19.35	19.54
451	NYSE	EOI	Thu, Aug 10, 2006	19.35	19.52	19.29	19.50
450	NYSE	EOI	Wed, Aug 9, 2006	19.42	19.44	19.27	19.40
449	NYSE	EOI	Tue, Aug 8, 2006	19.46	19.49	19.28	19.35
448	NYSE	EOI	Mon, Aug 7, 2006	19.47	19.54	19.35	19.40
447	NYSE	EOI	Fri, Aug 4, 2006	19.68	19.70	19.49	19.52
446	NYSE	EOI	Thu, Aug 3, 2006	19.50	19.60	19.34	19.60
445	NYSE	EOI	Wed, Aug 2, 2006	19.43	19.49	19.37	19.47
444	NYSE	EOI	Tue, Aug 1, 2006	19.43	19.46	19.24	19.37
443	NYSE	EOI	Mon, Jul 31, 2006	19.50	19.70	19.33	19.45
442	NYSE	EOI	Fri, Jul 28, 2006	19.48	19.50	19.37	19.46
441	NYSE	EOI	Thu, Jul 27, 2006	19.35	19.50	19.25	19.33
440	NYSE	EOI	Wed, Jul 26, 2006	19.47	19.47	19.19	19.30
439	NYSE	EOI	Tue, Jul 25, 2006	19.25	19.43	19.17	19.37
438	NYSE	EOI	Mon, Jul 24, 2006	19.29	19.44	19.14	19.20
437	NYSE	EOI	Fri, Jul 21, 2006	19.50	19.50	19.20	19.26
436	NYSE	EOI	Thu, Jul 20, 2006	19.45	19.45	19.27	19.43
435	NYSE	EOI	Wed, Jul 19, 2006	19.17	19.45	19.12	19.45
434	NYSE	EOI	Tue, Jul 18, 2006	18.81	19.12	18.81	19.12
433	NYSE	EOI	Mon, Jul 17, 2006	18.91	19.03	18.83	18.88
432	NYSE	EOI	Fri, Jul 14, 2006	19.28	19.30	18.93	18.99
431	NYSE	EOI	Thu, Jul 13, 2006	19.19	19.30	19.08	19.20
430	NYSE	EOI	Wed, Jul 12, 2006	18.95	19.20	18.95	19.14
429	NYSE	EOI	Tue, Jul 11, 2006	19.01	19.20	18.94	19.15
428	NYSE	EOI	Mon, Jul 10, 2006	19.18	19.19	19.00	19.06
427	NYSE	EOI	Fri, Jul 7, 2006	19.12	19.19	19.03	19.12
426	NYSE	EOI	Thu, Jul 6, 2006	19.10	19.25	19.02	19.19
425	NYSE	EOI	Wed, Jul 5, 2006	19.01	19.14	18.93	19.02
424	NYSE	EOI	Mon, Jul 3, 2006	19.00	19.10	18.95	19.06
423	NYSE	EOI	Fri, Jun 30, 2006	19.24	19.25	19.00	19.10
422	NYSE	EOI	Thu, Jun 29, 2006	18.98	19.19	18.87	19.12
421	NYSE	EOI	Wed, Jun 28, 2006	18.85	18.95	18.71	18.84
420	NYSE	EOI	Tue, Jun 27, 2006	18.86	18.96	18.73	18.80
419	NYSE	EOI	Mon, Jun 26, 2006	19.18	19.29	18.73	18.83
418	NYSE	EOI	Fri, Jun 23, 2006	18.92	19.55	18.79	19.18
417	NYSE	EOI	Thu, Jun 22, 2006	18.91	18.99	18.76	18.98
416	NYSE	EOI	Wed, Jun 21, 2006	18.70	18.86	18.69	18.85
415	NYSE	EOI	Tue, Jun 20, 2006	18.75	18.95	18.69	18.82
414	NYSE	EOI	Mon, Jun 19, 2006	18.90	18.90	18.72	18.80
413	NYSE	EOI	Fri, Jun 16, 2006	18.36	18.80	18.36	18.80
412	NYSE	EOI	Thu, Jun 15, 2006	18.15	18.65	18.15	18.44
411	NYSE	EOI	Wed, Jun 14, 2006	18.08	18.31	18.07	18.18
410	NYSE	EOI	Tue, Jun 13, 2006	18.42	18.43	18.10	18.22
409	NYSE	EOI	Mon, Jun 12, 2006	18.56	18.64	18.36	18.43
408	NYSE	EOI	Fri, Jun 9, 2006	18.62	18.85	18.50	18.61
407	NYSE	EOI	Thu, Jun 8, 2006	18.73	18.85	18.43	18.64
406	NYSE	EOI	Wed, Jun 7, 2006	18.49	18.90	18.40	18.63
405	NYSE	EOI	Tue, Jun 6, 2006	18.63	18.71	18.40	18.49
404	NYSE	EOI	Mon, Jun 5, 2006	18.90	18.92	18.66	18.77
403	NYSE	EOI	Fri, Jun 2, 2006	18.65	18.91	18.64	18.86
402	NYSE	EOI	Thu, Jun 1, 2006	18.20	18.63	18.19	18.57
401	NYSE	EOI	Wed, May 31, 2006	18.19	18.20	18.10	18.20
400	NYSE	EOI	Tue, May 30, 2006	18.22	18.24	18.02	18.03
399	NYSE	EOI	Fri, May 26, 2006	18.17	18.22	18.10	18.18
398	NYSE	EOI	Thu, May 25, 2006	18.05	18.30	18.05	18.15
397	NYSE	EOI	Wed, May 24, 2006	18.17	18.17	17.95	17.95
396	NYSE	EOI	Tue, May 23, 2006	18.09	18.45	18.05	18.12
