Forestar Group Inc NYSE:FOR Historical Prices

Below are the 4070 trading days of historical prices for FOR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4070	NYSE	FOR	Mon, Mar 4, 2024	34.50	35.05	34.24	34.25
4069	NYSE	FOR	Fri, Mar 1, 2024	33.73	34.38	33.33	34.38
4068	NYSE	FOR	Thu, Feb 29, 2024	33.24	33.77	33.06	33.72
4067	NYSE	FOR	Wed, Feb 28, 2024	32.70	33.09	32.60	32.87
4066	NYSE	FOR	Tue, Feb 27, 2024	33.71	33.95	32.93	33.00
4065	NYSE	FOR	Mon, Feb 26, 2024	32.75	33.78	32.75	33.53
4064	NYSE	FOR	Fri, Feb 23, 2024	32.40	33.00	32.32	32.86
4063	NYSE	FOR	Thu, Feb 22, 2024	32.92	33.10	32.22	32.36
4062	NYSE	FOR	Wed, Feb 21, 2024	32.00	32.78	31.87	32.72
4061	NYSE	FOR	Tue, Feb 20, 2024	31.41	31.98	31.25	31.92
4060	NYSE	FOR	Fri, Feb 16, 2024	32.27	32.51	31.60	31.73
4059	NYSE	FOR	Thu, Feb 15, 2024	32.90	33.16	32.58	32.65
4058	NYSE	FOR	Wed, Feb 14, 2024	32.19	32.60	31.66	32.57
4057	NYSE	FOR	Tue, Feb 13, 2024	31.93	31.95	31.27	31.75
4056	NYSE	FOR	Mon, Feb 12, 2024	32.32	33.26	32.17	33.00
4055	NYSE	FOR	Fri, Feb 9, 2024	31.68	32.49	31.60	32.35
4054	NYSE	FOR	Thu, Feb 8, 2024	31.36	31.86	31.29	31.69
4053	NYSE	FOR	Wed, Feb 7, 2024	30.99	31.76	30.91	31.37
4052	NYSE	FOR	Tue, Feb 6, 2024	30.64	31.21	30.49	30.88
4051	NYSE	FOR	Mon, Feb 5, 2024	31.00	31.00	30.25	30.43
4050	NYSE	FOR	Fri, Feb 2, 2024	31.52	31.72	31.10	31.26
4049	NYSE	FOR	Thu, Feb 1, 2024	31.26	31.90	31.21	31.79
4048	NYSE	FOR	Wed, Jan 31, 2024	31.77	32.55	31.23	31.26
4047	NYSE	FOR	Tue, Jan 30, 2024	31.91	32.06	31.40	31.76
4046	NYSE	FOR	Mon, Jan 29, 2024	32.71	32.71	31.93	31.93
4045	NYSE	FOR	Fri, Jan 26, 2024	32.41	32.68	31.92	32.63
4044	NYSE	FOR	Thu, Jan 25, 2024	32.48	32.94	31.66	32.30
4043	NYSE	FOR	Wed, Jan 24, 2024	33.27	33.60	31.73	31.74
4042	NYSE	FOR	Tue, Jan 23, 2024	38.73	38.73	32.19	32.43
4041	NYSE	FOR	Mon, Jan 22, 2024	34.09	35.30	34.09	34.77
4040	NYSE	FOR	Fri, Jan 19, 2024	33.75	34.12	33.30	33.92
4039	NYSE	FOR	Thu, Jan 18, 2024	33.50	33.72	33.03	33.66
4038	NYSE	FOR	Wed, Jan 17, 2024	33.20	33.71	32.94	33.30
4037	NYSE	FOR	Tue, Jan 16, 2024	33.97	33.98	33.40	33.73
4036	NYSE	FOR	Fri, Jan 12, 2024	34.32	34.39	33.62	33.97
4035	NYSE	FOR	Thu, Jan 11, 2024	34.19	34.52	33.56	34.03
4034	NYSE	FOR	Wed, Jan 10, 2024	33.65	34.28	33.65	34.27
4033	NYSE	FOR	Tue, Jan 9, 2024	34.05	34.18	33.50	33.58
4032	NYSE	FOR	Mon, Jan 8, 2024	34.23	34.93	34.11	34.27
4031	NYSE	FOR	Fri, Jan 5, 2024	33.54	34.37	33.54	33.97
4030	NYSE	FOR	Thu, Jan 4, 2024	33.01	33.81	32.72	33.70
4029	NYSE	FOR	Wed, Jan 3, 2024	31.75	32.23	31.59	31.90
4028	NYSE	FOR	Tue, Jan 2, 2024	32.74	32.87	32.11	32.38
4027	NYSE	FOR	Fri, Dec 29, 2023	33.67	33.81	32.88	33.07
4026	NYSE	FOR	Thu, Dec 28, 2023	34.35	34.35	33.58	33.77
4025	NYSE	FOR	Wed, Dec 27, 2023	34.22	34.31	33.81	34.24
4024	NYSE	FOR	Tue, Dec 26, 2023	34.21	34.22	33.86	34.05
4023	NYSE	FOR	Fri, Dec 22, 2023	34.25	34.47	33.74	33.86
4022	NYSE	FOR	Thu, Dec 21, 2023	34.46	34.46	33.81	34.17
4021	NYSE	FOR	Wed, Dec 20, 2023	34.34	34.92	34.03	34.07
4020	NYSE	FOR	Tue, Dec 19, 2023	33.68	34.59	33.68	34.22
4019	NYSE	FOR	Mon, Dec 18, 2023	33.53	33.74	33.19	33.45
4018	NYSE	FOR	Fri, Dec 15, 2023	34.10	34.26	33.10	33.17
4017	NYSE	FOR	Thu, Dec 14, 2023	32.96	34.22	32.96	33.82
4016	NYSE	FOR	Wed, Dec 13, 2023	31.44	32.45	30.92	32.42
4015	NYSE	FOR	Tue, Dec 12, 2023	31.27	31.36	30.86	31.22
4014	NYSE	FOR	Mon, Dec 11, 2023	31.32	31.81	31.07	31.32
4013	NYSE	FOR	Fri, Dec 8, 2023	30.95	31.68	30.95	31.41
4012	NYSE	FOR	Thu, Dec 7, 2023	31.11	31.15	30.67	31.05
4011	NYSE	FOR	Wed, Dec 6, 2023	30.75	31.35	30.75	30.88
4010	NYSE	FOR	Tue, Dec 5, 2023	31.25	31.35	30.56	30.60
4009	NYSE	FOR	Mon, Dec 4, 2023	31.45	31.99	31.13	31.30
4008	NYSE	FOR	Fri, Dec 1, 2023	30.65	31.50	30.33	31.45
4007	NYSE	FOR	Thu, Nov 30, 2023	31.30	31.50	30.37	30.53
4006	NYSE	FOR	Wed, Nov 29, 2023	32.04	32.24	31.06	31.42
4005	NYSE	FOR	Tue, Nov 28, 2023	32.15	32.34	31.59	31.68
4004	NYSE	FOR	Mon, Nov 27, 2023	32.44	32.66	32.08	32.40
4003	NYSE	FOR	Fri, Nov 24, 2023	32.54	32.72	32.16	32.44
4002	NYSE	FOR	Wed, Nov 22, 2023	32.00	32.70	31.98	32.46
4001	NYSE	FOR	Tue, Nov 21, 2023	31.46	31.91	31.22	31.73
4000	NYSE	FOR	Mon, Nov 20, 2023	31.19	31.52	30.94	31.52
3999	NYSE	FOR	Fri, Nov 17, 2023	31.29	31.29	30.85	30.88
3998	NYSE	FOR	Thu, Nov 16, 2023	31.65	31.95	31.00	31.00
3997	NYSE	FOR	Wed, Nov 15, 2023	30.86	31.71	30.81	31.55
3996	NYSE	FOR	Tue, Nov 14, 2023	30.59	31.91	30.30	31.06
3995	NYSE	FOR	Mon, Nov 13, 2023	29.25	29.70	29.17	29.53
3994	NYSE	FOR	Fri, Nov 10, 2023	29.01	29.57	28.03	29.50
3993	NYSE	FOR	Thu, Nov 9, 2023	29.94	29.94	28.85	29.01
3992	NYSE	FOR	Wed, Nov 8, 2023	30.23	30.26	28.86	29.66
3991	NYSE	FOR	Tue, Nov 7, 2023	27.83	30.23	27.02	29.87
3990	NYSE	FOR	Mon, Nov 6, 2023	26.24	26.43	25.65	25.81
3989	NYSE	FOR	Fri, Nov 3, 2023	25.71	26.72	25.71	26.46
3988	NYSE	FOR	Thu, Nov 2, 2023	24.97	25.39	24.83	25.15
3987	NYSE	FOR	Wed, Nov 1, 2023	23.65	24.84	23.50	24.73
3986	NYSE	FOR	Tue, Oct 31, 2023	23.51	23.86	23.51	23.75
3985	NYSE	FOR	Mon, Oct 30, 2023	23.68	23.90	23.25	23.47
3984	NYSE	FOR	Fri, Oct 27, 2023	23.55	23.55	22.99	23.39
3983	NYSE	FOR	Thu, Oct 26, 2023	23.38	23.90	23.36	23.54
3982	NYSE	FOR	Wed, Oct 25, 2023	23.15	23.24	22.97	23.21
3981	NYSE	FOR	Tue, Oct 24, 2023	23.42	23.64	23.14	23.35
3980	NYSE	FOR	Mon, Oct 23, 2023	23.02	23.70	23.02	23.40
3979	NYSE	FOR	Fri, Oct 20, 2023	23.19	23.67	23.17	23.19
3978	NYSE	FOR	Thu, Oct 19, 2023	23.95	23.96	22.71	22.97
3977	NYSE	FOR	Wed, Oct 18, 2023	24.49	24.74	23.91	24.01
3976	NYSE	FOR	Tue, Oct 17, 2023	24.50	25.16	24.50	24.65
3975	NYSE	FOR	Mon, Oct 16, 2023	25.38	25.52	24.60	24.71
3974	NYSE	FOR	Fri, Oct 13, 2023	24.94	25.31	24.76	25.16
3973	NYSE	FOR	Thu, Oct 12, 2023	26.77	26.91	24.58	24.92
3972	NYSE	FOR	Wed, Oct 11, 2023	26.26	26.80	26.26	26.79
3971	NYSE	FOR	Tue, Oct 10, 2023	26.30	26.80	26.26	26.27
3970	NYSE	FOR	Mon, Oct 9, 2023	26.04	26.39	25.81	26.31
3969	NYSE	FOR	Fri, Oct 6, 2023	26.07	26.21	25.47	26.10
3968	NYSE	FOR	Thu, Oct 5, 2023	26.45	26.63	26.13	26.29
3967	NYSE	FOR	Wed, Oct 4, 2023	26.04	26.48	25.91	26.42
3966	NYSE	FOR	Tue, Oct 3, 2023	26.47	26.96	25.78	26.11
3965	NYSE	FOR	Mon, Oct 2, 2023	26.50	27.21	26.50	26.62
3964	NYSE	FOR	Fri, Sep 29, 2023	27.69	27.76	26.80	26.94
3963	NYSE	FOR	Thu, Sep 28, 2023	26.86	27.60	26.86	27.53
3962	NYSE	FOR	Wed, Sep 27, 2023	26.72	27.05	26.46	26.80
3961	NYSE	FOR	Tue, Sep 26, 2023	26.40	26.86	26.34	26.48
3960	NYSE	FOR	Mon, Sep 25, 2023	26.33	27.01	26.23	26.60
3959	NYSE	FOR	Fri, Sep 22, 2023	26.69	27.08	26.49	26.56
3958	NYSE	FOR	Thu, Sep 21, 2023	26.90	27.07	26.32	26.71
3957	NYSE	FOR	Wed, Sep 20, 2023	27.87	28.19	27.20	27.24
3956	NYSE	FOR	Tue, Sep 19, 2023	27.39	27.72	27.23	27.60
3955	NYSE	FOR	Mon, Sep 18, 2023	27.09	27.76	27.09	27.34
3954	NYSE	FOR	Fri, Sep 15, 2023	27.58	27.58	26.82	27.21
3953	NYSE	FOR	Thu, Sep 14, 2023	28.01	28.12	27.69	27.84
3952	NYSE	FOR	Wed, Sep 13, 2023	28.10	28.91	27.57	27.66
3951	NYSE	FOR	Tue, Sep 12, 2023	28.76	28.91	27.90	28.01
3950	NYSE	FOR	Mon, Sep 11, 2023	28.29	28.93	28.29	28.66
3949	NYSE	FOR	Fri, Sep 8, 2023	28.61	28.88	28.20	28.28
3948	NYSE	FOR	Thu, Sep 7, 2023	28.19	28.75	27.82	28.62
3947	NYSE	FOR	Wed, Sep 6, 2023	27.62	28.31	27.62	28.16
3946	NYSE	FOR	Tue, Sep 5, 2023	29.01	29.01	27.37	27.40
3945	NYSE	FOR	Fri, Sep 1, 2023	28.54	29.33	28.54	29.25
3944	NYSE	FOR	Thu, Aug 31, 2023	28.57	28.82	28.30	28.51
3943	NYSE	FOR	Wed, Aug 30, 2023	28.42	28.93	28.42	28.65
3942	NYSE	FOR	Tue, Aug 29, 2023	28.15	28.59	27.94	28.56
3941	NYSE	FOR	Mon, Aug 28, 2023	28.02	28.34	27.89	27.97
3940	NYSE	FOR	Fri, Aug 25, 2023	28.57	28.72	27.67	28.02
3939	NYSE	FOR	Thu, Aug 24, 2023	28.85	29.03	28.58	28.60
3938	NYSE	FOR	Wed, Aug 23, 2023	28.28	29.03	28.25	28.76
3937	NYSE	FOR	Tue, Aug 22, 2023	28.20	28.48	28.02	28.20
3936	NYSE	FOR	Mon, Aug 21, 2023	28.66	28.82	28.01	28.12
3935	NYSE	FOR	Fri, Aug 18, 2023	28.19	28.89	27.05	28.66
3934	NYSE	FOR	Thu, Aug 17, 2023	29.76	29.76	28.62	28.63
3933	NYSE	FOR	Wed, Aug 16, 2023	30.56	30.74	29.68	29.70
3932	NYSE	FOR	Tue, Aug 15, 2023	30.41	30.71	30.12	30.50
3931	NYSE	FOR	Mon, Aug 14, 2023	30.50	30.62	30.22	30.51
3930	NYSE	FOR	Fri, Aug 11, 2023	30.19	30.89	30.05	30.65
3929	NYSE	FOR	Thu, Aug 10, 2023	31.03	31.20	30.32	30.38
3928	NYSE	FOR	Wed, Aug 9, 2023	30.94	31.26	30.85	30.92
3927	NYSE	FOR	Tue, Aug 8, 2023	30.62	31.06	30.43	30.94
3926	NYSE	FOR	Mon, Aug 7, 2023	30.93	31.43	30.82	31.03
3925	NYSE	FOR	Fri, Aug 4, 2023	30.64	31.26	30.46	30.93
3924	NYSE	FOR	Thu, Aug 3, 2023	30.28	30.59	29.90	30.56
3923	NYSE	FOR	Wed, Aug 2, 2023	30.81	31.03	30.15	30.50
3922	NYSE	FOR	Tue, Aug 1, 2023	29.45	30.88	29.35	30.75
3921	NYSE	FOR	Mon, Jul 31, 2023	30.13	30.13	29.40	29.48
3920	NYSE	FOR	Fri, Jul 28, 2023	29.49	30.03	29.49	29.98
3919	NYSE	FOR	Thu, Jul 27, 2023	29.50	29.95	29.05	29.10
3918	NYSE	FOR	Wed, Jul 26, 2023	28.94	29.39	28.89	29.20
3917	NYSE	FOR	Tue, Jul 25, 2023	28.81	29.41	28.69	29.07
3916	NYSE	FOR	Mon, Jul 24, 2023	27.25	29.00	27.25	28.73
3915	NYSE	FOR	Fri, Jul 21, 2023	25.95	27.41	25.84	27.05
3914	NYSE	FOR	Thu, Jul 20, 2023	24.65	25.99	24.21	25.28
3913	NYSE	FOR	Wed, Jul 19, 2023	24.16	24.16	23.68	23.91
3912	NYSE	FOR	Tue, Jul 18, 2023	23.91	24.18	23.88	24.02
3911	NYSE	FOR	Mon, Jul 17, 2023	23.99	24.24	23.74	23.89
3910	NYSE	FOR	Fri, Jul 14, 2023	23.45	23.97	23.45	23.95
3909	NYSE	FOR	Thu, Jul 13, 2023	23.40	23.65	23.29	23.57
3908	NYSE	FOR	Wed, Jul 12, 2023	22.79	23.56	22.62	23.41
3907	NYSE	FOR	Tue, Jul 11, 2023	22.63	22.80	22.55	22.56
3906	NYSE	FOR	Mon, Jul 10, 2023	22.02	22.57	22.02	22.55
3905	NYSE	FOR	Fri, Jul 7, 2023	22.22	22.53	22.01	22.01
3904	NYSE	FOR	Thu, Jul 6, 2023	22.25	22.44	21.88	22.23
3903	NYSE	FOR	Wed, Jul 5, 2023	23.07	23.07	22.24	22.35
3902	NYSE	FOR	Mon, Jul 3, 2023	22.46	22.89	22.24	22.82
3901	NYSE	FOR	Fri, Jun 30, 2023	22.76	22.77	22.25	22.55
3900	NYSE	FOR	Thu, Jun 29, 2023	22.06	22.73	22.05	22.66
3899	NYSE	FOR	Wed, Jun 28, 2023	21.46	22.13	21.46	22.05
3898	NYSE	FOR	Tue, Jun 27, 2023	20.83	21.67	20.70	21.49
3897	NYSE	FOR	Mon, Jun 26, 2023	21.26	21.55	20.79	20.83
3896	NYSE	FOR	Fri, Jun 23, 2023	20.88	21.35	20.88	21.20
3895	NYSE	FOR	Thu, Jun 22, 2023	20.62	21.05	20.59	21.03
3894	NYSE	FOR	Wed, Jun 21, 2023	20.51	20.71	20.35	20.66
3893	NYSE	FOR	Tue, Jun 20, 2023	20.60	20.86	20.37	20.65
3892	NYSE	FOR	Fri, Jun 16, 2023	21.27	21.27	20.64	20.64
3891	NYSE	FOR	Thu, Jun 15, 2023	21.04	21.18	20.81	21.07
3890	NYSE	FOR	Wed, Jun 14, 2023	21.53	21.63	21.01	21.04
3889	NYSE	FOR	Tue, Jun 13, 2023	21.70	21.83	21.57	21.59
3888	NYSE	FOR	Mon, Jun 12, 2023	21.23	21.63	21.14	21.60
3887	NYSE	FOR	Fri, Jun 9, 2023	21.22	21.41	21.06	21.28
3886	NYSE	FOR	Thu, Jun 8, 2023	21.41	21.62	21.14	21.20
3885	NYSE	FOR	Wed, Jun 7, 2023	21.13	21.60	21.13	21.50
3884	NYSE	FOR	Tue, Jun 6, 2023	20.54	21.30	20.47	21.14
3883	NYSE	FOR	Mon, Jun 5, 2023	20.67	20.69	20.39	20.70
3882	NYSE	FOR	Fri, Jun 2, 2023	20.67	20.96	20.54	20.70
3881	NYSE	FOR	Thu, Jun 1, 2023	20.35	20.85	20.23	20.67
3880	NYSE	FOR	Wed, May 31, 2023	19.86	20.34	19.66	20.33
3879	NYSE	FOR	Tue, May 30, 2023	19.64	19.84	19.32	19.78
3878	NYSE	FOR	Fri, May 26, 2023	19.61	19.83	19.44	19.74