395	NYSE	EOI	Mon, May 22, 2006	18.16	18.16	17.90	18.12
394	NYSE	EOI	Fri, May 19, 2006	18.20	18.44	18.10	18.35
393	NYSE	EOI	Thu, May 18, 2006	18.20	18.24	18.08	18.10
392	NYSE	EOI	Wed, May 17, 2006	18.25	18.33	18.01	18.03
391	NYSE	EOI	Tue, May 16, 2006	18.38	18.38	18.20	18.35
390	NYSE	EOI	Mon, May 15, 2006	18.30	18.40	18.12	18.30
389	NYSE	EOI	Fri, May 12, 2006	18.62	18.62	18.35	18.39
388	NYSE	EOI	Thu, May 11, 2006	18.86	18.92	18.62	18.63
387	NYSE	EOI	Wed, May 10, 2006	18.77	18.89	18.77	18.86
386	NYSE	EOI	Tue, May 9, 2006	18.83	18.89	18.71	18.87
385	NYSE	EOI	Mon, May 8, 2006	18.83	18.86	18.67	18.81
384	NYSE	EOI	Fri, May 5, 2006	18.87	18.94	18.74	18.75
383	NYSE	EOI	Thu, May 4, 2006	18.84	18.98	18.84	18.87
382	NYSE	EOI	Wed, May 3, 2006	18.87	18.89	18.77	18.82
381	NYSE	EOI	Tue, May 2, 2006	18.62	18.94	18.62	18.94
380	NYSE	EOI	Mon, May 1, 2006	18.60	18.89	18.60	18.60
379	NYSE	EOI	Fri, Apr 28, 2006	18.56	18.70	18.51	18.59
378	NYSE	EOI	Thu, Apr 27, 2006	18.49	18.68	18.40	18.56
377	NYSE	EOI	Wed, Apr 26, 2006	18.55	18.61	18.40	18.49
376	NYSE	EOI	Tue, Apr 25, 2006	18.75	18.77	18.47	18.58
375	NYSE	EOI	Mon, Apr 24, 2006	18.90	18.90	18.66	18.71
374	NYSE	EOI	Fri, Apr 21, 2006	19.03	19.10	18.86	18.92
373	NYSE	EOI	Thu, Apr 20, 2006	18.97	19.05	18.97	19.05
372	NYSE	EOI	Wed, Apr 19, 2006	18.90	19.09	18.90	18.99
371	NYSE	EOI	Tue, Apr 18, 2006	19.04	19.17	18.96	19.12
370	NYSE	EOI	Mon, Apr 17, 2006	19.50	19.50	18.87	19.00
369	NYSE	EOI	Thu, Apr 13, 2006	19.40	19.47	19.31	19.44
368	NYSE	EOI	Wed, Apr 12, 2006	19.51	19.60	19.35	19.40
367	NYSE	EOI	Tue, Apr 11, 2006	19.61	19.61	19.51	19.55
366	NYSE	EOI	Mon, Apr 10, 2006	19.51	19.61	19.50	19.61
365	NYSE	EOI	Fri, Apr 7, 2006	19.50	19.58	19.41	19.46
364	NYSE	EOI	Thu, Apr 6, 2006	19.60	19.70	19.52	19.60
363	NYSE	EOI	Wed, Apr 5, 2006	19.44	19.63	19.44	19.60
362	NYSE	EOI	Tue, Apr 4, 2006	19.60	19.70	19.47	19.53
361	NYSE	EOI	Mon, Apr 3, 2006	19.63	19.98	19.50	19.58
360	NYSE	EOI	Fri, Mar 31, 2006	19.70	19.73	19.56	19.64
359	NYSE	EOI	Thu, Mar 30, 2006	19.40	19.62	19.40	19.55
358	NYSE	EOI	Wed, Mar 29, 2006	19.25	19.49	19.19	19.40
357	NYSE	EOI	Tue, Mar 28, 2006	19.49	19.53	19.19	19.19
356	NYSE	EOI	Mon, Mar 27, 2006	19.58	19.62	19.36	19.40
355	NYSE	EOI	Fri, Mar 24, 2006	19.75	19.77	19.52	19.55
354	NYSE	EOI	Thu, Mar 23, 2006	19.70	19.78	19.61	19.65
353	NYSE	EOI	Wed, Mar 22, 2006	19.49	19.70	19.43	19.70
352	NYSE	EOI	Tue, Mar 21, 2006	19.78	19.78	19.56	19.65
351	NYSE	EOI	Mon, Mar 20, 2006	19.76	19.84	19.67	19.72
350	NYSE	EOI	Fri, Mar 17, 2006	19.73	19.90	19.66	19.75
349	NYSE	EOI	Thu, Mar 16, 2006	19.68	19.86	19.67	19.78
348	NYSE	EOI	Wed, Mar 15, 2006	19.62	19.67	19.52	19.67
347	NYSE	EOI	Tue, Mar 14, 2006	19.45	19.58	19.41	19.58
346	NYSE	EOI	Mon, Mar 13, 2006	19.57	19.64	19.47	19.51
345	NYSE	EOI	Fri, Mar 10, 2006	19.59	19.59	19.45	19.55
344	NYSE	EOI	Thu, Mar 9, 2006	19.51	19.58	19.38	19.45
343	NYSE	EOI	Wed, Mar 8, 2006	19.59	19.60	19.41	19.41
342	NYSE	EOI	Tue, Mar 7, 2006	19.49	19.65	19.49	19.57
341	NYSE	EOI	Mon, Mar 6, 2006	19.72	19.75	19.40	19.49
340	NYSE	EOI	Fri, Mar 3, 2006	19.62	19.73	19.53	19.67
339	NYSE	EOI	Thu, Mar 2, 2006	19.63	19.70	19.59	19.62