3877	NYSE	FOR	Thu, May 25, 2023	19.61	19.87	19.59	19.71
3876	NYSE	FOR	Wed, May 24, 2023	19.70	19.85	19.52	19.65
3875	NYSE	FOR	Tue, May 23, 2023	20.13	20.14	19.65	19.77
3874	NYSE	FOR	Mon, May 22, 2023	20.55	20.70	20.08	20.15
3873	NYSE	FOR	Fri, May 19, 2023	20.78	20.79	20.23	20.42
3872	NYSE	FOR	Thu, May 18, 2023	20.14	20.66	20.13	20.61
3871	NYSE	FOR	Wed, May 17, 2023	19.71	20.25	19.59	20.20
3870	NYSE	FOR	Tue, May 16, 2023	19.63	19.79	19.48	19.69
3869	NYSE	FOR	Mon, May 15, 2023	19.91	19.97	19.48	19.79
3868	NYSE	FOR	Fri, May 12, 2023	20.17	20.32	19.65	19.87
3867	NYSE	FOR	Thu, May 11, 2023	19.97	20.29	19.85	20.20
3866	NYSE	FOR	Wed, May 10, 2023	20.20	20.20	19.87	20.06
3865	NYSE	FOR	Tue, May 9, 2023	19.75	20.05	19.71	19.98
3864	NYSE	FOR	Mon, May 8, 2023	19.49	19.84	19.27	19.84
3863	NYSE	FOR	Fri, May 5, 2023	19.60	19.72	19.26	19.59
3862	NYSE	FOR	Thu, May 4, 2023	19.76	19.81	19.40	19.58
3861	NYSE	FOR	Wed, May 3, 2023	19.97	20.12	19.81	19.86
3860	NYSE	FOR	Tue, May 2, 2023	19.69	19.97	19.37	19.84
3859	NYSE	FOR	Mon, May 1, 2023	19.50	19.95	19.40	19.69
3858	NYSE	FOR	Fri, Apr 28, 2023	18.49	19.45	18.33	19.34
3857	NYSE	FOR	Thu, Apr 27, 2023	17.94	18.47	17.89	18.35
3856	NYSE	FOR	Wed, Apr 26, 2023	18.15	18.29	17.71	17.76
3855	NYSE	FOR	Tue, Apr 25, 2023	17.85	18.30	17.81	18.15
3854	NYSE	FOR	Mon, Apr 24, 2023	17.30	18.97	17.30	18.00
3853	NYSE	FOR	Fri, Apr 21, 2023	16.90	17.24	16.78	17.12
3852	NYSE	FOR	Thu, Apr 20, 2023	16.00	17.52	15.66	16.89
3851	NYSE	FOR	Wed, Apr 19, 2023	15.48	15.67	15.39	15.51
3850	NYSE	FOR	Tue, Apr 18, 2023	15.53	15.70	15.44	15.61
3849	NYSE	FOR	Mon, Apr 17, 2023	15.07	15.59	15.07	15.53
3848	NYSE	FOR	Fri, Apr 14, 2023	15.65	15.66	15.09	15.18
3847	NYSE	FOR	Thu, Apr 13, 2023	15.35	15.58	15.30	15.58
3846	NYSE	FOR	Wed, Apr 12, 2023	15.37	15.61	15.27	15.33
3845	NYSE	FOR	Tue, Apr 11, 2023	15.00	15.39	14.96	15.20
3844	NYSE	FOR	Mon, Apr 10, 2023	14.77	15.16	14.50	14.97
3843	NYSE	FOR	Thu, Apr 6, 2023	14.98	14.98	14.66	14.85
3842	NYSE	FOR	Wed, Apr 5, 2023	14.84	14.96	14.55	14.93
3841	NYSE	FOR	Tue, Apr 4, 2023	15.60	15.60	14.87	14.95
3840	NYSE	FOR	Mon, Apr 3, 2023	15.55	15.72	15.35	15.56
3839	NYSE	FOR	Fri, Mar 31, 2023	14.91	15.60	14.56	15.56
3838	NYSE	FOR	Thu, Mar 30, 2023	14.87	14.92	14.69	14.82
3837	NYSE	FOR	Wed, Mar 29, 2023	14.85	14.94	14.57	14.77
3836	NYSE	FOR	Tue, Mar 28, 2023	14.87	14.88	14.52	14.74
3835	NYSE	FOR	Mon, Mar 27, 2023	15.22	15.22	14.74	14.95
3834	NYSE	FOR	Fri, Mar 24, 2023	14.67	15.15	14.31	15.12
3833	NYSE	FOR	Thu, Mar 23, 2023	14.81	14.89	14.52	14.77
3832	NYSE	FOR	Wed, Mar 22, 2023	14.70	15.09	14.54	14.79
3831	NYSE	FOR	Tue, Mar 21, 2023	14.69	14.91	14.64	14.76
3830	NYSE	FOR	Mon, Mar 20, 2023	14.50	14.70	14.33	14.51
3829	NYSE	FOR	Fri, Mar 17, 2023	14.54	14.54	14.20	14.46
3828	NYSE	FOR	Thu, Mar 16, 2023	13.91	14.66	13.91	14.63
3827	NYSE	FOR	Wed, Mar 15, 2023	13.78	14.18	13.78	14.11
3826	NYSE	FOR	Tue, Mar 14, 2023	14.32	14.32	13.82	14.02
3825	NYSE	FOR	Mon, Mar 13, 2023	13.91	14.29	13.76	14.02
3824	NYSE	FOR	Fri, Mar 10, 2023	14.13	14.25	13.78	14.10
3823	NYSE	FOR	Thu, Mar 9, 2023	14.41	14.53	14.13	14.18
3822	NYSE	FOR	Wed, Mar 8, 2023	14.15	14.37	14.10	14.37
3821	NYSE	FOR	Tue, Mar 7, 2023	14.36	14.38	14.10	14.16
3820	NYSE	FOR	Mon, Mar 6, 2023	14.52	14.58	14.24	14.34
3819	NYSE	FOR	Fri, Mar 3, 2023	14.26	14.56	14.22	14.49
3818	NYSE	FOR	Thu, Mar 2, 2023	14.10	14.21	14.05	14.21
3817	NYSE	FOR	Wed, Mar 1, 2023	14.21	14.24	13.93	14.19
3816	NYSE	FOR	Tue, Feb 28, 2023	14.21	14.83	14.20	14.27
3815	NYSE	FOR	Mon, Feb 27, 2023	14.17	14.32	14.10	14.19
3814	NYSE	FOR	Fri, Feb 24, 2023	13.93	14.05	13.72	13.99
3813	NYSE	FOR	Thu, Feb 23, 2023	14.14	14.19	13.99	14.09
3812	NYSE	FOR	Wed, Feb 22, 2023	14.07	14.18	13.99	14.06
3811	NYSE	FOR	Tue, Feb 21, 2023	14.04	14.25	13.96	14.07
3810	NYSE	FOR	Fri, Feb 17, 2023	14.35	14.35	14.04	14.16
3809	NYSE	FOR	Thu, Feb 16, 2023	14.42	14.58	14.22	14.34
3808	NYSE	FOR	Wed, Feb 15, 2023	14.42	14.78	14.42	14.58
3807	NYSE	FOR	Tue, Feb 14, 2023	14.60	14.72	14.42	14.48
3806	NYSE	FOR	Mon, Feb 13, 2023	14.41	14.77	14.37	14.64
3805	NYSE	FOR	Fri, Feb 10, 2023	14.38	14.56	14.33	14.43
3804	NYSE	FOR	Thu, Feb 9, 2023	14.69	14.83	14.37	14.40
3803	NYSE	FOR	Wed, Feb 8, 2023	14.77	14.80	14.40	14.58
3802	NYSE	FOR	Tue, Feb 7, 2023	14.70	15.10	14.55	14.88
3801	NYSE	FOR	Mon, Feb 6, 2023	15.35	15.35	14.60	14.72
3800	NYSE	FOR	Fri, Feb 3, 2023	15.59	15.70	15.22	15.34
3799	NYSE	FOR	Thu, Feb 2, 2023	15.16	15.98	15.16	15.87
3798	NYSE	FOR	Wed, Feb 1, 2023	14.76	15.16	14.52	15.05
3797	NYSE	FOR	Tue, Jan 31, 2023	14.37	14.88	14.36	14.88
3796	NYSE	FOR	Mon, Jan 30, 2023	14.74	14.91	14.35	14.36
3795	NYSE	FOR	Fri, Jan 27, 2023	14.92	14.99	14.66	14.91
3794	NYSE	FOR	Thu, Jan 26, 2023	14.99	15.22	14.88	14.92
3793	NYSE	FOR	Wed, Jan 25, 2023	15.04	15.60	14.96	15.08
3792	NYSE	FOR	Tue, Jan 24, 2023	16.33	16.33	14.84	15.27
3791	NYSE	FOR	Mon, Jan 23, 2023	16.47	16.82	16.47	16.70
3790	NYSE	FOR	Fri, Jan 20, 2023	16.53	16.66	16.28	16.60
3789	NYSE	FOR	Thu, Jan 19, 2023	16.30	16.52	16.27	16.40
3788	NYSE	FOR	Wed, Jan 18, 2023	16.90	17.03	16.49	16.50
3787	NYSE	FOR	Tue, Jan 17, 2023	16.86	17.03	16.70	16.85
3786	NYSE	FOR	Fri, Jan 13, 2023	16.90	17.13	16.87	17.00
3785	NYSE	FOR	Thu, Jan 12, 2023	17.10	17.20	16.84	17.05
3784	NYSE	FOR	Wed, Jan 11, 2023	16.37	16.98	16.37	16.93
3783	NYSE	FOR	Tue, Jan 10, 2023	16.23	16.49	16.13	16.31
3782	NYSE	FOR	Mon, Jan 9, 2023	16.21	16.39	15.97	15.98
3781	NYSE	FOR	Fri, Jan 6, 2023	15.83	16.24	15.78	16.19
3780	NYSE	FOR	Thu, Jan 5, 2023	15.77	15.92	15.59	15.75
3779	NYSE	FOR	Wed, Jan 4, 2023	15.70	15.94	15.56	15.86
3778	NYSE	FOR	Tue, Jan 3, 2023	15.55	15.91	15.43	15.53
3777	NYSE	FOR	Fri, Dec 30, 2022	15.01	15.54	15.01	15.41
3776	NYSE	FOR	Thu, Dec 29, 2022	14.87	15.15	14.80	15.12
3775	NYSE	FOR	Wed, Dec 28, 2022	15.36	15.44	14.68	14.69
3774	NYSE	FOR	Tue, Dec 27, 2022	15.14	15.42	15.07	15.36
3773	NYSE	FOR	Fri, Dec 23, 2022	15.07	15.17	14.97	15.14
3772	NYSE	FOR	Thu, Dec 22, 2022	15.20	15.36	15.03	15.18
3771	NYSE	FOR	Wed, Dec 21, 2022	15.45	15.63	15.34	15.36
3770	NYSE	FOR	Tue, Dec 20, 2022	15.11	15.52	15.03	15.40
3769	NYSE	FOR	Mon, Dec 19, 2022	15.14	15.41	15.14	15.28
3768	NYSE	FOR	Fri, Dec 16, 2022	15.27	15.55	15.13	15.47
3767	NYSE	FOR	Thu, Dec 15, 2022	15.18	15.55	15.12	15.54
3766	NYSE	FOR	Wed, Dec 14, 2022	15.59	15.70	15.30	15.36
3765	NYSE	FOR	Tue, Dec 13, 2022	15.72	15.97	15.43	15.53
3764	NYSE	FOR	Mon, Dec 12, 2022	15.31	15.38	14.97	15.20
3763	NYSE	FOR	Fri, Dec 9, 2022	15.18	15.50	15.14	15.31
3762	NYSE	FOR	Thu, Dec 8, 2022	15.43	15.74	15.32	15.35
3761	NYSE	FOR	Wed, Dec 7, 2022	15.08	15.51	15.03	15.42
3760	NYSE	FOR	Tue, Dec 6, 2022	15.02	15.20	14.96	15.09
3759	NYSE	FOR	Mon, Dec 5, 2022	14.98	15.09	14.78	15.05
3758	NYSE	FOR	Fri, Dec 2, 2022	14.71	15.07	14.69	15.02
3757	NYSE	FOR	Thu, Dec 1, 2022	14.84	15.14	14.65	14.97
3756	NYSE	FOR	Wed, Nov 30, 2022	14.47	14.83	14.16	14.83
3755	NYSE	FOR	Tue, Nov 29, 2022	14.32	14.59	14.32	14.55
3754	NYSE	FOR	Mon, Nov 28, 2022	14.55	14.71	14.42	14.47
3753	NYSE	FOR	Fri, Nov 25, 2022	14.70	14.78	14.66	14.71
3752	NYSE	FOR	Wed, Nov 23, 2022	14.70	14.80	14.55	14.75
3751	NYSE	FOR	Tue, Nov 22, 2022	14.15	14.62	14.10	14.62
3750	NYSE	FOR	Mon, Nov 21, 2022	14.00	14.11	13.80	14.10
3749	NYSE	FOR	Fri, Nov 18, 2022	13.97	14.11	13.56	13.96
3748	NYSE	FOR	Thu, Nov 17, 2022	13.68	13.79	13.40	13.69
3747	NYSE	FOR	Wed, Nov 16, 2022	14.00	14.11	13.69	13.95
3746	NYSE	FOR	Tue, Nov 15, 2022	13.77	14.05	13.68	14.05
3745	NYSE	FOR	Mon, Nov 14, 2022	13.73	13.82	13.48	13.59
3744	NYSE	FOR	Fri, Nov 11, 2022	13.46	13.96	13.44	13.82
3743	NYSE	FOR	Thu, Nov 10, 2022	13.23	13.62	13.13	13.45
3742	NYSE	FOR	Wed, Nov 9, 2022	12.13	12.97	12.00	12.64
3741	NYSE	FOR	Tue, Nov 8, 2022	11.66	11.74	11.51	11.60
3740	NYSE	FOR	Mon, Nov 7, 2022	11.30	11.72	11.24	11.68
3739	NYSE	FOR	Fri, Nov 4, 2022	11.05	11.46	11.05	11.26
3738	NYSE	FOR	Thu, Nov 3, 2022	11.10	11.10	10.87	10.97
3737	NYSE	FOR	Wed, Nov 2, 2022	11.77	11.84	11.30	11.30
3736	NYSE	FOR	Tue, Nov 1, 2022	11.75	11.87	11.52	11.87
3735	NYSE	FOR	Mon, Oct 31, 2022	11.50	11.73	11.41	11.58
3734	NYSE	FOR	Fri, Oct 28, 2022	11.34	11.68	11.34	11.62
3733	NYSE	FOR	Thu, Oct 27, 2022	11.53	11.55	11.20	11.34
3732	NYSE	FOR	Wed, Oct 26, 2022	11.55	11.63	11.18	11.38
3731	NYSE	FOR	Tue, Oct 25, 2022	10.53	11.36	10.53	11.24
3730	NYSE	FOR	Mon, Oct 24, 2022	10.53	10.68	10.37	10.67
3729	NYSE	FOR	Fri, Oct 21, 2022	10.50	10.50	10.28	10.43
3728	NYSE	FOR	Thu, Oct 20, 2022	10.55	10.78	10.40	10.46
3727	NYSE	FOR	Wed, Oct 19, 2022	11.07	11.07	10.58	10.62
3726	NYSE	FOR	Tue, Oct 18, 2022	11.24	11.25	11.07	11.15
3725	NYSE	FOR	Mon, Oct 17, 2022	11.23	11.40	10.97	11.00
3724	NYSE	FOR	Fri, Oct 14, 2022	11.37	11.40	10.86	10.93
3723	NYSE	FOR	Thu, Oct 13, 2022	10.75	11.32	10.75	11.22
3722	NYSE	FOR	Wed, Oct 12, 2022	10.97	10.97	10.79	10.90
3721	NYSE	FOR	Tue, Oct 11, 2022	11.05	11.15	10.78	11.04
3720	NYSE	FOR	Mon, Oct 10, 2022	11.10	11.18	11.00	11.13
3719	NYSE	FOR	Fri, Oct 7, 2022	11.40	11.41	11.03	11.15
3718	NYSE	FOR	Thu, Oct 6, 2022	11.45	11.52	11.29	11.46
3717	NYSE	FOR	Wed, Oct 5, 2022	11.89	11.89	11.46	11.54
3716	NYSE	FOR	Tue, Oct 4, 2022	11.39	12.06	11.27	12.04
3715	NYSE	FOR	Mon, Oct 3, 2022	11.39	11.39	11.10	11.20
3714	NYSE	FOR	Fri, Sep 30, 2022	11.39	11.56	11.17	11.19
3713	NYSE	FOR	Thu, Sep 29, 2022	11.60	11.60	11.26	11.53
3712	NYSE	FOR	Wed, Sep 28, 2022	11.48	11.90	11.47	11.76
3711	NYSE	FOR	Tue, Sep 27, 2022	11.68	11.78	11.40	11.44
3710	NYSE	FOR	Mon, Sep 26, 2022	11.70	12.02	11.49	11.50
3709	NYSE	FOR	Fri, Sep 23, 2022	11.32	11.65	11.22	11.61
3708	NYSE	FOR	Thu, Sep 22, 2022	11.95	11.95	11.43	11.51
3707	NYSE	FOR	Wed, Sep 21, 2022	12.03	12.19	11.86	11.96
3706	NYSE	FOR	Tue, Sep 20, 2022	12.18	12.18	11.98	12.02
3705	NYSE	FOR	Mon, Sep 19, 2022	12.25	12.56	12.25	12.37
3704	NYSE	FOR	Fri, Sep 16, 2022	12.07	12.32	12.01	12.25
3703	NYSE	FOR	Thu, Sep 15, 2022	12.01	12.38	12.01	12.15
3702	NYSE	FOR	Wed, Sep 14, 2022	12.15	12.35	11.97	12.06
3701	NYSE	FOR	Tue, Sep 13, 2022	12.53	12.64	12.18	12.20
3700	NYSE	FOR	Mon, Sep 12, 2022	12.65	12.89	12.63	12.86
3699	NYSE	FOR	Fri, Sep 9, 2022	12.39	12.60	12.38	12.53
3698	NYSE	FOR	Thu, Sep 8, 2022	12.40	12.40	12.21	12.29
3697	NYSE	FOR	Wed, Sep 7, 2022	12.22	12.58	12.19	12.56
3696	NYSE	FOR	Tue, Sep 6, 2022	12.18	12.53	11.94	12.31
3695	NYSE	FOR	Fri, Sep 2, 2022	12.47	12.62	12.00	12.12
3694	NYSE	FOR	Thu, Sep 1, 2022	12.38	12.55	12.33	12.45
3693	NYSE	FOR	Wed, Aug 31, 2022	12.80	12.80	12.44	12.44
3692	NYSE	FOR	Tue, Aug 30, 2022	12.75	13.04	12.69	12.71
3691	NYSE	FOR	Mon, Aug 29, 2022	12.88	12.88	12.56	12.60
3690	NYSE	FOR	Fri, Aug 26, 2022	13.01	13.01	12.67	12.92
3689	NYSE	FOR	Thu, Aug 25, 2022	12.54	13.06	12.53	13.02
3688	NYSE	FOR	Wed, Aug 24, 2022	12.60	12.73	12.51	12.57
3687	NYSE	FOR	Tue, Aug 23, 2022	12.67	12.75	12.55	12.57
3686	NYSE	FOR	Mon, Aug 22, 2022	13.05	13.12	12.66	12.71
3685	NYSE	FOR	Fri, Aug 19, 2022	13.36	13.36	13.05	13.23
3684	NYSE	FOR	Thu, Aug 18, 2022	13.33	13.43	13.21	13.39
3683	NYSE	FOR	Wed, Aug 17, 2022	13.54	13.63	13.28	13.39
3682	NYSE	FOR	Tue, Aug 16, 2022	13.78	13.86	13.61	13.66
3681	NYSE	FOR	Mon, Aug 15, 2022	13.82	13.90	13.58	13.89
3680	NYSE	FOR	Fri, Aug 12, 2022	13.77	13.95	13.55	13.93
3679	NYSE	FOR	Thu, Aug 11, 2022	13.59	13.91	13.40	13.63
3678	NYSE	FOR	Wed, Aug 10, 2022	13.25	13.47	13.16	13.43
3677	NYSE	FOR	Tue, Aug 9, 2022	13.33	13.33	12.92	12.99
3676	NYSE	FOR	Mon, Aug 8, 2022	13.33	13.66	13.33	13.39
3675	NYSE	FOR	Fri, Aug 5, 2022	13.25	13.40	13.20	13.29
3674	NYSE	FOR	Thu, Aug 4, 2022	13.34	13.48	13.27	13.40
3673	NYSE	FOR	Wed, Aug 3, 2022	13.54	13.66	13.28	13.37
3672	NYSE	FOR	Tue, Aug 2, 2022	13.71	13.80	13.53	13.54
3671	NYSE	FOR	Mon, Aug 1, 2022	13.68	13.90	13.63	13.75
3670	NYSE	FOR	Fri, Jul 29, 2022	14.11	14.18	13.72	13.84
3669	NYSE	FOR	Thu, Jul 28, 2022	13.96	14.07	13.67	13.98
3668	NYSE	FOR	Wed, Jul 27, 2022	13.66	13.87	13.45	13.86
3667	NYSE	FOR	Tue, Jul 26, 2022	13.76	14.11	13.53	13.61
3666	NYSE	FOR	Mon, Jul 25, 2022	14.10	14.10	13.58	13.89
3665	NYSE	FOR	Fri, Jul 22, 2022	14.01	14.21	13.93	14.10
3664	NYSE	FOR	Thu, Jul 21, 2022	14.36	14.39	13.80	14.01
3663	NYSE	FOR	Wed, Jul 20, 2022	14.14	14.73	13.28	14.21
3662	NYSE	FOR	Tue, Jul 19, 2022	15.38	15.84	15.38	15.84
3661	NYSE	FOR	Mon, Jul 18, 2022	15.35	15.60	15.08	15.15
3660	NYSE	FOR	Fri, Jul 15, 2022	15.23	15.42	14.82	15.28
3659	NYSE	FOR	Thu, Jul 14, 2022	14.51	14.97	14.34	14.88
3658	NYSE	FOR	Wed, Jul 13, 2022	14.68	14.96	14.45	14.85
3657	NYSE	FOR	Tue, Jul 12, 2022	14.60	15.05	14.60	14.88
3656	NYSE	FOR	Mon, Jul 11, 2022	14.74	14.85	14.57	14.74
3655	NYSE	FOR	Fri, Jul 8, 2022	14.97	15.09	14.78	14.91
3654	NYSE	FOR	Thu, Jul 7, 2022	14.71	15.12	14.64	14.97
3653	NYSE	FOR	Wed, Jul 6, 2022	14.98	15.30	14.44	14.56
3652	NYSE	FOR	Tue, Jul 5, 2022	14.07	15.10	13.90	15.08
3651	NYSE	FOR	Fri, Jul 1, 2022	13.58	14.25	13.58	14.21
3650	NYSE	FOR	Thu, Jun 30, 2022	13.34	13.69	13.30	13.69
3649	NYSE	FOR	Wed, Jun 29, 2022	13.56	13.64	13.35	13.59
3648	NYSE	FOR	Tue, Jun 28, 2022	14.17	14.38	13.58	13.63
3647	NYSE	FOR	Mon, Jun 27, 2022	13.81	14.31	13.67	14.14
3646	NYSE	FOR	Fri, Jun 24, 2022	13.84	14.15	13.81	13.84
3645	NYSE	FOR	Thu, Jun 23, 2022	13.25	13.77	13.25	13.75
3644	NYSE	FOR	Wed, Jun 22, 2022	13.25	13.61	13.18	13.28
3643	NYSE	FOR	Tue, Jun 21, 2022	13.54	13.92	13.34	13.35
3642	NYSE	FOR	Fri, Jun 17, 2022	13.54	13.66	13.06	13.35
3641	NYSE	FOR	Thu, Jun 16, 2022	13.86	13.86	13.36	13.46
3640	NYSE	FOR	Wed, Jun 15, 2022	13.75	14.38	13.57	14.09
3639	NYSE	FOR	Tue, Jun 14, 2022	14.03	14.03	13.23	13.52
3638	NYSE	FOR	Mon, Jun 13, 2022	15.05	15.05	13.99	14.01
3637	NYSE	FOR	Fri, Jun 10, 2022	15.89	16.04	15.24	15.36
3636	NYSE	FOR	Thu, Jun 9, 2022	16.29	16.30	16.02	16.13
3635	NYSE	FOR	Wed, Jun 8, 2022	16.37	16.48	16.07	16.24
3634	NYSE	FOR	Tue, Jun 7, 2022	16.49	16.57	16.05	16.40
3633	NYSE	FOR	Mon, Jun 6, 2022	16.71	16.76	16.45	16.57
3632	NYSE	FOR	Fri, Jun 3, 2022	16.51	16.71	16.28	16.43
3631	NYSE	FOR	Thu, Jun 2, 2022	16.45	16.78	16.27	16.73
3630	NYSE	FOR	Wed, Jun 1, 2022	16.69	16.69	16.21	16.38
3629	NYSE	FOR	Tue, May 31, 2022	16.52	16.77	16.32	16.58
3628	NYSE	FOR	Fri, May 27, 2022	16.71	16.95	16.69	16.78
3627	NYSE	FOR	Thu, May 26, 2022	16.40	16.92	16.37	16.67
3626	NYSE	FOR	Wed, May 25, 2022	15.76	16.50	15.76	16.23
3625	NYSE	FOR	Tue, May 24, 2022	15.99	16.34	15.44	15.92
3624	NYSE	FOR	Mon, May 23, 2022	16.40	16.45	15.97	16.06
3623	NYSE	FOR	Fri, May 20, 2022	16.40	16.40	15.76	16.15
3622	NYSE	FOR	Thu, May 19, 2022	16.04	16.51	16.04	16.15
3621	NYSE	FOR	Wed, May 18, 2022	16.44	16.54	16.01	16.15
3620	NYSE	FOR	Tue, May 17, 2022	15.85	16.56	15.82	16.54
3619	NYSE	FOR	Mon, May 16, 2022	15.18	15.62	15.04	15.60
3618	NYSE	FOR	Fri, May 13, 2022	14.87	15.48	14.67	15.36
3617	NYSE	FOR	Thu, May 12, 2022	14.44	14.70	14.21	14.47
3616	NYSE	FOR	Wed, May 11, 2022	14.92	15.15	14.43	14.49
3615	NYSE	FOR	Tue, May 10, 2022	15.45	15.57	14.67	14.80
3614	NYSE	FOR	Mon, May 9, 2022	15.07	15.40	14.91	15.16
3613	NYSE	FOR	Fri, May 6, 2022	15.91	15.91	15.27	15.40
3612	NYSE	FOR	Thu, May 5, 2022	16.42	16.51	15.59	15.88
3611	NYSE	FOR	Wed, May 4, 2022	16.50	16.74	16.07	16.67
3610	NYSE	FOR	Tue, May 3, 2022	16.45	16.69	16.22	16.53
3609	NYSE	FOR	Mon, May 2, 2022	16.45	16.64	16.00	16.42
3608	NYSE	FOR	Fri, Apr 29, 2022	16.54	16.67	16.11	16.31
3607	NYSE	FOR	Thu, Apr 28, 2022	16.33	16.77	15.96	16.69
3606	NYSE	FOR	Wed, Apr 27, 2022	16.68	16.78	16.15	16.23
3605	NYSE	FOR	Tue, Apr 26, 2022	17.05	17.30	16.69	16.70
3604	NYSE	FOR	Mon, Apr 25, 2022	16.44	17.28	16.24	17.15
3603	NYSE	FOR	Fri, Apr 22, 2022	17.57	17.57	16.38	16.59
3602	NYSE	FOR	Thu, Apr 21, 2022	17.43	17.50	16.60	16.67
3601	NYSE	FOR	Wed, Apr 20, 2022	17.52	17.67	17.13	17.19
3600	NYSE	FOR	Tue, Apr 19, 2022	16.70	17.41	16.70	17.26
3599	NYSE	FOR	Mon, Apr 18, 2022	16.65	16.89	16.51	16.68
3598	NYSE	FOR	Thu, Apr 14, 2022	16.73	16.81	16.53	16.67
3597	NYSE	FOR	Wed, Apr 13, 2022	16.56	16.84	16.48	16.65
3596	NYSE	FOR	Tue, Apr 12, 2022	16.94	17.11	16.34	16.39
3595	NYSE	FOR	Mon, Apr 11, 2022	16.15	16.83	16.15	16.66
3594	NYSE	FOR	Fri, Apr 8, 2022	16.05	16.32	15.82	16.15
3593	NYSE	FOR	Thu, Apr 7, 2022	16.23	16.23	15.77	15.96
3592	NYSE	FOR	Wed, Apr 6, 2022	16.33	16.33	15.97	16.19
3591	NYSE	FOR	Tue, Apr 5, 2022	17.58	17.83	16.38	16.42
3590	NYSE	FOR	Mon, Apr 4, 2022	17.96	17.96	17.57	17.70
3589	NYSE	FOR	Fri, Apr 1, 2022	17.84	17.99	17.68	17.97
3588	NYSE	FOR	Thu, Mar 31, 2022	17.27	18.01	17.27	17.76
3587	NYSE	FOR	Wed, Mar 30, 2022	17.54	17.77	17.18	17.42
3586	NYSE	FOR	Tue, Mar 29, 2022	16.94	17.68	16.73	17.64
3585	NYSE	FOR	Mon, Mar 28, 2022	16.87	16.97	16.57	16.73
3584	NYSE	FOR	Fri, Mar 25, 2022	16.92	17.19	16.64	17.03
3583	NYSE	FOR	Thu, Mar 24, 2022	16.82	17.40	16.58	16.85
3582	NYSE	FOR	Wed, Mar 23, 2022	17.47	17.47	16.80	16.85
3581	NYSE	FOR	Tue, Mar 22, 2022	17.97	18.21	17.47	17.61
3580	NYSE	FOR	Mon, Mar 21, 2022	18.21	18.21	17.80	17.95
3579	NYSE	FOR	Fri, Mar 18, 2022	17.96	18.24	17.70	18.24
3578	NYSE	FOR	Thu, Mar 17, 2022	17.54	17.92	17.33	17.91
3577	NYSE	FOR	Wed, Mar 16, 2022	17.48	17.76	17.24	17.75
3576	NYSE	FOR	Tue, Mar 15, 2022	17.00	17.43	17.00	17.39
3575	NYSE	FOR	Mon, Mar 14, 2022	17.63	17.63	16.57	16.86
3574	NYSE	FOR	Fri, Mar 11, 2022	18.05	18.15	17.58	17.63
3573	NYSE	FOR	Thu, Mar 10, 2022	17.74	18.10	17.74	17.99
3572	NYSE	FOR	Wed, Mar 9, 2022	17.76	18.24	17.76	18.07
3571	NYSE	FOR	Tue, Mar 8, 2022	17.27	17.93	17.24	17.49
3570	NYSE	FOR	Mon, Mar 7, 2022	17.99	17.99	17.35	17.36
3569	NYSE	FOR	Fri, Mar 4, 2022	18.26	18.35	17.80	18.01
3568	NYSE	FOR	Thu, Mar 3, 2022	18.58	18.73	18.24	18.37
3567	NYSE	FOR	Wed, Mar 2, 2022	18.27	18.75	18.27	18.53
3566	NYSE	FOR	Tue, Mar 1, 2022	18.19	18.32	17.86	18.18
3565	NYSE	FOR	Mon, Feb 28, 2022	18.36	18.52	17.97	18.31
3564	NYSE	FOR	Fri, Feb 25, 2022	18.33	18.70	18.13	18.60
3563	NYSE	FOR	Thu, Feb 24, 2022	17.35	18.29	17.19	18.26
3562	NYSE	FOR	Wed, Feb 23, 2022	18.18	18.26	17.72	17.79
3561	NYSE	FOR	Tue, Feb 22, 2022	18.40	18.71	18.06	18.19
3560	NYSE	FOR	Fri, Feb 18, 2022	18.73	19.03	18.54	18.61
3559	NYSE	FOR	Thu, Feb 17, 2022	19.12	19.22	18.80	18.91
3558	NYSE	FOR	Wed, Feb 16, 2022	19.14	19.41	19.05	19.38
3557	NYSE	FOR	Tue, Feb 15, 2022	18.92	19.41	18.90	19.24
3556	NYSE	FOR	Mon, Feb 14, 2022	19.06	19.21	18.68	18.77
3555	NYSE	FOR	Fri, Feb 11, 2022	19.08	19.54	18.92	19.10
3554	NYSE	FOR	Thu, Feb 10, 2022	19.13	19.73	19.01	19.17
3553	NYSE	FOR	Wed, Feb 9, 2022	19.83	19.91	19.51	19.56
3552	NYSE	FOR	Tue, Feb 8, 2022	19.44	19.67	19.37	19.60
3551	NYSE	FOR	Mon, Feb 7, 2022	19.59	19.89	19.45	19.59
3550	NYSE	FOR	Fri, Feb 4, 2022	20.18	20.43	19.45	19.60
3549	NYSE	FOR	Thu, Feb 3, 2022	20.09	20.41	20.09	20.16
3548	NYSE	FOR	Wed, Feb 2, 2022	20.31	20.52	19.90	20.03
3547	NYSE	FOR	Tue, Feb 1, 2022	20.10	20.49	19.53	20.38
3546	NYSE	FOR	Mon, Jan 31, 2022	19.74	20.23	19.44	19.95
3545	NYSE	FOR	Fri, Jan 28, 2022	18.79	19.85	17.97	19.85
3544	NYSE	FOR	Thu, Jan 27, 2022	18.48	18.57	17.84	17.97
3543	NYSE	FOR	Wed, Jan 26, 2022	18.90	19.38	18.07	18.25
3542	NYSE	FOR	Tue, Jan 25, 2022	18.57	18.98	18.34	18.74
3541	NYSE	FOR	Mon, Jan 24, 2022	18.14	19.00	17.91	18.93
3540	NYSE	FOR	Fri, Jan 21, 2022	18.66	19.00	18.39	18.39
3539	NYSE	FOR	Thu, Jan 20, 2022	18.73	19.00	18.49	18.63
3538	NYSE	FOR	Wed, Jan 19, 2022	18.85	19.01	18.54	18.76
3537	NYSE	FOR	Tue, Jan 18, 2022	19.14	19.14	18.57	18.70
3536	NYSE	FOR	Fri, Jan 14, 2022	19.40	19.49	19.11	19.30
3535	NYSE	FOR	Thu, Jan 13, 2022	19.46	19.50	19.24	19.49
3534	NYSE	FOR	Wed, Jan 12, 2022	19.68	19.68	19.26	19.27
3533	NYSE	FOR	Tue, Jan 11, 2022	19.67	19.67	19.21	19.50
3532	NYSE	FOR	Mon, Jan 10, 2022	20.11	20.28	19.08	19.49
3531	NYSE	FOR	Fri, Jan 7, 2022	21.17	21.19	20.17	20.19
3530	NYSE	FOR	Thu, Jan 6, 2022	21.43	21.43	20.71	21.26
3529	NYSE	FOR	Wed, Jan 5, 2022	22.08	22.21	21.32	21.40
3528	NYSE	FOR	Tue, Jan 4, 2022	22.33	22.60	21.92	21.99
3527	NYSE	FOR	Mon, Jan 3, 2022	22.00	22.59	21.86	22.20
3526	NYSE	FOR	Fri, Dec 31, 2021	21.59	21.98	21.44	21.75
3525	NYSE	FOR	Thu, Dec 30, 2021	21.69	22.12	21.59	21.65
3524	NYSE	FOR	Wed, Dec 29, 2021	21.71	21.82	21.32	21.75
3523	NYSE	FOR	Tue, Dec 28, 2021	21.59	21.79	21.59	21.71
3522	NYSE	FOR	Mon, Dec 27, 2021	21.39	21.73	21.11	21.60
3521	NYSE	FOR	Thu, Dec 23, 2021	21.42	21.64	21.34	21.39
3520	NYSE	FOR	Wed, Dec 22, 2021	20.87	21.46	20.87	21.37
3519	NYSE	FOR	Tue, Dec 21, 2021	20.81	21.05	20.74	20.94
3518	NYSE	FOR	Mon, Dec 20, 2021	21.25	21.26	20.10	20.64
3517	NYSE	FOR	Fri, Dec 17, 2021	21.34	21.75	20.96	21.22
3516	NYSE	FOR	Thu, Dec 16, 2021	21.74	21.83	21.11	21.29
3515	NYSE	FOR	Wed, Dec 15, 2021	20.94	21.82	20.82	21.70
3514	NYSE	FOR	Tue, Dec 14, 2021	20.84	21.40	20.52	21.00
3513	NYSE	FOR	Mon, Dec 13, 2021	21.18	21.28	20.84	21.02
3512	NYSE	FOR	Fri, Dec 10, 2021	21.25	21.39	20.94	21.34
3511	NYSE	FOR	Thu, Dec 9, 2021	21.27	21.59	20.99	21.03
3510	NYSE	FOR	Wed, Dec 8, 2021	21.51	21.75	21.30	21.51
3509	NYSE	FOR	Tue, Dec 7, 2021	21.58	21.82	21.29	21.35
3508	NYSE	FOR	Mon, Dec 6, 2021	20.45	21.53	20.45	21.34
3507	NYSE	FOR	Fri, Dec 3, 2021	20.59	20.59	20.00	20.23
3506	NYSE	FOR	Thu, Dec 2, 2021	19.81	20.54	19.81	20.42
3505	NYSE	FOR	Wed, Dec 1, 2021	20.29	20.64	19.53	19.57
3504	NYSE	FOR	Tue, Nov 30, 2021	19.77	20.16	19.73	19.82
3503	NYSE	FOR	Mon, Nov 29, 2021	20.36	20.61	19.70	19.94
3502	NYSE	FOR	Fri, Nov 26, 2021	20.62	20.69	19.72	19.96
3501	NYSE	FOR	Wed, Nov 24, 2021	21.21	21.40	20.99	21.07
3500	NYSE	FOR	Tue, Nov 23, 2021	20.91	21.31	20.49	21.26
3499	NYSE	FOR	Mon, Nov 22, 2021	20.94	21.41	20.88	20.93
3498	NYSE	FOR	Fri, Nov 19, 2021	21.14	21.29	20.81	20.84
3497	NYSE	FOR	Thu, Nov 18, 2021	21.50	21.50	21.09	21.43
3496	NYSE	FOR	Wed, Nov 17, 2021	21.54	21.54	20.77	21.37
3495	NYSE	FOR	Tue, Nov 16, 2021	21.45	21.63	21.26	21.48
3494	NYSE	FOR	Mon, Nov 15, 2021	21.95	22.10	21.33	21.34
3493	NYSE	FOR	Fri, Nov 12, 2021	21.66	22.07	21.65	21.95
3492	NYSE	FOR	Thu, Nov 11, 2021	21.67	21.90	21.52	21.64
3491	NYSE	FOR	Wed, Nov 10, 2021	21.16	21.83	21.16	21.51
3490	NYSE	FOR	Tue, Nov 9, 2021	21.87	22.03	21.13	21.19
3489	NYSE	FOR	Mon, Nov 8, 2021	21.70	22.23	21.41	21.73
3488	NYSE	FOR	Fri, Nov 5, 2021	21.10	21.62	20.20	21.40
3487	NYSE	FOR	Thu, Nov 4, 2021	20.76	21.07	20.53	20.81
3486	NYSE	FOR	Wed, Nov 3, 2021	20.29	20.83	20.01	20.74
3485	NYSE	FOR	Tue, Nov 2, 2021	20.44	20.58	20.11	20.20