338	NYSE	EOI	Wed, Mar 1, 2006	19.60	19.80	19.56	19.69
337	NYSE	EOI	Tue, Feb 28, 2006	19.74	19.75	19.52	19.60
336	NYSE	EOI	Mon, Feb 27, 2006	19.58	19.70	19.56	19.65
335	NYSE	EOI	Fri, Feb 24, 2006	19.45	19.59	19.42	19.56
334	NYSE	EOI	Thu, Feb 23, 2006	19.51	19.54	19.27	19.45
333	NYSE	EOI	Wed, Feb 22, 2006	19.68	19.70	19.42	19.47
332	NYSE	EOI	Tue, Feb 21, 2006	19.25	19.60	19.25	19.60
331	NYSE	EOI	Fri, Feb 17, 2006	19.41	19.58	19.31	19.48
330	NYSE	EOI	Thu, Feb 16, 2006	19.52	19.70	19.44	19.59
329	NYSE	EOI	Wed, Feb 15, 2006	19.54	19.75	19.50	19.60
328	NYSE	EOI	Tue, Feb 14, 2006	19.55	19.55	19.27	19.44
327	NYSE	EOI	Mon, Feb 13, 2006	19.77	19.80	19.43	19.50
326	NYSE	EOI	Fri, Feb 10, 2006	19.54	19.70	19.53	19.70
325	NYSE	EOI	Thu, Feb 9, 2006	19.60	19.79	19.55	19.59
324	NYSE	EOI	Wed, Feb 8, 2006	19.54	19.74	19.50	19.55
323	NYSE	EOI	Tue, Feb 7, 2006	19.54	19.74	19.53	19.56
322	NYSE	EOI	Mon, Feb 6, 2006	19.52	19.64	19.49	19.57
321	NYSE	EOI	Fri, Feb 3, 2006	19.52	19.68	19.50	19.56
320	NYSE	EOI	Thu, Feb 2, 2006	19.54	19.60	19.41	19.60
319	NYSE	EOI	Wed, Feb 1, 2006	19.60	19.75	19.48	19.50
318	NYSE	EOI	Tue, Jan 31, 2006	19.50	19.78	19.44	19.69
317	NYSE	EOI	Mon, Jan 30, 2006	19.51	19.75	19.36	19.53
316	NYSE	EOI	Fri, Jan 27, 2006	19.47	19.55	19.32	19.41
315	NYSE	EOI	Thu, Jan 26, 2006	19.45	19.69	19.30	19.37
314	NYSE	EOI	Wed, Jan 25, 2006	19.35	19.43	19.24	19.39
313	NYSE	EOI	Tue, Jan 24, 2006	19.31	19.40	19.17	19.35
312	NYSE	EOI	Mon, Jan 23, 2006	19.22	19.40	19.11	19.26
311	NYSE	EOI	Fri, Jan 20, 2006	19.30	19.40	19.10	19.27
310	NYSE	EOI	Thu, Jan 19, 2006	19.31	19.48	19.25	19.43
309	NYSE	EOI	Wed, Jan 18, 2006	19.25	19.50	19.25	19.43
308	NYSE	EOI	Tue, Jan 17, 2006	19.35	19.65	19.20	19.35
307	NYSE	EOI	Fri, Jan 13, 2006	19.25	19.55	19.24	19.45
306	NYSE	EOI	Thu, Jan 12, 2006	19.30	19.55	19.30	19.35
305	NYSE	EOI	Wed, Jan 11, 2006	19.47	19.70	19.35	19.40
304	NYSE	EOI	Tue, Jan 10, 2006	19.35	19.45	19.15	19.45
303	NYSE	EOI	Mon, Jan 9, 2006	19.01	19.29	19.01	19.29
302	NYSE	EOI	Fri, Jan 6, 2006	19.10	19.29	19.10	19.11
301	NYSE	EOI	Thu, Jan 5, 2006	19.24	19.29	18.96	19.01
300	NYSE	EOI	Wed, Jan 4, 2006	19.10	19.37	19.04	19.16
299	NYSE	EOI	Tue, Jan 3, 2006	18.50	19.10	18.45	19.10
298	NYSE	EOI	Fri, Dec 30, 2005	18.38	18.48	18.12	18.48
297	NYSE	EOI	Thu, Dec 29, 2005	18.06	18.28	17.98	18.28
296	NYSE	EOI	Wed, Dec 28, 2005	17.82	18.09	17.82	18.06
295	NYSE	EOI	Tue, Dec 27, 2005	18.05	18.18	17.76	17.87
294	NYSE	EOI	Fri, Dec 23, 2005	18.03	18.29	18.03	18.15
293	NYSE	EOI	Thu, Dec 22, 2005	18.05	18.20	17.95	18.04
292	NYSE	EOI	Wed, Dec 21, 2005	18.22	18.22	17.95	18.15
291	NYSE	EOI	Tue, Dec 20, 2005	18.70	18.72	18.21	18.26
290	NYSE	EOI	Mon, Dec 19, 2005	19.00	19.13	18.65	18.76
289	NYSE	EOI	Fri, Dec 16, 2005	18.95	19.24	18.80	18.95
288	NYSE	EOI	Thu, Dec 15, 2005	19.02	19.22	18.75	18.89
287	NYSE	EOI	Wed, Dec 14, 2005	18.45	18.92	18.44	18.92
286	NYSE	EOI	Tue, Dec 13, 2005	18.85	18.90	18.27	18.51
285	NYSE	EOI	Mon, Dec 12, 2005	19.43	19.48	18.84	18.92
284	NYSE	EOI	Fri, Dec 9, 2005	19.67	19.80	19.26	19.58
283	NYSE	EOI	Thu, Dec 8, 2005	19.58	19.80	19.36	19.70