3484	NYSE	FOR	Mon, Nov 1, 2021	19.61	20.38	19.61	20.34
3483	NYSE	FOR	Fri, Oct 29, 2021	19.71	20.02	19.45	19.57
3482	NYSE	FOR	Thu, Oct 28, 2021	19.79	20.00	19.67	19.78
3481	NYSE	FOR	Wed, Oct 27, 2021	19.81	19.96	19.52	19.65
3480	NYSE	FOR	Tue, Oct 26, 2021	19.88	19.91	19.55	19.84
3479	NYSE	FOR	Mon, Oct 25, 2021	19.98	20.29	19.67	19.72
3478	NYSE	FOR	Fri, Oct 22, 2021	20.15	20.31	19.89	20.01
3477	NYSE	FOR	Thu, Oct 21, 2021	20.00	20.27	19.79	20.22
3476	NYSE	FOR	Wed, Oct 20, 2021	19.56	20.17	19.46	19.96
3475	NYSE	FOR	Tue, Oct 19, 2021	19.64	19.84	19.40	19.56
3474	NYSE	FOR	Mon, Oct 18, 2021	19.37	19.80	19.30	19.58
3473	NYSE	FOR	Fri, Oct 15, 2021	20.22	20.24	19.49	19.50
3472	NYSE	FOR	Thu, Oct 14, 2021	19.84	20.00	19.72	19.83
3471	NYSE	FOR	Wed, Oct 13, 2021	19.75	19.84	19.47	19.68
3470	NYSE	FOR	Tue, Oct 12, 2021	19.59	19.74	19.37	19.73
3469	NYSE	FOR	Mon, Oct 11, 2021	19.43	19.65	19.15	19.51
3468	NYSE	FOR	Fri, Oct 8, 2021	19.44	19.67	19.03	19.39
3467	NYSE	FOR	Thu, Oct 7, 2021	19.40	19.90	19.34	19.46
3466	NYSE	FOR	Wed, Oct 6, 2021	19.09	19.28	18.88	19.19
3465	NYSE	FOR	Tue, Oct 5, 2021	19.55	19.55	19.06	19.31
3464	NYSE	FOR	Mon, Oct 4, 2021	19.07	19.52	18.73	19.39
3463	NYSE	FOR	Fri, Oct 1, 2021	18.70	19.35	18.60	19.26
3462	NYSE	FOR	Thu, Sep 30, 2021	19.17	19.20	18.55	18.63
3461	NYSE	FOR	Wed, Sep 29, 2021	18.92	19.07	18.67	18.99
3460	NYSE	FOR	Tue, Sep 28, 2021	19.03	19.09	18.59	18.88
3459	NYSE	FOR	Mon, Sep 27, 2021	19.00	19.70	19.00	19.17
3458	NYSE	FOR	Fri, Sep 24, 2021	19.09	19.37	18.94	19.01
3457	NYSE	FOR	Thu, Sep 23, 2021	19.37	19.40	18.84	19.13
3456	NYSE	FOR	Wed, Sep 22, 2021	19.19	19.48	19.08	19.13
3455	NYSE	FOR	Tue, Sep 21, 2021	19.11	19.11	18.50	18.97
3454	NYSE	FOR	Mon, Sep 20, 2021	19.05	19.43	18.59	18.93
3453	NYSE	FOR	Fri, Sep 17, 2021	19.68	19.72	19.33	19.64
3452	NYSE	FOR	Thu, Sep 16, 2021	20.10	20.11	19.62	19.62
3451	NYSE	FOR	Wed, Sep 15, 2021	20.06	20.18	19.91	20.11
3450	NYSE	FOR	Tue, Sep 14, 2021	20.41	20.41	19.84	19.96
3449	NYSE	FOR	Mon, Sep 13, 2021	20.26	20.38	20.06	20.30
3448	NYSE	FOR	Fri, Sep 10, 2021	20.14	20.27	19.98	19.99
3447	NYSE	FOR	Thu, Sep 9, 2021	20.00	20.37	19.91	19.99
3446	NYSE	FOR	Wed, Sep 8, 2021	20.26	20.42	19.83	20.00
3445	NYSE	FOR	Tue, Sep 7, 2021	20.32	20.49	20.13	20.31
3444	NYSE	FOR	Fri, Sep 3, 2021	20.59	20.64	20.15	20.43
3443	NYSE	FOR	Thu, Sep 2, 2021	21.00	21.00	20.55	20.56
3442	NYSE	FOR	Wed, Sep 1, 2021	20.88	21.09	20.72	20.98
3441	NYSE	FOR	Tue, Aug 31, 2021	21.27	21.27	20.79	20.79
3440	NYSE	FOR	Mon, Aug 30, 2021	21.52	21.52	20.89	21.21
3439	NYSE	FOR	Fri, Aug 27, 2021	20.86	21.66	20.86	21.37
3438	NYSE	FOR	Thu, Aug 26, 2021	20.92	20.92	20.45	20.72
3437	NYSE	FOR	Wed, Aug 25, 2021	20.89	21.12	20.72	20.86
3436	NYSE	FOR	Tue, Aug 24, 2021	20.51	21.05	20.44	20.76
3435	NYSE	FOR	Mon, Aug 23, 2021	20.40	20.52	20.12	20.45
3434	NYSE	FOR	Fri, Aug 20, 2021	19.52	20.25	19.52	20.16
3433	NYSE	FOR	Thu, Aug 19, 2021	19.61	19.96	19.43	19.56
3432	NYSE	FOR	Wed, Aug 18, 2021	20.12	20.39	19.80	19.86
3431	NYSE	FOR	Tue, Aug 17, 2021	20.56	20.64	20.04	20.10
3430	NYSE	FOR	Mon, Aug 16, 2021	20.40	20.96	20.39	20.75
3429	NYSE	FOR	Fri, Aug 13, 2021	20.48	20.81	20.45	20.56
3428	NYSE	FOR	Thu, Aug 12, 2021	20.82	20.82	20.33	20.54
3427	NYSE	FOR	Wed, Aug 11, 2021	20.36	20.88	20.24	20.85
3426	NYSE	FOR	Tue, Aug 10, 2021	20.39	20.66	20.37	20.41
3425	NYSE	FOR	Mon, Aug 9, 2021	20.67	20.67	20.43	20.44
3424	NYSE	FOR	Fri, Aug 6, 2021	21.19	21.33	20.72	20.84
3423	NYSE	FOR	Thu, Aug 5, 2021	20.68	21.13	20.64	20.93
3422	NYSE	FOR	Wed, Aug 4, 2021	20.27	20.65	20.15	20.44
3421	NYSE	FOR	Tue, Aug 3, 2021	20.86	20.86	20.30	20.55
3420	NYSE	FOR	Mon, Aug 2, 2021	20.65	21.07	20.35	20.74
3419	NYSE	FOR	Fri, Jul 30, 2021	20.68	20.89	20.28	20.47
3418	NYSE	FOR	Thu, Jul 29, 2021	20.71	21.23	20.56	20.90
3417	NYSE	FOR	Wed, Jul 28, 2021	20.97	21.11	20.54	20.63
3416	NYSE	FOR	Tue, Jul 27, 2021	20.54	20.94	20.52	20.73
3415	NYSE	FOR	Mon, Jul 26, 2021	21.09	21.34	20.67	20.74
3414	NYSE	FOR	Fri, Jul 23, 2021	20.53	21.12	20.53	20.87
3413	NYSE	FOR	Thu, Jul 22, 2021	20.95	21.15	20.33	20.38
3412	NYSE	FOR	Wed, Jul 21, 2021	20.21	21.11	20.21	20.87
3411	NYSE	FOR	Tue, Jul 20, 2021	18.68	19.74	18.52	19.53
3410	NYSE	FOR	Mon, Jul 19, 2021	18.99	19.08	18.41	18.57
3409	NYSE	FOR	Fri, Jul 16, 2021	19.67	19.80	19.06	19.32
3408	NYSE	FOR	Thu, Jul 15, 2021	19.59	19.74	19.31	19.49
3407	NYSE	FOR	Wed, Jul 14, 2021	19.90	20.19	19.60	19.69
3406	NYSE	FOR	Tue, Jul 13, 2021	20.48	20.48	19.70	19.77
3405	NYSE	FOR	Mon, Jul 12, 2021	20.36	20.63	20.32	20.50
3404	NYSE	FOR	Fri, Jul 9, 2021	20.44	20.68	20.36	20.52
3403	NYSE	FOR	Thu, Jul 8, 2021	20.33	20.72	20.05	20.30
3402	NYSE	FOR	Wed, Jul 7, 2021	20.43	20.89	20.32	20.68
3401	NYSE	FOR	Tue, Jul 6, 2021	21.10	21.10	20.17	20.53
3400	NYSE	FOR	Fri, Jul 2, 2021	21.27	21.27	21.03	21.04
3399	NYSE	FOR	Thu, Jul 1, 2021	21.03	21.38	20.95	21.18
3398	NYSE	FOR	Wed, Jun 30, 2021	20.85	21.07	20.85	20.91
3397	NYSE	FOR	Tue, Jun 29, 2021	20.86	20.99	20.77	20.78
3396	NYSE	FOR	Mon, Jun 28, 2021	20.71	20.82	20.33	20.79
3395	NYSE	FOR	Fri, Jun 25, 2021	20.80	21.02	20.71	20.72
3394	NYSE	FOR	Thu, Jun 24, 2021	20.75	20.84	20.56	20.84
3393	NYSE	FOR	Wed, Jun 23, 2021	20.85	21.05	20.64	20.67
3392	NYSE	FOR	Tue, Jun 22, 2021	21.10	21.10	20.62	20.78
3391	NYSE	FOR	Mon, Jun 21, 2021	20.78	21.20	20.78	21.06
3390	NYSE	FOR	Fri, Jun 18, 2021	20.80	21.02	20.55	20.66
3389	NYSE	FOR	Thu, Jun 17, 2021	21.14	21.36	20.75	20.84
3388	NYSE	FOR	Wed, Jun 16, 2021	21.31	21.58	21.10	21.17
3387	NYSE	FOR	Tue, Jun 15, 2021	21.11	21.62	20.75	21.33
3386	NYSE	FOR	Mon, Jun 14, 2021	21.60	21.85	21.00	21.20
3385	NYSE	FOR	Fri, Jun 11, 2021	22.22	22.42	21.38	21.66
3384	NYSE	FOR	Thu, Jun 10, 2021	23.13	23.13	22.17	22.25
3383	NYSE	FOR	Wed, Jun 9, 2021	23.76	23.76	22.89	22.96
3382	NYSE	FOR	Tue, Jun 8, 2021	23.01	23.74	22.88	23.56
3381	NYSE	FOR	Mon, Jun 7, 2021	22.70	23.07	22.63	22.92
3380	NYSE	FOR	Fri, Jun 4, 2021	22.46	22.74	22.25	22.69
3379	NYSE	FOR	Thu, Jun 3, 2021	22.76	22.77	22.31	22.48
3378	NYSE	FOR	Wed, Jun 2, 2021	23.07	23.34	22.80	22.89
3377	NYSE	FOR	Tue, Jun 1, 2021	23.07	23.19	22.71	23.02
3376	NYSE	FOR	Fri, May 28, 2021	22.92	23.08	22.79	23.01
3375	NYSE	FOR	Thu, May 27, 2021	23.13	23.24	22.94	22.94
3374	NYSE	FOR	Wed, May 26, 2021	22.65	23.14	22.62	22.94
3373	NYSE	FOR	Tue, May 25, 2021	22.90	23.25	22.58	22.60
3372	NYSE	FOR	Mon, May 24, 2021	22.80	23.01	22.55	22.91
3371	NYSE	FOR	Fri, May 21, 2021	23.24	23.31	22.56	22.69
3370	NYSE	FOR	Thu, May 20, 2021	22.82	23.03	22.66	23.03
3369	NYSE	FOR	Wed, May 19, 2021	22.57	23.00	22.30	22.92
3368	NYSE	FOR	Tue, May 18, 2021	23.04	23.19	22.82	22.84
3367	NYSE	FOR	Mon, May 17, 2021	23.44	23.52	23.01	23.13
3366	NYSE	FOR	Fri, May 14, 2021	23.21	23.60	23.00	23.47
3365	NYSE	FOR	Thu, May 13, 2021	22.49	23.09	22.49	22.99
3364	NYSE	FOR	Wed, May 12, 2021	23.30	23.45	22.39	22.47
3363	NYSE	FOR	Tue, May 11, 2021	24.69	24.69	23.36	23.50
3362	NYSE	FOR	Mon, May 10, 2021	25.24	25.45	24.96	25.00
3361	NYSE	FOR	Fri, May 7, 2021	25.08	25.30	25.03	25.24
3360	NYSE	FOR	Thu, May 6, 2021	25.12	25.17	24.81	25.08
3359	NYSE	FOR	Wed, May 5, 2021	25.30	25.40	25.04	25.22
3358	NYSE	FOR	Tue, May 4, 2021	25.23	25.56	25.23	25.34
3357	NYSE	FOR	Mon, May 3, 2021	25.49	25.67	25.33	25.35
3356	NYSE	FOR	Fri, Apr 30, 2021	25.20	25.50	25.18	25.34
3355	NYSE	FOR	Thu, Apr 29, 2021	25.52	25.59	25.28	25.40
3354	NYSE	FOR	Wed, Apr 28, 2021	25.36	25.47	25.17	25.30
3353	NYSE	FOR	Tue, Apr 27, 2021	25.46	25.56	25.30	25.42
3352	NYSE	FOR	Mon, Apr 26, 2021	25.54	25.79	25.39	25.44
3351	NYSE	FOR	Fri, Apr 23, 2021	25.05	25.54	24.94	25.40
3350	NYSE	FOR	Thu, Apr 22, 2021	25.21	25.34	24.86	25.07
3349	NYSE	FOR	Wed, Apr 21, 2021	26.46	26.46	24.75	25.26
3348	NYSE	FOR	Tue, Apr 20, 2021	25.48	25.59	24.42	24.51
3347	NYSE	FOR	Mon, Apr 19, 2021	25.47	25.67	25.03	25.53
3346	NYSE	FOR	Fri, Apr 16, 2021	26.55	26.55	25.56	25.80
3345	NYSE	FOR	Thu, Apr 15, 2021	25.18	25.51	25.02	25.29
3344	NYSE	FOR	Wed, Apr 14, 2021	25.00	25.37	24.92	25.06
3343	NYSE	FOR	Tue, Apr 13, 2021	24.80	24.99	24.78	24.90
3342	NYSE	FOR	Mon, Apr 12, 2021	24.77	25.18	24.69	24.80
3341	NYSE	FOR	Fri, Apr 9, 2021	24.45	24.78	24.36	24.72
3340	NYSE	FOR	Thu, Apr 8, 2021	24.28	24.33	23.86	24.26
3339	NYSE	FOR	Wed, Apr 7, 2021	24.46	24.64	23.92	24.04
3338	NYSE	FOR	Tue, Apr 6, 2021	24.59	24.77	24.39	24.56
3337	NYSE	FOR	Mon, Apr 5, 2021	24.51	24.58	24.22	24.54
3336	NYSE	FOR	Thu, Apr 1, 2021	23.47	24.36	23.35	24.23
3335	NYSE	FOR	Wed, Mar 31, 2021	23.51	23.71	23.26	23.28
3334	NYSE	FOR	Tue, Mar 30, 2021	22.91	23.60	22.90	23.40
3333	NYSE	FOR	Mon, Mar 29, 2021	22.96	23.30	22.81	22.88
3332	NYSE	FOR	Fri, Mar 26, 2021	22.94	23.35	22.86	23.26
3331	NYSE	FOR	Thu, Mar 25, 2021	22.69	22.94	22.05	22.84
3330	NYSE	FOR	Wed, Mar 24, 2021	23.23	23.67	22.72	22.79
3329	NYSE	FOR	Tue, Mar 23, 2021	23.34	23.87	22.79	22.98
3328	NYSE	FOR	Mon, Mar 22, 2021	23.61	23.70	23.26	23.53
3327	NYSE	FOR	Fri, Mar 19, 2021	23.63	23.96	23.27	23.63
3326	NYSE	FOR	Thu, Mar 18, 2021	24.16	24.70	23.58	23.82
3325	NYSE	FOR	Wed, Mar 17, 2021	23.45	24.29	23.30	24.18
3324	NYSE	FOR	Tue, Mar 16, 2021	23.43	23.65	23.26	23.48
3323	NYSE	FOR	Mon, Mar 15, 2021	23.31	23.31	22.74	23.18
3322	NYSE	FOR	Fri, Mar 12, 2021	23.22	23.40	23.06	23.28
3321	NYSE	FOR	Thu, Mar 11, 2021	23.06	23.33	23.00	23.21
3320	NYSE	FOR	Wed, Mar 10, 2021	23.03	23.25	22.98	23.00
3319	NYSE	FOR	Tue, Mar 9, 2021	22.57	23.27	22.49	22.92
3318	NYSE	FOR	Mon, Mar 8, 2021	21.92	22.52	21.68	22.36
3317	NYSE	FOR	Fri, Mar 5, 2021	21.90	21.91	21.48	21.75
3316	NYSE	FOR	Thu, Mar 4, 2021	22.16	22.58	21.39	21.70
3315	NYSE	FOR	Wed, Mar 3, 2021	22.03	22.42	21.84	22.06
3314	NYSE	FOR	Tue, Mar 2, 2021	21.66	22.16	21.51	21.95
3313	NYSE	FOR	Mon, Mar 1, 2021	21.36	21.90	21.36	21.65
3312	NYSE	FOR	Fri, Feb 26, 2021	21.25	21.81	21.19	21.29
3311	NYSE	FOR	Thu, Feb 25, 2021	21.87	22.26	21.19	21.25
3310	NYSE	FOR	Wed, Feb 24, 2021	21.78	22.12	21.74	21.88
3309	NYSE	FOR	Tue, Feb 23, 2021	21.87	22.05	21.60	21.75
3308	NYSE	FOR	Mon, Feb 22, 2021	21.68	22.10	21.65	21.86
3307	NYSE	FOR	Fri, Feb 19, 2021	21.72	22.14	21.72	21.90
3306	NYSE	FOR	Thu, Feb 18, 2021	22.44	22.61	21.68	21.72
3305	NYSE	FOR	Wed, Feb 17, 2021	22.56	22.80	22.28	22.44
3304	NYSE	FOR	Tue, Feb 16, 2021	23.23	23.29	22.62	22.76
3303	NYSE	FOR	Fri, Feb 12, 2021	23.56	23.80	22.83	23.18
3302	NYSE	FOR	Thu, Feb 11, 2021	23.68	24.01	23.56	23.62
3301	NYSE	FOR	Wed, Feb 10, 2021	23.63	23.91	23.29	23.66
3300	NYSE	FOR	Tue, Feb 9, 2021	23.88	23.88	23.46	23.69
3299	NYSE	FOR	Mon, Feb 8, 2021	23.31	24.09	23.31	23.88
3298	NYSE	FOR	Fri, Feb 5, 2021	22.35	23.11	22.28	22.98
3297	NYSE	FOR	Thu, Feb 4, 2021	22.10	22.54	22.10	22.32
3296	NYSE	FOR	Wed, Feb 3, 2021	22.29	22.45	21.87	22.24
3295	NYSE	FOR	Tue, Feb 2, 2021	22.07	22.68	21.83	22.38
3294	NYSE	FOR	Mon, Feb 1, 2021	21.50	21.94	21.36	21.89
3293	NYSE	FOR	Fri, Jan 29, 2021	21.82	21.82	21.10	21.49
3292	NYSE	FOR	Thu, Jan 28, 2021	22.24	22.24	21.56	22.01
3291	NYSE	FOR	Wed, Jan 27, 2021	21.76	22.46	21.67	22.08
3290	NYSE	FOR	Tue, Jan 26, 2021	22.21	22.70	21.56	22.25
3289	NYSE	FOR	Mon, Jan 25, 2021	22.85	23.00	21.56	22.27