282	NYSE	EOI	Wed, Dec 7, 2005	19.91	20.00	19.57	19.75
281	NYSE	EOI	Tue, Dec 6, 2005	20.04	20.10	19.93	19.94
280	NYSE	EOI	Mon, Dec 5, 2005	20.00	20.15	19.93	20.10
279	NYSE	EOI	Fri, Dec 2, 2005	20.00	20.20	19.95	20.00
278	NYSE	EOI	Thu, Dec 1, 2005	19.91	20.20	19.91	20.04
277	NYSE	EOI	Wed, Nov 30, 2005	20.15	20.19	19.92	19.94
276	NYSE	EOI	Tue, Nov 29, 2005	20.08	20.15	19.95	20.15
275	NYSE	EOI	Mon, Nov 28, 2005	19.89	20.10	19.87	20.08
274	NYSE	EOI	Fri, Nov 25, 2005	19.87	20.05	19.86	19.99
273	NYSE	EOI	Wed, Nov 23, 2005	19.65	20.00	19.60	19.84
272	NYSE	EOI	Tue, Nov 22, 2005	19.51	19.68	19.45	19.64
271	NYSE	EOI	Mon, Nov 21, 2005	19.72	19.84	19.41	19.50
270	NYSE	EOI	Fri, Nov 18, 2005	19.96	20.00	19.86	19.86
269	NYSE	EOI	Thu, Nov 17, 2005	20.02	20.02	19.82	19.92
268	NYSE	EOI	Wed, Nov 16, 2005	19.90	20.04	19.86	19.96
267	NYSE	EOI	Tue, Nov 15, 2005	20.00	20.12	19.90	19.90
266	NYSE	EOI	Mon, Nov 14, 2005	20.08	20.09	19.84	19.94
265	NYSE	EOI	Fri, Nov 11, 2005	19.99	20.15	19.99	20.00
264	NYSE	EOI	Thu, Nov 10, 2005	20.01	20.15	19.90	19.92
263	NYSE	EOI	Wed, Nov 9, 2005	20.03	20.15	19.95	20.05
262	NYSE	EOI	Tue, Nov 8, 2005	19.96	20.09	19.85	19.93
261	NYSE	EOI	Mon, Nov 7, 2005	20.03	20.20	19.86	19.86
260	NYSE	EOI	Fri, Nov 4, 2005	19.95	20.20	19.94	20.04
259	NYSE	EOI	Thu, Nov 3, 2005	19.79	20.08	19.79	19.95
258	NYSE	EOI	Wed, Nov 2, 2005	19.74	19.86	19.70	19.80
257	NYSE	EOI	Tue, Nov 1, 2005	20.00	20.09	19.71	19.74
256	NYSE	EOI	Mon, Oct 31, 2005	19.99	20.16	19.87	19.99
255	NYSE	EOI	Fri, Oct 28, 2005	19.78	19.89	19.69	19.89
254	NYSE	EOI	Thu, Oct 27, 2005	19.70	19.87	19.66	19.74
253	NYSE	EOI	Wed, Oct 26, 2005	19.71	19.93	19.60	19.67
252	NYSE	EOI	Tue, Oct 25, 2005	19.90	19.95	19.69	19.80
251	NYSE	EOI	Mon, Oct 24, 2005	19.62	19.94	19.62	19.80
250	NYSE	EOI	Fri, Oct 21, 2005	19.59	19.69	19.45	19.68
249	NYSE	EOI	Thu, Oct 20, 2005	19.61	19.68	19.46	19.49
248	NYSE	EOI	Wed, Oct 19, 2005	19.81	19.88	19.55	19.70
247	NYSE	EOI	Tue, Oct 18, 2005	19.88	20.02	19.75	19.82
246	NYSE	EOI	Mon, Oct 17, 2005	19.93	20.03	19.85	19.94
245	NYSE	EOI	Fri, Oct 14, 2005	19.99	20.12	19.83	19.88
244	NYSE	EOI	Thu, Oct 13, 2005	20.02	20.04	19.79	19.91
243	NYSE	EOI	Wed, Oct 12, 2005	20.10	20.23	19.85	19.99
242	NYSE	EOI	Tue, Oct 11, 2005	19.81	20.03	19.81	20.03
241	NYSE	EOI	Mon, Oct 10, 2005	20.08	20.10	19.80	19.83
240	NYSE	EOI	Fri, Oct 7, 2005	19.84	19.98	19.75	19.98
239	NYSE	EOI	Thu, Oct 6, 2005	19.80	19.94	19.79	19.84
238	NYSE	EOI	Wed, Oct 5, 2005	19.97	20.03	19.80	19.85
237	NYSE	EOI	Tue, Oct 4, 2005	20.04	20.06	19.95	19.96
236	NYSE	EOI	Mon, Oct 3, 2005	19.90	20.08	19.90	19.98
235	NYSE	EOI	Fri, Sep 30, 2005	19.86	20.00	19.76	19.89
234	NYSE	EOI	Thu, Sep 29, 2005	19.69	19.79	19.60	19.76
233	NYSE	EOI	Wed, Sep 28, 2005	19.69	19.76	19.55	19.67
232	NYSE	EOI	Tue, Sep 27, 2005	19.67	19.76	19.58	19.70
231	NYSE	EOI	Mon, Sep 26, 2005	19.99	20.09	19.41	19.65
230	NYSE	EOI	Fri, Sep 23, 2005	19.94	20.02	19.85	19.94
229	NYSE	EOI	Thu, Sep 22, 2005	20.13	20.27	19.85	19.99
228	NYSE	EOI	Wed, Sep 21, 2005	20.30	20.36	20.12	20.13
227	NYSE	EOI	Tue, Sep 20, 2005	20.47	20.57	20.45	20.49
226	NYSE	EOI	Mon, Sep 19, 2005	20.56	20.64	20.45	20.47
225	NYSE	EOI	Fri, Sep 16, 2005	20.51	20.65	20.49	20.60
224	NYSE	EOI	Thu, Sep 15, 2005	20.60	20.64	20.43	20.45
223	NYSE	EOI	Wed, Sep 14, 2005	20.58	20.64	20.51	20.56
222	NYSE	EOI	Tue, Sep 13, 2005	20.71	20.74	20.52	20.64
221	NYSE	EOI	Mon, Sep 12, 2005	20.70	20.75	20.64	20.73
220	NYSE	EOI	Fri, Sep 9, 2005	20.57	20.66	20.55	20.64
219	NYSE	EOI	Thu, Sep 8, 2005	20.68	20.69	20.52	20.56
218	NYSE	EOI	Wed, Sep 7, 2005	20.66	20.75	20.65	20.66
217	NYSE	EOI	Tue, Sep 6, 2005	20.70	20.77	20.65	20.68
216	NYSE	EOI	Fri, Sep 2, 2005	20.72	20.78	20.66	20.66
215	NYSE	EOI	Thu, Sep 1, 2005	20.69	20.85	20.65	20.66
214	NYSE	EOI	Wed, Aug 31, 2005	20.70	20.80	20.60	20.76
213	NYSE	EOI	Tue, Aug 30, 2005	20.65	20.74	20.55	20.60
212	NYSE	EOI	Mon, Aug 29, 2005	20.70	20.75	20.54	20.63
211	NYSE	EOI	Fri, Aug 26, 2005	20.78	20.80	20.55	20.60
210	NYSE	EOI	Thu, Aug 25, 2005	20.56	20.61	20.50	20.54
209	NYSE	EOI	Wed, Aug 24, 2005	20.60	20.71	20.51	20.55
208	NYSE	EOI	Tue, Aug 23, 2005	20.52	20.68	20.50	20.59
207	NYSE	EOI	Mon, Aug 22, 2005	20.62	20.69	20.49	20.56
206	NYSE	EOI	Fri, Aug 19, 2005	20.94	20.99	20.70	20.77
205	NYSE	EOI	Thu, Aug 18, 2005	20.87	20.95	20.81	20.93
204	NYSE	EOI	Wed, Aug 17, 2005	20.74	20.91	20.73	20.90
203	NYSE	EOI	Tue, Aug 16, 2005	20.87	20.91	20.79	20.87
202	NYSE	EOI	Mon, Aug 15, 2005	20.80	20.90	20.72	20.84
201	NYSE	EOI	Fri, Aug 12, 2005	20.74	20.85	20.71	20.80
200	NYSE	EOI	Thu, Aug 11, 2005	20.88	21.00	20.70	20.78
199	NYSE	EOI	Wed, Aug 10, 2005	20.95	20.95	20.80	20.91
198	NYSE	EOI	Tue, Aug 9, 2005	20.70	20.87	20.62	20.85
197	NYSE	EOI	Mon, Aug 8, 2005	20.67	20.76	20.57	20.67
196	NYSE	EOI	Fri, Aug 5, 2005	20.68	20.77	20.57	20.65
195	NYSE	EOI	Thu, Aug 4, 2005	20.80	20.85	20.67	20.73
194	NYSE	EOI	Wed, Aug 3, 2005	20.69	20.86	20.69	20.84
193	NYSE	EOI	Tue, Aug 2, 2005	20.98	20.98	20.72	20.80
192	NYSE	EOI	Mon, Aug 1, 2005	20.87	20.95	20.80	20.90
191	NYSE	EOI	Fri, Jul 29, 2005	20.95	20.95	20.65	20.82
190	NYSE	EOI	Thu, Jul 28, 2005	20.77	20.81	20.69	20.80
189	NYSE	EOI	Wed, Jul 27, 2005	20.75	20.77	20.65	20.71
188	NYSE	EOI	Tue, Jul 26, 2005	20.66	20.75	20.55	20.75
187	NYSE	EOI	Mon, Jul 25, 2005	20.53	20.64	20.51	20.64
186	NYSE	EOI	Fri, Jul 22, 2005	20.55	20.60	20.42	20.51
185	NYSE	EOI	Thu, Jul 21, 2005	20.81	20.81	20.48	20.50
184	NYSE	EOI	Wed, Jul 20, 2005	20.57	20.72	20.53	20.71
183	NYSE	EOI	Tue, Jul 19, 2005	20.88	20.88	20.70	20.78
182	NYSE	EOI	Mon, Jul 18, 2005	20.91	20.91	20.68	20.79
181	NYSE	EOI	Fri, Jul 15, 2005	20.68	20.90	20.64	20.81
180	NYSE	EOI	Thu, Jul 14, 2005	20.87	20.89	20.72	20.73
179	NYSE	EOI	Wed, Jul 13, 2005	20.62	20.84	20.62	20.77
178	NYSE	EOI	Tue, Jul 12, 2005	20.56	20.77	20.47	20.72
177	NYSE	EOI	Mon, Jul 11, 2005	20.76	20.76	20.45	20.55
176	NYSE	EOI	Fri, Jul 8, 2005	20.49	20.85	20.36	20.66
175	NYSE	EOI	Thu, Jul 7, 2005	20.22	20.44	20.21	20.39
174	NYSE	EOI	Wed, Jul 6, 2005	20.23	20.30	20.15	20.28
173	NYSE	EOI	Tue, Jul 5, 2005	20.25	20.28	20.14	20.21
172	NYSE	EOI	Fri, Jul 1, 2005	20.25	20.25	20.05	20.19
171	NYSE	EOI	Thu, Jun 30, 2005	20.10	20.35	20.00	20.15
170	NYSE	EOI	Wed, Jun 29, 2005	19.99	20.07	19.95	19.95