3288	NYSE	FOR	Fri, Jan 22, 2021	23.97	23.97	21.43	22.37
3287	NYSE	FOR	Thu, Jan 21, 2021	22.74	23.09	22.64	22.74
3286	NYSE	FOR	Wed, Jan 20, 2021	21.94	22.90	21.94	22.62
3285	NYSE	FOR	Tue, Jan 19, 2021	22.09	22.37	21.55	21.94
3284	NYSE	FOR	Fri, Jan 15, 2021	21.72	22.28	21.65	21.90
3283	NYSE	FOR	Thu, Jan 14, 2021	21.88	22.14	21.47	22.01
3282	NYSE	FOR	Wed, Jan 13, 2021	21.59	21.96	21.44	21.84
3281	NYSE	FOR	Tue, Jan 12, 2021	21.58	21.79	21.36	21.71
3280	NYSE	FOR	Mon, Jan 11, 2021	21.01	21.47	21.00	21.36
3279	NYSE	FOR	Fri, Jan 8, 2021	21.09	21.54	20.92	21.25
3278	NYSE	FOR	Thu, Jan 7, 2021	20.74	21.23	20.53	21.09
3277	NYSE	FOR	Wed, Jan 6, 2021	20.47	21.17	20.26	20.71
3276	NYSE	FOR	Tue, Jan 5, 2021	20.24	20.48	20.15	20.19
3275	NYSE	FOR	Mon, Jan 4, 2021	20.35	20.41	20.03	20.17
3274	NYSE	FOR	Thu, Dec 31, 2020	20.85	20.85	20.17	20.18
3273	NYSE	FOR	Wed, Dec 30, 2020	20.85	21.18	20.59	20.74
3272	NYSE	FOR	Tue, Dec 29, 2020	20.98	20.99	20.27	20.61
3271	NYSE	FOR	Mon, Dec 28, 2020	21.44	21.45	20.58	20.83
3270	NYSE	FOR	Thu, Dec 24, 2020	20.74	21.37	20.64	21.32
3269	NYSE	FOR	Wed, Dec 23, 2020	20.73	21.25	20.41	20.74
3268	NYSE	FOR	Tue, Dec 22, 2020	20.52	20.66	20.42	20.63
3267	NYSE	FOR	Mon, Dec 21, 2020	20.31	20.57	20.08	20.53
3266	NYSE	FOR	Fri, Dec 18, 2020	19.98	20.90	19.98	20.77
3265	NYSE	FOR	Thu, Dec 17, 2020	19.59	20.12	19.59	20.00
3264	NYSE	FOR	Wed, Dec 16, 2020	19.39	19.69	19.32	19.52
3263	NYSE	FOR	Tue, Dec 15, 2020	19.20	19.53	19.18	19.48
3262	NYSE	FOR	Mon, Dec 14, 2020	19.52	19.67	19.01	19.08
3261	NYSE	FOR	Fri, Dec 11, 2020	19.61	19.67	19.16	19.52
3260	NYSE	FOR	Thu, Dec 10, 2020	19.34	19.71	19.13	19.68
3259	NYSE	FOR	Wed, Dec 9, 2020	19.83	19.94	19.40	19.51
3258	NYSE	FOR	Tue, Dec 8, 2020	20.03	20.49	19.64	19.76
3257	NYSE	FOR	Mon, Dec 7, 2020	20.01	20.49	19.83	20.21
3256	NYSE	FOR	Fri, Dec 4, 2020	19.99	20.29	19.90	20.08
3255	NYSE	FOR	Thu, Dec 3, 2020	19.34	20.21	19.34	19.99
3254	NYSE	FOR	Wed, Dec 2, 2020	20.00	20.06	19.18	19.34
3253	NYSE	FOR	Tue, Dec 1, 2020	19.82	20.72	19.70	19.82
3252	NYSE	FOR	Mon, Nov 30, 2020	19.94	19.94	19.21	19.46
3251	NYSE	FOR	Fri, Nov 27, 2020	20.12	20.20	19.64	19.94
3250	NYSE	FOR	Wed, Nov 25, 2020	19.80	20.29	19.40	20.12
3249	NYSE	FOR	Tue, Nov 24, 2020	20.01	20.48	19.72	19.80
3248	NYSE	FOR	Mon, Nov 23, 2020	19.22	20.17	19.15	19.75
3247	NYSE	FOR	Fri, Nov 20, 2020	18.88	19.19	18.83	19.16
3246	NYSE	FOR	Thu, Nov 19, 2020	19.16	19.16	18.59	19.01
3245	NYSE	FOR	Wed, Nov 18, 2020	19.34	19.65	19.06	19.08
3244	NYSE	FOR	Tue, Nov 17, 2020	19.25	19.61	19.15	19.32
3243	NYSE	FOR	Mon, Nov 16, 2020	19.03	19.48	18.89	19.37
3242	NYSE	FOR	Fri, Nov 13, 2020	18.43	18.96	18.42	18.66
3241	NYSE	FOR	Thu, Nov 12, 2020	18.85	18.85	17.92	18.30
3240	NYSE	FOR	Wed, Nov 11, 2020	19.21	19.21	18.74	18.97
3239	NYSE	FOR	Tue, Nov 10, 2020	18.45	19.70	18.11	19.11
3238	NYSE	FOR	Mon, Nov 9, 2020	19.75	20.00	18.08	18.16
3237	NYSE	FOR	Fri, Nov 6, 2020	19.42	19.58	18.46	18.85
3236	NYSE	FOR	Thu, Nov 5, 2020	17.92	18.44	17.87	18.13
3235	NYSE	FOR	Wed, Nov 4, 2020	17.32	18.07	17.23	17.85
3234	NYSE	FOR	Tue, Nov 3, 2020	17.37	17.66	17.10	17.39
3233	NYSE	FOR	Mon, Nov 2, 2020	16.88	17.27	16.80	17.08
3232	NYSE	FOR	Fri, Oct 30, 2020	16.96	17.00	16.45	16.64
3231	NYSE	FOR	Thu, Oct 29, 2020	16.81	17.12	16.63	16.92
3230	NYSE	FOR	Wed, Oct 28, 2020	16.78	17.36	16.72	16.91
3229	NYSE	FOR	Tue, Oct 27, 2020	17.13	17.30	16.81	17.08
3228	NYSE	FOR	Mon, Oct 26, 2020	17.60	17.60	17.02	17.21
3227	NYSE	FOR	Fri, Oct 23, 2020	17.58	17.99	17.54	17.84
3226	NYSE	FOR	Thu, Oct 22, 2020	17.70	17.70	17.27	17.38
3225	NYSE	FOR	Wed, Oct 21, 2020	18.23	18.23	17.61	17.71
3224	NYSE	FOR	Tue, Oct 20, 2020	18.19	18.47	17.91	18.22
3223	NYSE	FOR	Mon, Oct 19, 2020	18.01	18.49	18.00	18.16
3222	NYSE	FOR	Fri, Oct 16, 2020	18.42	18.61	18.07	18.08
3221	NYSE	FOR	Thu, Oct 15, 2020	18.25	18.73	18.13	18.39
3220	NYSE	FOR	Wed, Oct 14, 2020	18.93	18.93	18.40	18.45
3219	NYSE	FOR	Tue, Oct 13, 2020	18.99	19.07	18.66	18.83
3218	NYSE	FOR	Mon, Oct 12, 2020	18.94	19.20	18.77	19.12
3217	NYSE	FOR	Fri, Oct 9, 2020	18.99	19.10	18.73	18.80
3216	NYSE	FOR	Thu, Oct 8, 2020	18.81	19.07	18.55	18.99
3215	NYSE	FOR	Wed, Oct 7, 2020	18.69	18.72	18.29	18.50
3214	NYSE	FOR	Tue, Oct 6, 2020	18.69	18.95	18.34	18.46
3213	NYSE	FOR	Mon, Oct 5, 2020	18.71	18.71	17.99	18.48
3212	NYSE	FOR	Fri, Oct 2, 2020	17.62	18.73	17.47	18.57
3211	NYSE	FOR	Thu, Oct 1, 2020	17.62	17.98	17.45	17.93
3210	NYSE	FOR	Wed, Sep 30, 2020	18.04	18.26	17.52	17.70
3209	NYSE	FOR	Tue, Sep 29, 2020	18.60	18.73	17.92	18.12
3208	NYSE	FOR	Mon, Sep 28, 2020	18.13	18.54	18.13	18.49
3207	NYSE	FOR	Fri, Sep 25, 2020	17.71	18.09	17.71	17.94
3206	NYSE	FOR	Thu, Sep 24, 2020	17.73	18.29	17.41	17.86
3205	NYSE	FOR	Wed, Sep 23, 2020	18.41	18.52	17.57	17.64
3204	NYSE	FOR	Tue, Sep 22, 2020	18.10	18.62	17.89	18.48
3203	NYSE	FOR	Mon, Sep 21, 2020	18.23	18.23	17.50	17.95
3202	NYSE	FOR	Fri, Sep 18, 2020	19.21	19.21	18.27	18.50
3201	NYSE	FOR	Thu, Sep 17, 2020	18.88	19.22	18.63	19.05
3200	NYSE	FOR	Wed, Sep 16, 2020	18.88	19.34	18.88	18.92
3199	NYSE	FOR	Tue, Sep 15, 2020	18.36	19.07	18.36	18.66
3198	NYSE	FOR	Mon, Sep 14, 2020	18.29	18.51	18.13	18.36
3197	NYSE	FOR	Fri, Sep 11, 2020	18.07	18.29	17.93	18.15
3196	NYSE	FOR	Thu, Sep 10, 2020	18.08	18.31	17.88	18.00
3195	NYSE	FOR	Wed, Sep 9, 2020	17.80	18.11	17.78	18.01
3194	NYSE	FOR	Tue, Sep 8, 2020	17.72	17.93	17.40	17.65
3193	NYSE	FOR	Fri, Sep 4, 2020	17.93	18.19	17.46	17.83
3192	NYSE	FOR	Thu, Sep 3, 2020	18.02	18.05	17.67	17.75
3191	NYSE	FOR	Wed, Sep 2, 2020	18.16	18.24	17.64	17.98
3190	NYSE	FOR	Tue, Sep 1, 2020	17.70	18.45	17.70	18.19
3189	NYSE	FOR	Mon, Aug 31, 2020	18.28	18.28	17.73	17.77
3188	NYSE	FOR	Fri, Aug 28, 2020	18.30	18.34	17.98	18.30
3187	NYSE	FOR	Thu, Aug 27, 2020	18.35	18.66	18.06	18.14
3186	NYSE	FOR	Wed, Aug 26, 2020	18.23	18.42	18.14	18.31
3185	NYSE	FOR	Tue, Aug 25, 2020	18.52	18.65	18.02	18.26
3184	NYSE	FOR	Mon, Aug 24, 2020	18.45	18.45	18.14	18.40
3183	NYSE	FOR	Fri, Aug 21, 2020	17.79	18.29	17.79	18.23
3182	NYSE	FOR	Thu, Aug 20, 2020	17.64	18.05	17.64	17.94
3181	NYSE	FOR	Wed, Aug 19, 2020	18.17	18.17	17.80	17.87
3180	NYSE	FOR	Tue, Aug 18, 2020	18.45	18.45	17.94	18.08
3179	NYSE	FOR	Mon, Aug 17, 2020	18.19	18.38	18.19	18.32
3178	NYSE	FOR	Fri, Aug 14, 2020	17.93	18.41	17.88	18.21
3177	NYSE	FOR	Thu, Aug 13, 2020	17.91	18.24	17.53	18.12
3176	NYSE	FOR	Wed, Aug 12, 2020	18.22	18.22	17.83	18.00
3175	NYSE	FOR	Tue, Aug 11, 2020	18.67	18.73	17.91	18.01
3174	NYSE	FOR	Mon, Aug 10, 2020	18.21	19.24	18.17	18.40
3173	NYSE	FOR	Fri, Aug 7, 2020	18.14	18.18	17.56	18.17
3172	NYSE	FOR	Thu, Aug 6, 2020	18.04	18.15	17.81	18.00
3171	NYSE	FOR	Wed, Aug 5, 2020	17.92	18.04	17.68	17.93
3170	NYSE	FOR	Tue, Aug 4, 2020	17.50	17.77	17.46	17.76
3169	NYSE	FOR	Mon, Aug 3, 2020	17.37	17.83	17.30	17.52
3168	NYSE	FOR	Fri, Jul 31, 2020	17.56	17.56	16.87	17.31
3167	NYSE	FOR	Thu, Jul 30, 2020	17.49	17.99	17.18	17.55
3166	NYSE	FOR	Wed, Jul 29, 2020	17.72	17.94	17.59	17.78
3165	NYSE	FOR	Tue, Jul 28, 2020	17.90	18.29	17.46	17.61
3164	NYSE	FOR	Mon, Jul 27, 2020	17.40	18.08	17.26	18.03
3163	NYSE	FOR	Fri, Jul 24, 2020	17.49	17.75	16.71	17.16
3162	NYSE	FOR	Thu, Jul 23, 2020	16.68	17.36	16.68	17.15
3161	NYSE	FOR	Wed, Jul 22, 2020	16.22	16.88	16.06	16.71
3160	NYSE	FOR	Tue, Jul 21, 2020	16.25	16.35	15.79	16.00
3159	NYSE	FOR	Mon, Jul 20, 2020	16.31	16.35	15.79	16.14
3158	NYSE	FOR	Fri, Jul 17, 2020	15.28	16.50	15.16	16.43
3157	NYSE	FOR	Thu, Jul 16, 2020	15.09	15.24	14.90	15.23
3156	NYSE	FOR	Wed, Jul 15, 2020	15.08	15.45	14.80	15.22
3155	NYSE	FOR	Tue, Jul 14, 2020	14.37	14.87	14.16	14.80
3154	NYSE	FOR	Mon, Jul 13, 2020	14.50	14.85	14.29	14.31
3153	NYSE	FOR	Fri, Jul 10, 2020	14.07	14.51	14.07	14.35
3152	NYSE	FOR	Thu, Jul 9, 2020	14.79	14.91	13.83	14.12
3151	NYSE	FOR	Wed, Jul 8, 2020	14.96	15.26	14.81	14.91
3150	NYSE	FOR	Tue, Jul 7, 2020	15.27	15.27	14.91	15.01
3149	NYSE	FOR	Mon, Jul 6, 2020	15.31	15.56	15.02	15.25
3148	NYSE	FOR	Thu, Jul 2, 2020	15.31	15.64	14.90	15.00
3147	NYSE	FOR	Wed, Jul 1, 2020	15.14	15.33	14.84	14.99
3146	NYSE	FOR	Tue, Jun 30, 2020	14.54	15.28	14.53	15.08
3145	NYSE	FOR	Mon, Jun 29, 2020	14.85	14.92	14.46	14.69
3144	NYSE	FOR	Fri, Jun 26, 2020	14.72	14.77	14.41	14.59
3143	NYSE	FOR	Thu, Jun 25, 2020	14.65	15.00	14.55	14.80
3142	NYSE	FOR	Wed, Jun 24, 2020	15.03	15.08	14.29	14.85
3141	NYSE	FOR	Tue, Jun 23, 2020	15.85	16.13	15.25	15.26
3140	NYSE	FOR	Mon, Jun 22, 2020	15.63	15.82	15.39	15.59
3139	NYSE	FOR	Fri, Jun 19, 2020	16.13	16.14	15.49	15.69
3138	NYSE	FOR	Thu, Jun 18, 2020	16.00	16.26	15.96	16.11
3137	NYSE	FOR	Wed, Jun 17, 2020	16.29	16.39	16.03	16.22
3136	NYSE	FOR	Tue, Jun 16, 2020	16.54	16.54	15.87	16.29
3135	NYSE	FOR	Mon, Jun 15, 2020	14.40	15.69	14.37	15.64
3134	NYSE	FOR	Fri, Jun 12, 2020	14.94	15.05	14.08	14.66
3133	NYSE	FOR	Thu, Jun 11, 2020	14.45	14.72	14.29	14.31
3132	NYSE	FOR	Wed, Jun 10, 2020	15.95	16.18	15.09	15.12
3131	NYSE	FOR	Tue, Jun 9, 2020	16.20	16.20	15.20	15.83
3130	NYSE	FOR	Mon, Jun 8, 2020	16.25	16.51	15.78	16.07
3129	NYSE	FOR	Fri, Jun 5, 2020	16.55	16.57	15.89	15.91
3128	NYSE	FOR	Thu, Jun 4, 2020	15.87	16.02	15.52	15.73
3127	NYSE	FOR	Wed, Jun 3, 2020	15.80	16.30	15.80	16.00
3126	NYSE	FOR	Tue, Jun 2, 2020	15.28	15.72	15.28	15.46
3125	NYSE	FOR	Mon, Jun 1, 2020	15.18	15.66	15.15	15.23
3124	NYSE	FOR	Fri, May 29, 2020	14.83	15.41	14.83	15.17
3123	NYSE	FOR	Thu, May 28, 2020	16.37	16.37	15.01	15.18
3122	NYSE	FOR	Wed, May 27, 2020	15.41	16.07	15.28	16.00
3121	NYSE	FOR	Tue, May 26, 2020	15.13	15.54	14.96	15.07
3120	NYSE	FOR	Fri, May 22, 2020	14.97	14.97	14.39	14.45
3119	NYSE	FOR	Thu, May 21, 2020	14.39	14.97	14.39	14.83
3118	NYSE	FOR	Wed, May 20, 2020	14.51	15.09	14.15	14.44
3117	NYSE	FOR	Tue, May 19, 2020	14.04	14.60	13.94	14.21
3116	NYSE	FOR	Mon, May 18, 2020	13.49	14.37	13.49	14.31
3115	NYSE	FOR	Fri, May 15, 2020	12.62	13.05	12.39	12.87
3114	NYSE	FOR	Thu, May 14, 2020	12.24	12.64	11.87	12.61
3113	NYSE	FOR	Wed, May 13, 2020	12.94	12.94	12.06	12.52
3112	NYSE	FOR	Tue, May 12, 2020	13.60	13.60	12.93	12.94
3111	NYSE	FOR	Mon, May 11, 2020	13.52	13.73	12.87	13.67
3110	NYSE	FOR	Fri, May 8, 2020	13.61	13.82	13.25	13.75
3109	NYSE	FOR	Thu, May 7, 2020	13.40	13.45	13.08	13.27
3108	NYSE	FOR	Wed, May 6, 2020	13.20	13.30	12.93	13.11
3107	NYSE	FOR	Tue, May 5, 2020	13.35	13.56	13.04	13.11
3106	NYSE	FOR	Mon, May 4, 2020	12.63	13.13	12.54	12.99
3105	NYSE	FOR	Fri, May 1, 2020	12.95	13.07	12.50	13.00
3104	NYSE	FOR	Thu, Apr 30, 2020	13.93	13.93	12.68	13.19
3103	NYSE	FOR	Wed, Apr 29, 2020	14.12	14.35	13.82	14.02
3102	NYSE	FOR	Tue, Apr 28, 2020	12.30	13.40	12.15	13.17
3101	NYSE	FOR	Mon, Apr 27, 2020	11.54	12.42	11.54	12.02
3100	NYSE	FOR	Fri, Apr 24, 2020	11.77	12.00	10.77	11.76
3099	NYSE	FOR	Thu, Apr 23, 2020	11.60	12.38	11.50	12.28
3098	NYSE	FOR	Wed, Apr 22, 2020	12.60	12.60	11.58	11.65
3097	NYSE	FOR	Tue, Apr 21, 2020	12.05	12.49	11.88	12.28
3096	NYSE	FOR	Mon, Apr 20, 2020	12.25	12.54	12.04	12.35
3095	NYSE	FOR	Fri, Apr 17, 2020	12.00	12.62	12.00	12.59
3094	NYSE	FOR	Thu, Apr 16, 2020	12.23	12.31	11.50	11.86
3093	NYSE	FOR	Wed, Apr 15, 2020	12.21	12.28	11.66	12.23