169	NYSE	EOI	Tue, Jun 28, 2005	19.85	19.99	19.80	19.99
168	NYSE	EOI	Mon, Jun 27, 2005	19.94	19.95	19.75	19.75
167	NYSE	EOI	Fri, Jun 24, 2005	19.95	19.97	19.79	19.94
166	NYSE	EOI	Thu, Jun 23, 2005	19.93	20.00	19.87	19.97
165	NYSE	EOI	Wed, Jun 22, 2005	20.00	20.07	19.92	19.98
164	NYSE	EOI	Tue, Jun 21, 2005	20.01	20.11	19.94	20.00
163	NYSE	EOI	Mon, Jun 20, 2005	20.20	20.24	20.11	20.15
162	NYSE	EOI	Fri, Jun 17, 2005	20.11	20.21	20.07	20.21
161	NYSE	EOI	Thu, Jun 16, 2005	20.09	20.15	20.05	20.10
160	NYSE	EOI	Wed, Jun 15, 2005	20.12	20.21	20.08	20.14
159	NYSE	EOI	Tue, Jun 14, 2005	20.05	20.09	19.97	20.08
158	NYSE	EOI	Mon, Jun 13, 2005	20.04	20.05	19.95	19.98
157	NYSE	EOI	Fri, Jun 10, 2005	19.99	20.05	19.98	20.00
156	NYSE	EOI	Thu, Jun 9, 2005	19.95	20.00	19.93	19.98
155	NYSE	EOI	Wed, Jun 8, 2005	19.95	19.99	19.91	19.99
154	NYSE	EOI	Tue, Jun 7, 2005	19.99	19.99	19.86	19.94
153	NYSE	EOI	Mon, Jun 6, 2005	19.94	19.98	19.83	19.95
152	NYSE	EOI	Fri, Jun 3, 2005	19.96	19.99	19.88	19.90
151	NYSE	EOI	Thu, Jun 2, 2005	19.96	20.01	19.93	19.98
150	NYSE	EOI	Wed, Jun 1, 2005	19.92	20.04	19.92	20.00
149	NYSE	EOI	Tue, May 31, 2005	20.03	20.03	19.89	20.00
148	NYSE	EOI	Fri, May 27, 2005	19.87	20.01	19.86	19.97
147	NYSE	EOI	Thu, May 26, 2005	19.97	20.04	19.86	19.86
146	NYSE	EOI	Wed, May 25, 2005	20.02	20.06	19.95	20.00
145	NYSE	EOI	Tue, May 24, 2005	19.99	20.09	19.95	20.08
144	NYSE	EOI	Mon, May 23, 2005	19.97	20.01	19.90	19.94
143	NYSE	EOI	Fri, May 20, 2005	19.90	20.01	19.90	19.97
142	NYSE	EOI	Thu, May 19, 2005	19.91	19.99	19.89	19.92
141	NYSE	EOI	Wed, May 18, 2005	20.01	20.05	19.95	19.98
140	NYSE	EOI	Tue, May 17, 2005	19.90	20.00	19.84	20.00
139	NYSE	EOI	Mon, May 16, 2005	19.90	19.99	19.82	19.83
138	NYSE	EOI	Fri, May 13, 2005	19.99	19.99	19.80	19.95
137	NYSE	EOI	Thu, May 12, 2005	19.96	20.01	19.92	19.99
136	NYSE	EOI	Wed, May 11, 2005	19.93	20.05	19.92	20.01
135	NYSE	EOI	Tue, May 10, 2005	19.98	19.99	19.91	19.98
134	NYSE	EOI	Mon, May 9, 2005	19.92	20.03	19.90	19.97
133	NYSE	EOI	Fri, May 6, 2005	20.00	20.00	19.86	19.96
132	NYSE	EOI	Thu, May 5, 2005	20.00	20.00	19.85	19.98
131	NYSE	EOI	Wed, May 4, 2005	19.90	20.00	19.81	20.00
130	NYSE	EOI	Tue, May 3, 2005	19.80	19.94	19.75	19.83
129	NYSE	EOI	Mon, May 2, 2005	19.75	19.83	19.72	19.75
128	NYSE	EOI	Fri, Apr 29, 2005	19.80	19.83	19.66	19.74
127	NYSE	EOI	Thu, Apr 28, 2005	19.75	19.76	19.62	19.74
126	NYSE	EOI	Wed, Apr 27, 2005	19.72	19.80	19.62	19.72
125	NYSE	EOI	Tue, Apr 26, 2005	19.76	19.90	19.58	19.80
124	NYSE	EOI	Mon, Apr 25, 2005	19.92	19.93	19.65	19.69
123	NYSE	EOI	Fri, Apr 22, 2005	19.93	19.99	19.85	19.96
122	NYSE	EOI	Thu, Apr 21, 2005	19.95	20.00	19.88	19.94
121	NYSE	EOI	Wed, Apr 20, 2005	19.86	20.10	19.81	19.89
120	NYSE	EOI	Tue, Apr 19, 2005	20.02	20.30	20.02	20.11
119	NYSE	EOI	Mon, Apr 18, 2005	19.86	20.14	19.81	19.99
118	NYSE	EOI	Fri, Apr 15, 2005	20.05	20.10	19.80	19.88
117	NYSE	EOI	Thu, Apr 14, 2005	19.99	20.05	19.89	20.00
116	NYSE	EOI	Wed, Apr 13, 2005	20.07	20.11	19.85	19.94
115	NYSE	EOI	Tue, Apr 12, 2005	20.05	20.15	19.91	20.07
114	NYSE	EOI	Mon, Apr 11, 2005	20.03	20.14	20.00	20.10
113	NYSE	EOI	Fri, Apr 8, 2005	20.11	20.16	19.98	19.98
112	NYSE	EOI	Thu, Apr 7, 2005	20.10	20.19	20.05	20.06
111	NYSE	EOI	Wed, Apr 6, 2005	20.20	20.22	20.05	20.10
110	NYSE	EOI	Tue, Apr 5, 2005	20.03	20.12	19.90	20.08
109	NYSE	EOI	Mon, Apr 4, 2005	20.00	20.01	19.85	19.98
108	NYSE	EOI	Fri, Apr 1, 2005	20.09	20.15	19.99	20.08
107	NYSE	EOI	Thu, Mar 31, 2005	19.85	20.09	19.85	20.05
106	NYSE	EOI	Wed, Mar 30, 2005	19.75	19.95	19.75	19.90
105	NYSE	EOI	Tue, Mar 29, 2005	19.73	19.95	19.70	19.75
104	NYSE	EOI	Mon, Mar 28, 2005	19.98	19.98	19.76	19.76
103	NYSE	EOI	Thu, Mar 24, 2005	19.75	20.00	19.75	19.98
102	NYSE	EOI	Wed, Mar 23, 2005	19.71	19.89	19.70	19.79
101	NYSE	EOI	Tue, Mar 22, 2005	20.04	20.05	19.75	19.78
100	NYSE	EOI	Mon, Mar 21, 2005	20.11	20.19	20.02	20.09
99	NYSE	EOI	Fri, Mar 18, 2005	20.25	20.25	20.08	20.15
98	NYSE	EOI	Thu, Mar 17, 2005	20.04	20.19	20.01	20.19
97	NYSE	EOI	Wed, Mar 16, 2005	20.30	20.35	20.15	20.20
96	NYSE	EOI	Tue, Mar 15, 2005	20.56	20.60	20.27	20.36
95	NYSE	EOI	Mon, Mar 14, 2005	20.51	20.52	20.35	20.50
94	NYSE	EOI	Fri, Mar 11, 2005	20.57	20.64	20.40	20.41
93	NYSE	EOI	Thu, Mar 10, 2005	20.48	20.57	20.36	20.55
92	NYSE	EOI	Wed, Mar 9, 2005	20.56	20.68	20.49	20.53
91	NYSE	EOI	Tue, Mar 8, 2005	20.69	20.74	20.55	20.65
90	NYSE	EOI	Mon, Mar 7, 2005	20.72	20.90	20.67	20.70
89	NYSE	EOI	Fri, Mar 4, 2005	20.72	20.89	20.60	20.76
88	NYSE	EOI	Thu, Mar 3, 2005	20.74	20.75	20.52	20.62
87	NYSE	EOI	Wed, Mar 2, 2005	20.47	20.70	20.46	20.68
86	NYSE	EOI	Tue, Mar 1, 2005	20.55	20.59	20.47	20.55
85	NYSE	EOI	Mon, Feb 28, 2005	20.71	20.71	20.34	20.45
84	NYSE	EOI	Fri, Feb 25, 2005	20.46	20.64	20.35	20.54
83	NYSE	EOI	Thu, Feb 24, 2005	20.25	20.35	20.14	20.33
82	NYSE	EOI	Wed, Feb 23, 2005	20.05	20.27	20.05	20.20
81	NYSE	EOI	Tue, Feb 22, 2005	20.37	20.44	20.07	20.12
80	NYSE	EOI	Fri, Feb 18, 2005	20.41	20.54	20.33	20.40
79	NYSE	EOI	Thu, Feb 17, 2005	20.59	20.59	20.41	20.45
78	NYSE	EOI	Wed, Feb 16, 2005	20.53	20.60	20.41	20.58
77	NYSE	EOI	Tue, Feb 15, 2005	20.55	20.80	20.55	20.67
76	NYSE	EOI	Mon, Feb 14, 2005	20.60	20.79	20.56	20.62
75	NYSE	EOI	Fri, Feb 11, 2005	20.53	20.74	20.50	20.62
74	NYSE	EOI	Thu, Feb 10, 2005	20.53	20.59	20.42	20.50
73	NYSE	EOI	Wed, Feb 9, 2005	20.32	20.56	20.30	20.50
72	NYSE	EOI	Tue, Feb 8, 2005	20.47	20.50	20.22	20.34
71	NYSE	EOI	Mon, Feb 7, 2005	20.45	20.67	20.40	20.41
70	NYSE	EOI	Fri, Feb 4, 2005	20.46	20.68	20.35	20.53
69	NYSE	EOI	Thu, Feb 3, 2005	20.50	20.50	20.32	20.40
68	NYSE	EOI	Wed, Feb 2, 2005	20.23	20.50	20.23	20.49
67	NYSE	EOI	Tue, Feb 1, 2005	20.35	20.40	20.25	20.30
66	NYSE	EOI	Mon, Jan 31, 2005	20.25	20.40	20.20	20.28
65	NYSE	EOI	Fri, Jan 28, 2005	20.20	20.35	20.20	20.23
64	NYSE	EOI	Thu, Jan 27, 2005	20.11	20.25	20.07	20.20
63	NYSE	EOI	Wed, Jan 26, 2005	20.30	20.30	20.05	20.15
62	NYSE	EOI	Tue, Jan 25, 2005	20.28	20.35	20.20	20.34
61	NYSE	EOI	Mon, Jan 24, 2005	20.30	20.40	20.22	20.35
60	NYSE	EOI	Fri, Jan 21, 2005	20.30	20.42	20.21	20.21
59	NYSE	EOI	Thu, Jan 20, 2005	20.40	20.40	20.12	20.38
58	NYSE	EOI	Wed, Jan 19, 2005	20.29	20.40	20.10	20.30
57	NYSE	EOI	Tue, Jan 18, 2005	20.40	20.40	20.15	20.34
56	NYSE	EOI	Fri, Jan 14, 2005	20.25	20.40	20.15	20.33