3092	NYSE	FOR	Tue, Apr 14, 2020	12.68	12.95	12.31	12.59
3091	NYSE	FOR	Mon, Apr 13, 2020	12.66	12.66	11.78	12.25
3090	NYSE	FOR	Thu, Apr 9, 2020	12.94	13.06	12.37	12.82
3089	NYSE	FOR	Wed, Apr 8, 2020	11.66	12.78	11.41	12.61
3088	NYSE	FOR	Tue, Apr 7, 2020	10.22	12.11	10.22	11.38
3087	NYSE	FOR	Mon, Apr 6, 2020	10.22	10.85	10.22	10.71
3086	NYSE	FOR	Fri, Apr 3, 2020	9.54	9.80	9.48	9.71
3085	NYSE	FOR	Thu, Apr 2, 2020	9.53	9.92	9.43	9.63
3084	NYSE	FOR	Wed, Apr 1, 2020	10.00	10.00	9.44	9.70
3083	NYSE	FOR	Tue, Mar 31, 2020	11.61	11.77	10.05	10.35
3082	NYSE	FOR	Mon, Mar 30, 2020	11.85	11.85	11.35	11.76
3081	NYSE	FOR	Fri, Mar 27, 2020	12.34	12.42	11.72	11.80
3080	NYSE	FOR	Thu, Mar 26, 2020	12.58	12.87	12.35	12.75
3079	NYSE	FOR	Wed, Mar 25, 2020	11.39	12.55	11.23	12.46
3078	NYSE	FOR	Tue, Mar 24, 2020	12.10	12.12	11.02	11.45
3077	NYSE	FOR	Mon, Mar 23, 2020	12.20	12.20	10.94	11.09
3076	NYSE	FOR	Fri, Mar 20, 2020	12.66	12.79	11.73	12.23
3075	NYSE	FOR	Thu, Mar 19, 2020	11.02	12.86	10.75	12.66
3074	NYSE	FOR	Wed, Mar 18, 2020	11.25	11.49	9.75	11.09
3073	NYSE	FOR	Tue, Mar 17, 2020	12.14	12.35	11.35	11.44
3072	NYSE	FOR	Mon, Mar 16, 2020	11.75	12.52	11.66	11.76
3071	NYSE	FOR	Fri, Mar 13, 2020	14.00	14.10	12.92	14.03
3070	NYSE	FOR	Thu, Mar 12, 2020	15.32	15.32	12.92	13.25
3069	NYSE	FOR	Wed, Mar 11, 2020	15.72	15.81	14.82	14.91
3068	NYSE	FOR	Tue, Mar 10, 2020	16.79	16.82	15.80	16.17
3067	NYSE	FOR	Mon, Mar 9, 2020	17.30	17.74	16.21	16.25
3066	NYSE	FOR	Fri, Mar 6, 2020	18.18	18.94	18.18	18.91
3065	NYSE	FOR	Thu, Mar 5, 2020	19.07	19.31	18.42	18.76
3064	NYSE	FOR	Wed, Mar 4, 2020	19.05	19.61	18.74	19.58
3063	NYSE	FOR	Tue, Mar 3, 2020	18.58	19.13	18.40	18.63
3062	NYSE	FOR	Mon, Mar 2, 2020	18.04	18.63	17.62	18.56
3061	NYSE	FOR	Fri, Feb 28, 2020	17.34	18.45	17.24	17.89
3060	NYSE	FOR	Thu, Feb 27, 2020	18.84	19.35	18.03	18.03
3059	NYSE	FOR	Wed, Feb 26, 2020	19.65	19.78	18.72	19.16
3058	NYSE	FOR	Tue, Feb 25, 2020	21.44	21.44	19.39	19.49
3057	NYSE	FOR	Mon, Feb 24, 2020	21.37	21.96	21.15	21.42
3056	NYSE	FOR	Fri, Feb 21, 2020	21.43	21.86	21.30	21.84
3055	NYSE	FOR	Thu, Feb 20, 2020	20.95	21.70	20.95	21.39
3054	NYSE	FOR	Wed, Feb 19, 2020	20.81	21.10	20.54	20.95
3053	NYSE	FOR	Tue, Feb 18, 2020	20.96	21.17	20.77	20.84
3052	NYSE	FOR	Fri, Feb 14, 2020	21.03	21.26	20.90	20.96
3051	NYSE	FOR	Thu, Feb 13, 2020	20.81	21.41	20.80	21.01
3050	NYSE	FOR	Wed, Feb 12, 2020	20.29	21.02	20.06	20.86
3049	NYSE	FOR	Tue, Feb 11, 2020	20.20	20.41	20.04	20.18
3048	NYSE	FOR	Mon, Feb 10, 2020	20.01	20.34	19.90	20.09
3047	NYSE	FOR	Fri, Feb 7, 2020	20.42	20.43	20.13	20.13
3046	NYSE	FOR	Thu, Feb 6, 2020	20.18	20.60	20.15	20.50
3045	NYSE	FOR	Wed, Feb 5, 2020	20.46	20.56	20.04	20.08
3044	NYSE	FOR	Tue, Feb 4, 2020	21.10	21.10	20.18	20.21
3043	NYSE	FOR	Mon, Feb 3, 2020	20.19	21.14	20.19	20.92
3042	NYSE	FOR	Fri, Jan 31, 2020	20.48	20.55	20.13	20.27
3041	NYSE	FOR	Thu, Jan 30, 2020	20.72	20.99	20.42	20.61
3040	NYSE	FOR	Wed, Jan 29, 2020	20.39	20.77	20.10	20.75
3039	NYSE	FOR	Tue, Jan 28, 2020	20.48	20.71	20.27	20.29
3038	NYSE	FOR	Mon, Jan 27, 2020	21.80	21.80	20.26	20.30
3037	NYSE	FOR	Fri, Jan 24, 2020	22.96	23.11	21.20	22.25
3036	NYSE	FOR	Thu, Jan 23, 2020	22.49	22.52	22.12	22.34
3035	NYSE	FOR	Wed, Jan 22, 2020	22.64	22.65	22.24	22.35
3034	NYSE	FOR	Tue, Jan 21, 2020	22.22	22.79	22.22	22.64
3033	NYSE	FOR	Fri, Jan 17, 2020	22.00	22.44	21.94	22.19
3032	NYSE	FOR	Thu, Jan 16, 2020	20.53	22.17	20.53	21.80
3031	NYSE	FOR	Wed, Jan 15, 2020	19.82	20.35	19.82	20.34
3030	NYSE	FOR	Tue, Jan 14, 2020	19.92	20.05	19.82	19.86
3029	NYSE	FOR	Mon, Jan 13, 2020	19.85	20.41	19.55	20.12
3028	NYSE	FOR	Fri, Jan 10, 2020	20.47	20.51	19.88	19.92
3027	NYSE	FOR	Thu, Jan 9, 2020	20.82	20.99	20.46	20.46
3026	NYSE	FOR	Wed, Jan 8, 2020	20.93	21.16	20.73	20.80
3025	NYSE	FOR	Tue, Jan 7, 2020	20.77	21.10	20.68	20.93
3024	NYSE	FOR	Mon, Jan 6, 2020	20.65	20.95	20.65	20.89
3023	NYSE	FOR	Fri, Jan 3, 2020	20.45	20.88	20.27	20.84
3022	NYSE	FOR	Thu, Jan 2, 2020	20.99	21.00	20.54	20.67
3021	NYSE	FOR	Tue, Dec 31, 2019	20.59	21.12	20.50	20.85
3020	NYSE	FOR	Mon, Dec 30, 2019	20.89	20.93	20.63	20.75
3019	NYSE	FOR	Fri, Dec 27, 2019	20.84	20.91	20.50	20.80
3018	NYSE	FOR	Thu, Dec 26, 2019	21.07	21.07	20.60	20.86
3017	NYSE	FOR	Tue, Dec 24, 2019	21.07	21.33	20.87	21.01
3016	NYSE	FOR	Mon, Dec 23, 2019	21.50	21.50	20.92	21.09
3015	NYSE	FOR	Fri, Dec 20, 2019	21.09	21.60	21.00	21.44
3014	NYSE	FOR	Thu, Dec 19, 2019	21.04	21.22	20.72	21.00
3013	NYSE	FOR	Wed, Dec 18, 2019	20.84	21.19	20.64	21.04
3012	NYSE	FOR	Tue, Dec 17, 2019	20.39	20.97	20.36	20.80
3011	NYSE	FOR	Mon, Dec 16, 2019	19.75	20.40	19.53	20.32
3010	NYSE	FOR	Fri, Dec 13, 2019	19.33	19.70	19.30	19.51
3009	NYSE	FOR	Thu, Dec 12, 2019	19.47	19.82	19.34	19.36
3008	NYSE	FOR	Wed, Dec 11, 2019	19.63	19.65	19.43	19.51
3007	NYSE	FOR	Tue, Dec 10, 2019	19.64	19.77	19.54	19.61
3006	NYSE	FOR	Mon, Dec 9, 2019	19.77	19.93	19.64	19.67
3005	NYSE	FOR	Fri, Dec 6, 2019	19.98	20.10	19.57	19.77
3004	NYSE	FOR	Thu, Dec 5, 2019	20.11	20.23	19.57	19.80
3003	NYSE	FOR	Wed, Dec 4, 2019	19.88	20.28	19.88	19.97
3002	NYSE	FOR	Tue, Dec 3, 2019	20.03	20.14	19.80	19.92
3001	NYSE	FOR	Mon, Dec 2, 2019	20.51	20.51	20.16	20.22
3000	NYSE	FOR	Fri, Nov 29, 2019	20.51	20.64	20.22	20.40
2999	NYSE	FOR	Wed, Nov 27, 2019	20.97	20.97	20.48	20.52
2998	NYSE	FOR	Tue, Nov 26, 2019	20.92	21.01	20.71	20.87
2997	NYSE	FOR	Mon, Nov 25, 2019	20.77	21.11	20.63	20.88
2996	NYSE	FOR	Fri, Nov 22, 2019	20.67	20.83	20.40	20.78
2995	NYSE	FOR	Thu, Nov 21, 2019	20.71	20.80	20.34	20.56
2994	NYSE	FOR	Wed, Nov 20, 2019	20.08	20.87	20.00	20.64
2993	NYSE	FOR	Tue, Nov 19, 2019	20.07	20.59	20.02	20.23
2992	NYSE	FOR	Mon, Nov 18, 2019	20.15	20.25	19.57	20.11
2991	NYSE	FOR	Fri, Nov 15, 2019	20.27	20.51	20.03	20.16
2990	NYSE	FOR	Thu, Nov 14, 2019	19.68	20.10	19.26	20.10
2989	NYSE	FOR	Wed, Nov 13, 2019	19.53	19.95	19.53	19.58
2988	NYSE	FOR	Tue, Nov 12, 2019	19.87	20.02	19.16	19.60
2987	NYSE	FOR	Mon, Nov 11, 2019	19.31	20.07	19.27	19.94
2986	NYSE	FOR	Fri, Nov 8, 2019	19.04	19.66	19.00	19.45
2985	NYSE	FOR	Thu, Nov 7, 2019	19.51	19.51	18.43	18.80
2984	NYSE	FOR	Wed, Nov 6, 2019	18.85	19.06	18.80	18.85
2983	NYSE	FOR	Tue, Nov 5, 2019	19.26	19.30	18.87	19.01
2982	NYSE	FOR	Mon, Nov 4, 2019	19.25	19.47	19.04	19.20
2981	NYSE	FOR	Fri, Nov 1, 2019	18.91	19.31	18.91	19.10
2980	NYSE	FOR	Thu, Oct 31, 2019	18.47	18.97	18.31	18.78
2979	NYSE	FOR	Wed, Oct 30, 2019	18.50	18.80	18.12	18.50
2978	NYSE	FOR	Tue, Oct 29, 2019	18.54	18.93	18.48	18.54
2977	NYSE	FOR	Mon, Oct 28, 2019	18.94	19.06	18.50	18.70
2976	NYSE	FOR	Fri, Oct 25, 2019	18.56	19.03	18.54	18.83
2975	NYSE	FOR	Thu, Oct 24, 2019	18.38	18.64	18.35	18.49
2974	NYSE	FOR	Wed, Oct 23, 2019	18.40	18.51	18.21	18.33
2973	NYSE	FOR	Tue, Oct 22, 2019	18.53	18.56	18.27	18.41
2972	NYSE	FOR	Mon, Oct 21, 2019	18.84	18.88	18.43	18.49
2971	NYSE	FOR	Fri, Oct 18, 2019	18.59	18.84	18.50	18.69
2970	NYSE	FOR	Thu, Oct 17, 2019	18.81	18.85	18.55	18.67
2969	NYSE	FOR	Wed, Oct 16, 2019	18.51	18.77	18.36	18.71
2968	NYSE	FOR	Tue, Oct 15, 2019	18.64	18.91	18.40	18.55
2967	NYSE	FOR	Mon, Oct 14, 2019	18.26	18.65	18.15	18.63
2966	NYSE	FOR	Fri, Oct 11, 2019	17.91	18.51	17.91	18.36
2965	NYSE	FOR	Thu, Oct 10, 2019	17.87	18.21	17.59	17.68
2964	NYSE	FOR	Wed, Oct 9, 2019	18.15	18.17	17.85	17.87
2963	NYSE	FOR	Tue, Oct 8, 2019	18.37	18.58	17.85	17.95
2962	NYSE	FOR	Mon, Oct 7, 2019	18.56	19.15	18.55	18.56
2961	NYSE	FOR	Fri, Oct 4, 2019	18.59	18.99	18.39	18.67
2960	NYSE	FOR	Thu, Oct 3, 2019	18.19	18.70	18.19	18.50
2959	NYSE	FOR	Wed, Oct 2, 2019	18.12	18.44	17.93	18.19
2958	NYSE	FOR	Tue, Oct 1, 2019	18.54	18.62	17.90	18.17
2957	NYSE	FOR	Mon, Sep 30, 2019	17.84	18.67	17.65	18.28
2956	NYSE	FOR	Fri, Sep 27, 2019	17.98	18.31	17.49	17.65
2955	NYSE	FOR	Thu, Sep 26, 2019	17.99	18.32	17.51	17.99
2954	NYSE	FOR	Wed, Sep 25, 2019	18.34	19.20	18.07	18.07
2953	NYSE	FOR	Tue, Sep 24, 2019	20.39	20.53	20.16	20.29
2952	NYSE	FOR	Mon, Sep 23, 2019	20.25	20.51	20.12	20.31
2951	NYSE	FOR	Fri, Sep 20, 2019	20.12	20.41	20.00	20.33
2950	NYSE	FOR	Thu, Sep 19, 2019	20.91	20.91	19.98	20.00
2949	NYSE	FOR	Wed, Sep 18, 2019	21.03	21.07	20.48	20.75
2948	NYSE	FOR	Tue, Sep 17, 2019	20.63	20.95	20.52	20.90
2947	NYSE	FOR	Mon, Sep 16, 2019	20.38	20.90	20.21	20.70
2946	NYSE	FOR	Fri, Sep 13, 2019	20.84	20.95	20.35	20.35
2945	NYSE	FOR	Thu, Sep 12, 2019	20.80	20.87	20.31	20.73
2944	NYSE	FOR	Wed, Sep 11, 2019	20.25	21.00	19.67	20.65
2943	NYSE	FOR	Tue, Sep 10, 2019	19.76	20.48	19.76	20.28
2942	NYSE	FOR	Mon, Sep 9, 2019	19.45	20.10	19.29	20.03
2941	NYSE	FOR	Fri, Sep 6, 2019	19.76	19.99	19.29	19.39
2940	NYSE	FOR	Thu, Sep 5, 2019	19.20	19.94	19.20	19.73
2939	NYSE	FOR	Wed, Sep 4, 2019	19.10	19.40	18.95	19.01
2938	NYSE	FOR	Tue, Sep 3, 2019	18.87	19.12	18.67	18.95
2937	NYSE	FOR	Fri, Aug 30, 2019	19.04	19.23	18.47	19.06
2936	NYSE	FOR	Thu, Aug 29, 2019	19.24	19.50	18.87	18.90
2935	NYSE	FOR	Wed, Aug 28, 2019	18.84	19.79	18.84	19.08
2934	NYSE	FOR	Tue, Aug 27, 2019	19.06	19.06	18.53	18.92
2933	NYSE	FOR	Mon, Aug 26, 2019	19.21	19.21	18.68	18.90
2932	NYSE	FOR	Fri, Aug 23, 2019	19.15	19.19	18.68	18.99
2931	NYSE	FOR	Thu, Aug 22, 2019	19.20	19.42	19.12	19.27
2930	NYSE	FOR	Wed, Aug 21, 2019	19.42	19.84	19.42	19.48
2929	NYSE	FOR	Tue, Aug 20, 2019	19.05	19.47	18.79	19.21
2928	NYSE	FOR	Mon, Aug 19, 2019	19.32	19.46	18.86	19.09
2927	NYSE	FOR	Fri, Aug 16, 2019	18.56	19.05	18.05	19.01
2926	NYSE	FOR	Thu, Aug 15, 2019	18.39	18.79	18.23	18.44
2925	NYSE	FOR	Wed, Aug 14, 2019	18.70	18.70	17.97	18.43
2924	NYSE	FOR	Tue, Aug 13, 2019	18.43	19.24	18.43	19.04
2923	NYSE	FOR	Mon, Aug 12, 2019	18.85	18.85	18.19	18.43
2922	NYSE	FOR	Fri, Aug 9, 2019	19.45	19.45	18.71	18.96
2921	NYSE	FOR	Thu, Aug 8, 2019	19.12	19.96	19.12	19.51
2920	NYSE	FOR	Wed, Aug 7, 2019	18.17	19.10	17.90	19.02
2919	NYSE	FOR	Tue, Aug 6, 2019	18.45	18.64	18.21	18.44
2918	NYSE	FOR	Mon, Aug 5, 2019	19.17	19.61	17.97	18.38
2917	NYSE	FOR	Fri, Aug 2, 2019	20.24	20.24	19.32	19.51
2916	NYSE	FOR	Thu, Aug 1, 2019	20.67	21.03	20.26	20.34
2915	NYSE	FOR	Wed, Jul 31, 2019	21.41	21.69	20.66	20.66
2914	NYSE	FOR	Tue, Jul 30, 2019	20.64	21.61	20.56	21.40
2913	NYSE	FOR	Mon, Jul 29, 2019	20.19	20.99	20.18	20.82
2912	NYSE	FOR	Fri, Jul 26, 2019	23.00	23.00	20.47	20.64
2911	NYSE	FOR	Thu, Jul 25, 2019	19.56	20.09	19.56	20.00
2910	NYSE	FOR	Wed, Jul 24, 2019	19.21	20.26	19.21	20.03
2909	NYSE	FOR	Tue, Jul 23, 2019	19.10	19.37	18.69	19.33
2908	NYSE	FOR	Mon, Jul 22, 2019	19.10	19.19	18.85	19.05
2907	NYSE	FOR	Fri, Jul 19, 2019	19.65	19.86	19.40	19.41
2906	NYSE	FOR	Thu, Jul 18, 2019	20.23	20.23	19.62	19.71
2905	NYSE	FOR	Wed, Jul 17, 2019	20.84	20.84	20.18	20.25
2904	NYSE	FOR	Tue, Jul 16, 2019	20.48	20.67	20.35	20.50
2903	NYSE	FOR	Mon, Jul 15, 2019	20.36	20.64	20.12	20.49
2902	NYSE	FOR	Fri, Jul 12, 2019	20.30	20.58	20.00	20.36
2901	NYSE	FOR	Thu, Jul 11, 2019	20.19	20.37	20.07	20.20
2900	NYSE	FOR	Wed, Jul 10, 2019	19.95	20.26	19.79	20.16
2899	NYSE	FOR	Tue, Jul 9, 2019	19.83	20.03	19.63	19.96
2898	NYSE	FOR	Mon, Jul 8, 2019	20.03	20.34	19.72	19.94
2897	NYSE	FOR	Fri, Jul 5, 2019	19.72	20.07	19.53	19.88
2896	NYSE	FOR	Wed, Jul 3, 2019	19.54	20.05	19.31	19.90
2895	NYSE	FOR	Tue, Jul 2, 2019	19.08	19.56	19.06	19.54
2894	NYSE	FOR	Mon, Jul 1, 2019	20.02	20.10	19.24	19.24
2893	NYSE	FOR	Fri, Jun 28, 2019	19.07	19.63	18.60	19.55
2892	NYSE	FOR	Thu, Jun 27, 2019	17.68	19.12	17.66	19.10
2891	NYSE	FOR	Wed, Jun 26, 2019	17.76	18.10	17.50	17.63
2890	NYSE	FOR	Tue, Jun 25, 2019	17.73	17.90	17.65	17.75
2889	NYSE	FOR	Mon, Jun 24, 2019	18.47	18.51	17.65	17.66
2888	NYSE	FOR	Fri, Jun 21, 2019	18.31	18.63	18.23	18.52
2887	NYSE	FOR	Thu, Jun 20, 2019	18.37	18.78	18.36	18.45
2886	NYSE	FOR	Wed, Jun 19, 2019	17.77	18.47	17.60	18.21
2885	NYSE	FOR	Tue, Jun 18, 2019	17.81	17.89	17.52	17.70
2884	NYSE	FOR	Mon, Jun 17, 2019	17.93	18.04	17.61	17.72
2883	NYSE	FOR	Fri, Jun 14, 2019	17.86	18.05	17.82	17.93
2882	NYSE	FOR	Thu, Jun 13, 2019	18.30	18.54	17.73	18.07
2881	NYSE	FOR	Wed, Jun 12, 2019	18.37	18.59	18.01	18.21
2880	NYSE	FOR	Tue, Jun 11, 2019	18.59	18.80	18.08	18.32
2879	NYSE	FOR	Mon, Jun 10, 2019	18.56	18.87	18.33	18.46
2878	NYSE	FOR	Fri, Jun 7, 2019	17.83	18.66	17.51	18.43
2877	NYSE	FOR	Thu, Jun 6, 2019	17.89	18.00	17.43	17.83
2876	NYSE	FOR	Wed, Jun 5, 2019	18.05	18.29	17.41	17.51
2875	NYSE	FOR	Tue, Jun 4, 2019	17.63	17.80	17.31	17.65
2874	NYSE	FOR	Mon, Jun 3, 2019	17.81	18.17	17.14	17.46
2873	NYSE	FOR	Fri, May 31, 2019	18.10	18.24	17.57	17.91
2872	NYSE	FOR	Thu, May 30, 2019	18.22	18.43	18.09	18.28
2871	NYSE	FOR	Wed, May 29, 2019	18.30	18.45	18.16	18.24
2870	NYSE	FOR	Tue, May 28, 2019	18.50	18.60	18.22	18.43
2869	NYSE	FOR	Fri, May 24, 2019	18.10	18.56	18.00	18.49
2868	NYSE	FOR	Thu, May 23, 2019	18.20	18.22	17.85	18.00
2867	NYSE	FOR	Wed, May 22, 2019	18.44	18.53	18.27	18.34
2866	NYSE	FOR	Tue, May 21, 2019	18.29	18.67	18.19	18.49
2865	NYSE	FOR	Mon, May 20, 2019	18.24	18.44	18.11	18.18
2864	NYSE	FOR	Fri, May 17, 2019	18.00	18.47	17.85	18.31
2863	NYSE	FOR	Thu, May 16, 2019	18.40	18.60	17.91	18.11
2862	NYSE	FOR	Wed, May 15, 2019	18.03	18.63	18.00	18.54
2861	NYSE	FOR	Tue, May 14, 2019	18.58	18.69	18.11	18.17
2860	NYSE	FOR	Mon, May 13, 2019	19.34	19.35	18.68	18.68
2859	NYSE	FOR	Fri, May 10, 2019	19.55	19.84	19.29	19.62
2858	NYSE	FOR	Thu, May 9, 2019	19.42	19.88	19.27	19.82
2857	NYSE	FOR	Wed, May 8, 2019	19.82	20.09	19.50	19.54
2856	NYSE	FOR	Tue, May 7, 2019	19.86	20.09	19.63	19.74
2855	NYSE	FOR	Mon, May 6, 2019	20.06	20.55	19.95	20.24
2854	NYSE	FOR	Fri, May 3, 2019	19.81	20.99	19.81	20.44
2853	NYSE	FOR	Thu, May 2, 2019	19.70	19.97	19.53	19.68
2852	NYSE	FOR	Wed, May 1, 2019	19.31	19.94	19.31	19.82
2851	NYSE	FOR	Tue, Apr 30, 2019	19.23	19.39	18.82	19.27
2850	NYSE	FOR	Mon, Apr 29, 2019	19.25	19.38	19.09	19.16
2849	NYSE	FOR	Fri, Apr 26, 2019	19.17	19.26	18.85	19.14
2848	NYSE	FOR	Thu, Apr 25, 2019	18.80	19.10	18.63	19.02
2847	NYSE	FOR	Wed, Apr 24, 2019	18.78	19.18	18.78	18.99
2846	NYSE	FOR	Tue, Apr 23, 2019	18.58	18.99	18.27	18.78
2845	NYSE	FOR	Mon, Apr 22, 2019	17.86	18.37	17.61	18.28
2844	NYSE	FOR	Thu, Apr 18, 2019	17.71	18.02	17.68	17.95
2843	NYSE	FOR	Wed, Apr 17, 2019	17.95	17.97	17.62	17.69
2842	NYSE	FOR	Tue, Apr 16, 2019	18.51	18.51	17.75	17.89
2841	NYSE	FOR	Mon, Apr 15, 2019	18.09	18.21	17.89	18.06
2840	NYSE	FOR	Fri, Apr 12, 2019	18.24	18.24	17.84	18.03
2839	NYSE	FOR	Thu, Apr 11, 2019	18.29	18.46	18.03	18.05
2838	NYSE	FOR	Wed, Apr 10, 2019	18.23	18.40	17.93	18.23
2837	NYSE	FOR	Tue, Apr 9, 2019	18.59	18.62	18.14	18.14
2836	NYSE	FOR	Mon, Apr 8, 2019	18.58	18.76	18.36	18.65
2835	NYSE	FOR	Fri, Apr 5, 2019	18.35	18.86	18.26	18.55
2834	NYSE	FOR	Thu, Apr 4, 2019	18.09	18.36	18.08	18.19
2833	NYSE	FOR	Wed, Apr 3, 2019	17.33	18.21	17.33	18.11
2832	NYSE	FOR	Tue, Apr 2, 2019	17.66	17.66	17.18	17.47
2831	NYSE	FOR	Mon, Apr 1, 2019	17.45	17.59	17.23	17.41
2830	NYSE	FOR	Fri, Mar 29, 2019	17.71	17.72	17.23	17.29
2829	NYSE	FOR	Thu, Mar 28, 2019	17.60	17.67	17.36	17.59
2828	NYSE	FOR	Wed, Mar 27, 2019	17.15	17.61	17.02	17.41
2827	NYSE	FOR	Tue, Mar 26, 2019	17.11	17.29	16.89	17.18
2826	NYSE	FOR	Mon, Mar 25, 2019	16.51	17.11	16.51	16.93
2825	NYSE	FOR	Fri, Mar 22, 2019	17.02	17.39	16.47	16.56
2824	NYSE	FOR	Thu, Mar 21, 2019	16.42	17.18	16.42	17.03
2823	NYSE	FOR	Wed, Mar 20, 2019	16.78	16.78	16.23	16.24
2822	NYSE	FOR	Tue, Mar 19, 2019	17.35	17.42	16.80	16.86
2821	NYSE	FOR	Mon, Mar 18, 2019	17.20	17.38	17.05	17.26
2820	NYSE	FOR	Fri, Mar 15, 2019	17.17	17.49	17.08	17.22
2819	NYSE	FOR	Thu, Mar 14, 2019	17.38	17.38	17.00	17.17
2818	NYSE	FOR	Wed, Mar 13, 2019	16.96	17.11	16.88	17.07
2817	NYSE	FOR	Tue, Mar 12, 2019	16.85	17.06	16.80	16.97
2816	NYSE	FOR	Mon, Mar 11, 2019	16.58	16.94	16.58	16.82
2815	NYSE	FOR	Fri, Mar 8, 2019	16.65	16.97	16.46	16.58
2814	NYSE	FOR	Thu, Mar 7, 2019	17.15	17.17	16.56	16.62
2813	NYSE	FOR	Wed, Mar 6, 2019	17.16	17.27	16.98	17.19
2812	NYSE	FOR	Tue, Mar 5, 2019	17.18	17.22	16.94	17.17
2811	NYSE	FOR	Mon, Mar 4, 2019	17.22	17.49	17.06	17.22
2810	NYSE	FOR	Fri, Mar 1, 2019	17.06	17.22	16.83	17.12
2809	NYSE	FOR	Thu, Feb 28, 2019	17.05	17.23	16.96	16.97
2808	NYSE	FOR	Wed, Feb 27, 2019	17.23	17.41	17.03	17.27
2807	NYSE	FOR	Tue, Feb 26, 2019	17.34	17.47	17.03	17.25
2806	NYSE	FOR	Mon, Feb 25, 2019	17.65	17.86	17.42	17.43
2805	NYSE	FOR	Fri, Feb 22, 2019	17.76	17.98	17.48	17.65
2804	NYSE	FOR	Thu, Feb 21, 2019	17.80	17.83	17.41	17.59
2803	NYSE	FOR	Wed, Feb 20, 2019	17.24	17.91	17.20	17.80
2802	NYSE	FOR	Tue, Feb 19, 2019	17.55	17.67	17.22	17.25
2801	NYSE	FOR	Fri, Feb 15, 2019	17.70	17.71	17.43	17.57
2800	NYSE	FOR	Thu, Feb 14, 2019	17.75	17.93	17.55	17.55
2799	NYSE	FOR	Wed, Feb 13, 2019	17.75	17.89	17.55	17.86
2798	NYSE	FOR	Tue, Feb 12, 2019	17.40	17.92	17.40	17.80
2797	NYSE	FOR	Mon, Feb 11, 2019	16.98	17.52	16.98	17.46
2796	NYSE	FOR	Fri, Feb 8, 2019	17.05	17.05	16.66	16.99
2795	NYSE	FOR	Thu, Feb 7, 2019	16.79	17.07	16.71	17.00
2794	NYSE	FOR	Wed, Feb 6, 2019	16.68	16.94	16.31	16.88
2793	NYSE	FOR	Tue, Feb 5, 2019	16.60	16.99	16.28	16.71
2792	NYSE	FOR	Mon, Feb 4, 2019	16.02	16.59	16.01	16.49
2791	NYSE	FOR	Fri, Feb 1, 2019	16.05	16.09	15.81	16.03
2790	NYSE	FOR	Thu, Jan 31, 2019	15.65	16.07	15.48	16.01
2789	NYSE	FOR	Wed, Jan 30, 2019	16.02	16.02	15.38	15.70
2788	NYSE	FOR	Tue, Jan 29, 2019	15.77	16.01	15.61	15.94
2787	NYSE	FOR	Mon, Jan 28, 2019	15.08	15.82	15.08	15.77
2786	NYSE	FOR	Fri, Jan 25, 2019	13.46	15.33	13.46	15.24
2785	NYSE	FOR	Thu, Jan 24, 2019	14.31	14.31	13.98	14.17
2784	NYSE	FOR	Wed, Jan 23, 2019	14.30	14.48	13.96	14.26
2783	NYSE	FOR	Tue, Jan 22, 2019	15.00	15.04	14.06	14.33
2782	NYSE	FOR	Fri, Jan 18, 2019	15.32	15.57	15.02	15.11
2781	NYSE	FOR	Thu, Jan 17, 2019	14.80	15.34	14.80	15.26
2780	NYSE	FOR	Wed, Jan 16, 2019	15.43	15.71	14.74	14.95
2779	NYSE	FOR	Tue, Jan 15, 2019	15.56	15.69	15.23	15.43
2778	NYSE	FOR	Mon, Jan 14, 2019	16.06	16.07	15.51	15.55
2777	NYSE	FOR	Fri, Jan 11, 2019	15.59	16.02	15.59	15.94
2776	NYSE	FOR	Thu, Jan 10, 2019	15.43	16.24	15.43	15.66
2775	NYSE	FOR	Wed, Jan 9, 2019	15.09	15.22	14.63	15.07
2774	NYSE	FOR	Tue, Jan 8, 2019	14.42	15.12	14.36	15.06
2773	NYSE	FOR	Mon, Jan 7, 2019	14.17	14.49	14.08	14.32
2772	NYSE	FOR	Fri, Jan 4, 2019	13.45	14.31	13.40	14.18
2771	NYSE	FOR	Thu, Jan 3, 2019	13.64	13.64	13.02	13.29
2770	NYSE	FOR	Wed, Jan 2, 2019	13.69	14.06	13.59	13.71
2769	NYSE	FOR	Mon, Dec 31, 2018	13.98	14.21	13.57	13.85
2768	NYSE	FOR	Fri, Dec 28, 2018	14.16	14.48	13.70	14.01
2767	NYSE	FOR	Thu, Dec 27, 2018	14.33	14.89	13.66	14.18
2766	NYSE	FOR	Wed, Dec 26, 2018	13.62	14.43	13.62	14.28
2765	NYSE	FOR	Mon, Dec 24, 2018	12.89	13.82	12.89	13.67
2764	NYSE	FOR	Fri, Dec 21, 2018	13.61	13.93	12.95	13.08
2763	NYSE	FOR	Thu, Dec 20, 2018	14.06	14.68	13.45	13.62
2762	NYSE	FOR	Wed, Dec 19, 2018	13.73	14.36	13.66	13.94
2761	NYSE	FOR	Tue, Dec 18, 2018	13.08	14.02	13.02	13.74
2760	NYSE	FOR	Mon, Dec 17, 2018	13.40	13.40	12.77	12.84
2759	NYSE	FOR	Fri, Dec 14, 2018	13.77	13.94	13.40	13.49
2758	NYSE	FOR	Thu, Dec 13, 2018	14.45	14.46	13.76	13.77
2757	NYSE	FOR	Wed, Dec 12, 2018	14.92	15.12	14.23	14.34
2756	NYSE	FOR	Tue, Dec 11, 2018	14.82	15.08	14.72	14.73
2755	NYSE	FOR	Mon, Dec 10, 2018	14.73	14.74	14.25	14.65
2754	NYSE	FOR	Fri, Dec 7, 2018	15.01	15.16	14.52	14.57
2753	NYSE	FOR	Thu, Dec 6, 2018	14.69	15.03	14.61	14.97
2752	NYSE	FOR	Tue, Dec 4, 2018	15.53	15.78	14.72	14.92
2751	NYSE	FOR	Mon, Dec 3, 2018	16.20	16.28	15.33	15.55
2750	NYSE	FOR	Fri, Nov 30, 2018	16.08	16.49	15.91	16.04
2749	NYSE	FOR	Thu, Nov 29, 2018	15.98	16.11	15.70	15.85
2748	NYSE	FOR	Wed, Nov 28, 2018	16.00	16.27	15.95	16.06
2747	NYSE	FOR	Tue, Nov 27, 2018	16.19	16.33	16.01	16.02
2746	NYSE	FOR	Mon, Nov 26, 2018	15.90	16.25	15.32	16.19
2745	NYSE	FOR	Fri, Nov 23, 2018	15.62	15.72	15.51	15.66
2744	NYSE	FOR	Wed, Nov 21, 2018	14.38	15.80	14.38	15.73
2743	NYSE	FOR	Tue, Nov 20, 2018	14.79	14.79	13.94	14.42
2742	NYSE	FOR	Mon, Nov 19, 2018	15.34	15.34	14.76	14.83
2741	NYSE	FOR	Fri, Nov 16, 2018	15.02	15.44	14.84	15.34
2740	NYSE	FOR	Thu, Nov 15, 2018	15.44	15.45	15.09	15.15
2739	NYSE	FOR	Wed, Nov 14, 2018	15.39	15.88	15.34	15.53
2738	NYSE	FOR	Tue, Nov 13, 2018	15.32	15.63	15.00	15.29
2737	NYSE	FOR	Mon, Nov 12, 2018	15.44	15.49	15.05	15.34
2736	NYSE	FOR	Fri, Nov 9, 2018	17.16	17.16	15.43	15.48
2735	NYSE	FOR	Thu, Nov 8, 2018	18.00	18.20	17.00	17.23
2734	NYSE	FOR	Wed, Nov 7, 2018	18.06	18.33	17.90	18.28
2733	NYSE	FOR	Tue, Nov 6, 2018	18.18	18.40	17.79	18.07
2732	NYSE	FOR	Mon, Nov 5, 2018	18.12	18.29	17.82	18.13
2731	NYSE	FOR	Fri, Nov 2, 2018	18.31	18.39	18.05	18.15
2730	NYSE	FOR	Thu, Nov 1, 2018	18.07	18.32	17.82	18.24
2729	NYSE	FOR	Wed, Oct 31, 2018	18.31	18.31	17.95	18.00
2728	NYSE	FOR	Tue, Oct 30, 2018	18.36	18.62	17.82	18.20
2727	NYSE	FOR	Mon, Oct 29, 2018	18.64	18.65	18.12	18.39
2726	NYSE	FOR	Fri, Oct 26, 2018	18.43	18.57	18.22	18.48
2725	NYSE	FOR	Thu, Oct 25, 2018	18.56	18.79	18.09	18.58
2724	NYSE	FOR	Wed, Oct 24, 2018	18.79	18.90	18.49	18.58
2723	NYSE	FOR	Tue, Oct 23, 2018	19.19	19.33	18.84	18.86
2722	NYSE	FOR	Mon, Oct 22, 2018	19.49	19.53	19.16	19.36
2721	NYSE	FOR	Fri, Oct 19, 2018	19.43	19.80	19.16	19.47
2720	NYSE	FOR	Thu, Oct 18, 2018	19.18	19.65	18.95	19.43
2719	NYSE	FOR	Wed, Oct 17, 2018	19.25	19.65	18.96	19.30
2718	NYSE	FOR	Tue, Oct 16, 2018	19.05	19.66	18.99	19.23
2717	NYSE	FOR	Mon, Oct 15, 2018	18.96	19.00	18.56	18.79
2716	NYSE	FOR	Fri, Oct 12, 2018	19.51	19.68	18.87	18.94
2715	NYSE	FOR	Thu, Oct 11, 2018	19.22	19.75	19.00	19.30
2714	NYSE	FOR	Wed, Oct 10, 2018	19.65	19.81	19.10	19.25
2713	NYSE	FOR	Tue, Oct 9, 2018	19.84	19.85	19.48	19.63
2712	NYSE	FOR	Mon, Oct 8, 2018	19.95	20.49	19.43	19.89
2711	NYSE	FOR	Fri, Oct 5, 2018	20.12	20.15	19.49	19.96
2710	NYSE	FOR	Thu, Oct 4, 2018	20.77	20.91	20.02	20.08
2709	NYSE	FOR	Wed, Oct 3, 2018	21.13	21.32	20.50	20.74
2708	NYSE	FOR	Tue, Oct 2, 2018	21.00	21.30	20.13	21.12
2707	NYSE	FOR	Mon, Oct 1, 2018	21.43	21.53	20.89	21.04
2706	NYSE	FOR	Fri, Sep 28, 2018	21.55	21.65	21.15	21.20
2705	NYSE	FOR	Thu, Sep 27, 2018	23.00	23.05	21.30	21.55
2704	NYSE	FOR	Wed, Sep 26, 2018	24.10	24.10	22.80	23.00
2703	NYSE	FOR	Tue, Sep 25, 2018	24.45	24.70	24.00	24.05
2702	NYSE	FOR	Mon, Sep 24, 2018	25.10	25.20	24.85	24.85
2701	NYSE	FOR	Fri, Sep 21, 2018	25.05	25.15	24.95	25.15
2700	NYSE	FOR	Thu, Sep 20, 2018	25.05	25.15	25.00	25.15