55	NYSE	EOI	Thu, Jan 13, 2005	20.10	20.25	20.06	20.18
54	NYSE	EOI	Wed, Jan 12, 2005	20.10	20.22	20.03	20.10
53	NYSE	EOI	Tue, Jan 11, 2005	20.12	20.12	20.01	20.10
52	NYSE	EOI	Mon, Jan 10, 2005	20.17	20.17	20.01	20.04
51	NYSE	EOI	Fri, Jan 7, 2005	20.23	20.23	20.05	20.09
50	NYSE	EOI	Thu, Jan 6, 2005	20.13	20.22	20.04	20.16
49	NYSE	EOI	Wed, Jan 5, 2005	20.10	20.20	20.05	20.16
48	NYSE	EOI	Tue, Jan 4, 2005	20.05	20.35	20.02	20.13
47	NYSE	EOI	Mon, Jan 3, 2005	20.07	20.30	20.00	20.09
46	NYSE	EOI	Fri, Dec 31, 2004	20.25	20.39	20.02	20.02
45	NYSE	EOI	Thu, Dec 30, 2004	20.04	20.25	20.02	20.23
44	NYSE	EOI	Wed, Dec 29, 2004	20.02	20.13	20.01	20.02
43	NYSE	EOI	Tue, Dec 28, 2004	20.04	20.10	20.00	20.02
42	NYSE	EOI	Mon, Dec 27, 2004	20.05	20.17	20.00	20.14
41	NYSE	EOI	Thu, Dec 23, 2004	20.03	20.20	20.00	20.05
40	NYSE	EOI	Wed, Dec 22, 2004	20.03	20.20	20.00	20.03
39	NYSE	EOI	Tue, Dec 21, 2004	20.03	20.25	20.00	20.25
38	NYSE	EOI	Mon, Dec 20, 2004	20.20	20.24	20.01	20.05
37	NYSE	EOI	Fri, Dec 17, 2004	20.02	20.30	20.02	20.10
36	NYSE	EOI	Thu, Dec 16, 2004	19.90	20.20	19.90	20.12
35	NYSE	EOI	Wed, Dec 15, 2004	19.95	20.00	19.76	20.00
34	NYSE	EOI	Tue, Dec 14, 2004	19.90	19.90	19.75	19.90
33	NYSE	EOI	Mon, Dec 13, 2004	20.01	20.01	19.76	19.90
32	NYSE	EOI	Fri, Dec 10, 2004	19.95	20.08	19.85	19.97
31	NYSE	EOI	Thu, Dec 9, 2004	19.80	19.84	19.70	19.78
30	NYSE	EOI	Wed, Dec 8, 2004	19.91	19.91	19.70	19.75
29	NYSE	EOI	Tue, Dec 7, 2004	20.06	20.06	20.00	20.01
28	NYSE	EOI	Mon, Dec 6, 2004	20.10	20.10	20.00	20.06
27	NYSE	EOI	Fri, Dec 3, 2004	20.01	20.15	20.00	20.15
26	NYSE	EOI	Thu, Dec 2, 2004	20.08	20.20	20.03	20.10
25	NYSE	EOI	Wed, Dec 1, 2004	20.00	20.08	20.00	20.08
24	NYSE	EOI	Tue, Nov 30, 2004	20.10	20.10	20.00	20.00
23	NYSE	EOI	Mon, Nov 29, 2004	20.12	20.12	20.00	20.07
22	NYSE	EOI	Fri, Nov 26, 2004	20.05	20.05	20.00	20.00
21	NYSE	EOI	Wed, Nov 24, 2004	20.01	20.12	20.01	20.09
20	NYSE	EOI	Tue, Nov 23, 2004	20.10	20.12	20.00	20.03
19	NYSE	EOI	Mon, Nov 22, 2004	20.18	20.18	20.00	20.02
18	NYSE	EOI	Fri, Nov 19, 2004	20.25	20.25	20.00	20.13
17	NYSE	EOI	Thu, Nov 18, 2004	20.20	20.29	20.05	20.20
16	NYSE	EOI	Wed, Nov 17, 2004	20.22	20.33	20.06	20.19
15	NYSE	EOI	Tue, Nov 16, 2004	20.25	20.25	20.03	20.20
14	NYSE	EOI	Mon, Nov 15, 2004	20.28	20.34	20.03	20.18
13	NYSE	EOI	Fri, Nov 12, 2004	20.22	20.24	20.03	20.24
12	NYSE	EOI	Thu, Nov 11, 2004	20.08	20.20	20.03	20.15
11	NYSE	EOI	Wed, Nov 10, 2004	20.04	20.14	20.00	20.04
10	NYSE	EOI	Tue, Nov 9, 2004	20.00	20.04	20.00	20.00
9	NYSE	EOI	Mon, Nov 8, 2004	20.13	20.13	20.00	20.00
8	NYSE	EOI	Fri, Nov 5, 2004	20.13	20.13	20.02	20.09
7	NYSE	EOI	Thu, Nov 4, 2004	20.05	20.10	20.01	20.09
6	NYSE	EOI	Wed, Nov 3, 2004	20.18	20.20	20.01	20.03
5	NYSE	EOI	Tue, Nov 2, 2004	20.13	20.23	20.02	20.12
4	NYSE	EOI	Mon, Nov 1, 2004	20.08	20.20	20.00	20.17
3	NYSE	EOI	Fri, Oct 29, 2004	20.10	20.39	20.00	20.13
2	NYSE	EOI	Thu, Oct 28, 2004	20.01	20.13	20.00	20.11
1	NYSE	EOI	Wed, Oct 27, 2004	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Vance Enhanced Equity Income Fund NYSE:EOI 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