2699	NYSE	FOR	Wed, Sep 19, 2018	25.00	25.10	24.65	25.00
2698	NYSE	FOR	Tue, Sep 18, 2018	25.25	25.25	24.80	24.95
2697	NYSE	FOR	Mon, Sep 17, 2018	25.20	25.90	24.80	24.95
2696	NYSE	FOR	Fri, Sep 14, 2018	24.95	25.20	24.45	25.00
2695	NYSE	FOR	Thu, Sep 13, 2018	25.10	25.10	24.60	25.00
2694	NYSE	FOR	Wed, Sep 12, 2018	24.35	25.25	24.35	25.05
2693	NYSE	FOR	Tue, Sep 11, 2018	25.10	25.10	24.75	25.00
2692	NYSE	FOR	Mon, Sep 10, 2018	25.00	25.15	24.75	25.05
2691	NYSE	FOR	Fri, Sep 7, 2018	24.70	25.05	24.40	25.00
2690	NYSE	FOR	Thu, Sep 6, 2018	25.15	25.15	24.60	24.75
2689	NYSE	FOR	Wed, Sep 5, 2018	24.90	25.25	24.50	25.05
2688	NYSE	FOR	Tue, Sep 4, 2018	25.70	25.70	24.85	24.95
2687	NYSE	FOR	Fri, Aug 31, 2018	25.65	25.95	25.65	25.70
2686	NYSE	FOR	Thu, Aug 30, 2018	25.65	25.90	25.60	25.65
2685	NYSE	FOR	Wed, Aug 29, 2018	25.75	25.85	25.60	25.75
2684	NYSE	FOR	Tue, Aug 28, 2018	25.95	25.95	25.20	25.55
2683	NYSE	FOR	Mon, Aug 27, 2018	25.95	25.95	25.70	25.85
2682	NYSE	FOR	Fri, Aug 24, 2018	25.30	25.95	25.30	25.75
2681	NYSE	FOR	Thu, Aug 23, 2018	25.30	25.35	24.85	25.25
2680	NYSE	FOR	Wed, Aug 22, 2018	25.35	25.65	25.30	25.30
2679	NYSE	FOR	Tue, Aug 21, 2018	24.65	25.95	24.65	25.50
2678	NYSE	FOR	Mon, Aug 20, 2018	24.65	24.70	24.40	24.60
2677	NYSE	FOR	Fri, Aug 17, 2018	24.35	24.75	24.25	24.60
2676	NYSE	FOR	Thu, Aug 16, 2018	24.25	24.50	24.20	24.40
2675	NYSE	FOR	Wed, Aug 15, 2018	24.20	24.45	23.90	24.15
2674	NYSE	FOR	Tue, Aug 14, 2018	23.70	24.35	23.70	24.30
2673	NYSE	FOR	Mon, Aug 13, 2018	23.90	24.00	23.50	23.70
2672	NYSE	FOR	Fri, Aug 10, 2018	23.80	24.00	23.70	23.80
2671	NYSE	FOR	Thu, Aug 9, 2018	23.75	24.00	23.60	23.95
2670	NYSE	FOR	Wed, Aug 8, 2018	23.70	23.95	23.60	23.75
2669	NYSE	FOR	Tue, Aug 7, 2018	23.50	23.95	23.45	23.70
2668	NYSE	FOR	Mon, Aug 6, 2018	22.90	23.55	22.85	23.40
2667	NYSE	FOR	Fri, Aug 3, 2018	22.95	23.00	22.65	22.90
2666	NYSE	FOR	Thu, Aug 2, 2018	22.40	23.05	22.25	22.80
2665	NYSE	FOR	Wed, Aug 1, 2018	22.75	22.75	22.30	22.55
2664	NYSE	FOR	Tue, Jul 31, 2018	22.40	23.20	22.35	22.70
2663	NYSE	FOR	Mon, Jul 30, 2018	22.45	22.65	22.30	22.40
2662	NYSE	FOR	Fri, Jul 27, 2018	22.25	22.50	22.05	22.35
2661	NYSE	FOR	Thu, Jul 26, 2018	22.45	22.60	22.25	22.30
2660	NYSE	FOR	Wed, Jul 25, 2018	22.60	22.60	22.45	22.45
2659	NYSE	FOR	Tue, Jul 24, 2018	22.45	22.65	22.15	22.60
2658	NYSE	FOR	Mon, Jul 23, 2018	22.00	22.50	22.00	22.25
2657	NYSE	FOR	Fri, Jul 20, 2018	22.55	22.60	22.05	22.10
2656	NYSE	FOR	Thu, Jul 19, 2018	22.20	22.65	22.20	22.55
2655	NYSE	FOR	Wed, Jul 18, 2018	21.95	22.25	21.75	22.15
2654	NYSE	FOR	Tue, Jul 17, 2018	21.80	22.15	21.75	22.05
2653	NYSE	FOR	Mon, Jul 16, 2018	21.80	21.80	21.55	21.75
2652	NYSE	FOR	Fri, Jul 13, 2018	21.80	21.93	21.70	21.80
2651	NYSE	FOR	Thu, Jul 12, 2018	21.95	22.00	21.80	21.85
2650	NYSE	FOR	Wed, Jul 11, 2018	21.85	22.00	21.85	21.95
2649	NYSE	FOR	Tue, Jul 10, 2018	21.35	22.00	21.35	21.95
2648	NYSE	FOR	Mon, Jul 9, 2018	21.85	21.90	21.05	21.25
2647	NYSE	FOR	Fri, Jul 6, 2018	22.00	22.35	21.85	21.85
2646	NYSE	FOR	Thu, Jul 5, 2018	20.75	22.15	20.75	22.10
2645	NYSE	FOR	Tue, Jul 3, 2018	20.65	20.90	20.50	20.75
2644	NYSE	FOR	Mon, Jul 2, 2018	20.65	20.75	20.35	20.60
2643	NYSE	FOR	Fri, Jun 29, 2018	20.80	21.05	20.75	20.75
2642	NYSE	FOR	Thu, Jun 28, 2018	21.00	21.10	20.75	20.80
2641	NYSE	FOR	Wed, Jun 27, 2018	21.30	21.30	21.00	21.05
2640	NYSE	FOR	Tue, Jun 26, 2018	21.50	21.50	20.95	21.25
2639	NYSE	FOR	Mon, Jun 25, 2018	21.90	21.90	21.25	21.35
2638	NYSE	FOR	Fri, Jun 22, 2018	22.05	22.10	21.90	21.90
2637	NYSE	FOR	Thu, Jun 21, 2018	22.00	22.23	21.55	21.95
2636	NYSE	FOR	Wed, Jun 20, 2018	22.20	22.35	21.70	21.85
2635	NYSE	FOR	Tue, Jun 19, 2018	22.60	23.10	21.95	22.20
2634	NYSE	FOR	Mon, Jun 18, 2018	22.75	22.85	22.10	22.45
2633	NYSE	FOR	Fri, Jun 15, 2018	22.95	23.25	22.55	22.80
2632	NYSE	FOR	Thu, Jun 14, 2018	22.85	23.20	22.55	23.10
2631	NYSE	FOR	Wed, Jun 13, 2018	23.45	23.65	22.65	22.70
2630	NYSE	FOR	Tue, Jun 12, 2018	23.50	23.60	23.25	23.45
2629	NYSE	FOR	Mon, Jun 11, 2018	23.75	23.75	23.40	23.40
2628	NYSE	FOR	Fri, Jun 8, 2018	23.45	23.85	23.30	23.70
2627	NYSE	FOR	Thu, Jun 7, 2018	23.90	23.90	23.40	23.50
2626	NYSE	FOR	Wed, Jun 6, 2018	23.60	24.00	23.45	23.80
2625	NYSE	FOR	Tue, Jun 5, 2018	23.45	23.60	23.45	23.55
2624	NYSE	FOR	Mon, Jun 4, 2018	23.45	23.65	23.25	23.50
2623	NYSE	FOR	Fri, Jun 1, 2018	23.50	23.65	23.25	23.40
2622	NYSE	FOR	Thu, May 31, 2018	23.15	23.55	22.90	23.40
2621	NYSE	FOR	Wed, May 30, 2018	23.05	23.45	23.05	23.15
2620	NYSE	FOR	Tue, May 29, 2018	22.95	23.20	22.90	23.05
2619	NYSE	FOR	Fri, May 25, 2018	23.00	23.20	22.98	23.10
2618	NYSE	FOR	Thu, May 24, 2018	23.15	23.30	22.95	23.05
2617	NYSE	FOR	Wed, May 23, 2018	23.10	23.30	23.10	23.25
2616	NYSE	FOR	Tue, May 22, 2018	23.05	23.35	22.93	23.30
2615	NYSE	FOR	Mon, May 21, 2018	22.85	23.20	22.75	23.10
2614	NYSE	FOR	Fri, May 18, 2018	22.60	22.65	22.30	22.60
2613	NYSE	FOR	Thu, May 17, 2018	22.35	22.65	22.30	22.50
2612	NYSE	FOR	Wed, May 16, 2018	22.00	22.75	21.95	22.40
2611	NYSE	FOR	Tue, May 15, 2018	21.90	22.20	21.67	21.95
2610	NYSE	FOR	Mon, May 14, 2018	22.35	22.40	21.90	21.95
2609	NYSE	FOR	Fri, May 11, 2018	22.70	22.80	22.25	22.35
2608	NYSE	FOR	Thu, May 10, 2018	22.85	23.05	22.50	22.55
2607	NYSE	FOR	Wed, May 9, 2018	23.05	23.05	22.55	23.00
2606	NYSE	FOR	Tue, May 8, 2018	22.75	23.10	22.65	23.05
2605	NYSE	FOR	Mon, May 7, 2018	22.40	22.75	22.40	22.70
2604	NYSE	FOR	Fri, May 4, 2018	22.25	22.65	22.10	22.45
2603	NYSE	FOR	Thu, May 3, 2018	22.20	22.45	22.15	22.40
2602	NYSE	FOR	Wed, May 2, 2018	22.25	22.55	22.05	22.35
2601	NYSE	FOR	Tue, May 1, 2018	21.70	22.35	21.70	22.20
2600	NYSE	FOR	Mon, Apr 30, 2018	22.25	22.45	21.80	21.80
2599	NYSE	FOR	Fri, Apr 27, 2018	23.15	23.30	22.05	22.25
2598	NYSE	FOR	Thu, Apr 26, 2018	23.15	23.28	23.05	23.15
2597	NYSE	FOR	Wed, Apr 25, 2018	23.10	23.25	22.90	23.00
2596	NYSE	FOR	Tue, Apr 24, 2018	23.15	23.25	22.95	23.15
2595	NYSE	FOR	Mon, Apr 23, 2018	22.60	23.35	22.40	23.00
2594	NYSE	FOR	Fri, Apr 20, 2018	22.35	22.78	22.35	22.60
2593	NYSE	FOR	Thu, Apr 19, 2018	22.60	22.80	22.35	22.40
2592	NYSE	FOR	Wed, Apr 18, 2018	22.60	22.80	22.45	22.65
2591	NYSE	FOR	Tue, Apr 17, 2018	22.55	22.75	22.45	22.50
2590	NYSE	FOR	Mon, Apr 16, 2018	22.20	22.60	22.08	22.50
2589	NYSE	FOR	Fri, Apr 13, 2018	21.95	22.35	21.90	22.10
2588	NYSE	FOR	Thu, Apr 12, 2018	21.75	22.10	21.70	21.95
2587	NYSE	FOR	Wed, Apr 11, 2018	21.55	21.90	21.55	21.65
2586	NYSE	FOR	Tue, Apr 10, 2018	21.30	21.85	21.25	21.65
2585	NYSE	FOR	Mon, Apr 9, 2018	21.70	21.75	21.05	21.05
2584	NYSE	FOR	Fri, Apr 6, 2018	22.35	22.60	21.55	21.60
2583	NYSE	FOR	Thu, Apr 5, 2018	21.45	22.70	21.40	22.55
2582	NYSE	FOR	Wed, Apr 4, 2018	20.40	21.60	20.40	21.35
2581	NYSE	FOR	Tue, Apr 3, 2018	20.35	20.70	19.95	20.65
2580	NYSE	FOR	Mon, Apr 2, 2018	21.15	21.48	20.10	20.25
2579	NYSE	FOR	Thu, Mar 29, 2018	21.55	21.80	21.15	21.15
2578	NYSE	FOR	Wed, Mar 28, 2018	21.85	22.15	21.48	21.60
2577	NYSE	FOR	Tue, Mar 27, 2018	22.00	22.30	21.70	21.80
2576	NYSE	FOR	Mon, Mar 26, 2018	21.65	22.08	21.45	21.95
2575	NYSE	FOR	Fri, Mar 23, 2018	21.80	22.15	21.45	21.50
2574	NYSE	FOR	Thu, Mar 22, 2018	22.10	22.45	21.80	21.85
2573	NYSE	FOR	Wed, Mar 21, 2018	22.05	22.60	22.05	22.30
2572	NYSE	FOR	Tue, Mar 20, 2018	22.55	22.80	22.05	22.10
2571	NYSE	FOR	Mon, Mar 19, 2018	22.75	23.35	22.50	22.50
2570	NYSE	FOR	Fri, Mar 16, 2018	22.90	23.05	22.75	22.75
2569	NYSE	FOR	Thu, Mar 15, 2018	23.35	23.35	22.80	22.90
2568	NYSE	FOR	Wed, Mar 14, 2018	23.60	23.78	23.30	23.35
2567	NYSE	FOR	Tue, Mar 13, 2018	23.65	23.90	23.50	23.60
2566	NYSE	FOR	Mon, Mar 12, 2018	23.75	23.90	23.55	23.70
2565	NYSE	FOR	Fri, Mar 9, 2018	23.75	23.95	23.55	23.90
2564	NYSE	FOR	Thu, Mar 8, 2018	23.90	23.90	23.45	23.60
2563	NYSE	FOR	Wed, Mar 7, 2018	23.40	23.85	23.35	23.65
2562	NYSE	FOR	Tue, Mar 6, 2018	24.10	24.18	23.40	23.55
2561	NYSE	FOR	Mon, Mar 5, 2018	23.65	24.38	23.65	24.00
2560	NYSE	FOR	Fri, Mar 2, 2018	24.05	24.15	23.70	23.85
2559	NYSE	FOR	Thu, Mar 1, 2018	24.55	24.55	23.75	24.10
2558	NYSE	FOR	Wed, Feb 28, 2018	25.30	25.45	24.65	24.70
2557	NYSE	FOR	Tue, Feb 27, 2018	25.50	25.85	25.35	25.35
2556	NYSE	FOR	Mon, Feb 26, 2018	25.05	25.65	25.00	25.50
2555	NYSE	FOR	Fri, Feb 23, 2018	25.20	25.20	24.95	25.05
2554	NYSE	FOR	Thu, Feb 22, 2018	25.25	25.70	25.05	25.05
2553	NYSE	FOR	Wed, Feb 21, 2018	25.30	25.65	25.18	25.30
2552	NYSE	FOR	Tue, Feb 20, 2018	25.10	25.35	25.05	25.20
2551	NYSE	FOR	Fri, Feb 16, 2018	24.60	25.30	24.55	25.20
2550	NYSE	FOR	Thu, Feb 15, 2018	24.80	24.85	24.30	24.75
2549	NYSE	FOR	Wed, Feb 14, 2018	24.25	24.90	24.15	24.70
2548	NYSE	FOR	Tue, Feb 13, 2018	24.40	24.55	24.05	24.50
2547	NYSE	FOR	Mon, Feb 12, 2018	24.30	24.35	23.85	24.35
2546	NYSE	FOR	Fri, Feb 9, 2018	24.60	25.15	23.80	24.25
2545	NYSE	FOR	Thu, Feb 8, 2018	24.55	24.70	24.35	24.50
2544	NYSE	FOR	Wed, Feb 7, 2018	24.55	24.73	24.30	24.65
2543	NYSE	FOR	Tue, Feb 6, 2018	24.40	24.95	24.38	24.65
2542	NYSE	FOR	Mon, Feb 5, 2018	25.50	25.60	24.70	24.80
2541	NYSE	FOR	Fri, Feb 2, 2018	26.10	26.39	25.45	25.60
2540	NYSE	FOR	Thu, Feb 1, 2018	24.50	26.35	24.00	26.35
2539	NYSE	FOR	Wed, Jan 31, 2018	22.25	24.40	22.25	24.40
2538	NYSE	FOR	Tue, Jan 30, 2018	22.10	22.45	21.90	22.35
2537	NYSE	FOR	Mon, Jan 29, 2018	21.90	22.40	21.80	22.15
2536	NYSE	FOR	Fri, Jan 26, 2018	21.90	22.00	21.75	21.95
2535	NYSE	FOR	Thu, Jan 25, 2018	21.90	21.95	21.75	21.85
2534	NYSE	FOR	Wed, Jan 24, 2018	21.80	21.95	21.50	21.90
2533	NYSE	FOR	Tue, Jan 23, 2018	21.85	22.10	21.65	21.85
2532	NYSE	FOR	Mon, Jan 22, 2018	21.95	22.00	21.75	21.90
2531	NYSE	FOR	Fri, Jan 19, 2018	21.80	22.00	21.65	21.90
2530	NYSE	FOR	Thu, Jan 18, 2018	21.80	22.00	21.65	21.90
2529	NYSE	FOR	Wed, Jan 17, 2018	21.00	21.95	20.95	21.90
2528	NYSE	FOR	Tue, Jan 16, 2018	21.45	21.90	20.95	20.95
2527	NYSE	FOR	Fri, Jan 12, 2018	22.00	22.00	21.25	21.45
2526	NYSE	FOR	Thu, Jan 11, 2018	21.95	22.05	21.80	22.00
2525	NYSE	FOR	Wed, Jan 10, 2018	21.85	21.95	21.65	21.95
2524	NYSE	FOR	Tue, Jan 9, 2018	22.30	22.30	21.85	21.90
2523	NYSE	FOR	Mon, Jan 8, 2018	22.30	22.45	22.05	22.20
2522	NYSE	FOR	Fri, Jan 5, 2018	22.15	22.40	22.00	22.35
2521	NYSE	FOR	Thu, Jan 4, 2018	22.25	22.25	22.00	22.10
2520	NYSE	FOR	Wed, Jan 3, 2018	22.15	22.30	21.85	22.30
2519	NYSE	FOR	Tue, Jan 2, 2018	22.00	22.15	21.75	22.15
2518	NYSE	FOR	Fri, Dec 29, 2017	22.30	22.30	21.90	22.00
2517	NYSE	FOR	Thu, Dec 28, 2017	22.25	22.40	22.00	22.30
2516	NYSE	FOR	Wed, Dec 27, 2017	22.10	22.30	21.85	22.15
2515	NYSE	FOR	Tue, Dec 26, 2017	22.15	22.35	22.00	22.05
2514	NYSE	FOR	Fri, Dec 22, 2017	22.35	22.50	21.95	22.15
2513	NYSE	FOR	Thu, Dec 21, 2017	22.05	22.35	21.85	22.20
2512	NYSE	FOR	Wed, Dec 20, 2017	22.20	22.40	22.05	22.10
2511	NYSE	FOR	Tue, Dec 19, 2017	22.60	23.00	22.15	22.15
2510	NYSE	FOR	Mon, Dec 18, 2017	22.40	22.70	22.15	22.45
2509	NYSE	FOR	Fri, Dec 15, 2017	21.95	22.50	21.85	22.50
2508	NYSE	FOR	Thu, Dec 14, 2017	21.85	22.13	21.70	21.90
2507	NYSE	FOR	Wed, Dec 13, 2017	21.75	22.15	21.55	21.85
2506	NYSE	FOR	Tue, Dec 12, 2017	21.50	22.10	21.40	21.65
2505	NYSE	FOR	Mon, Dec 11, 2017	21.85	21.95	21.55	21.55
2504	NYSE	FOR	Fri, Dec 8, 2017	21.80	22.10	21.60	21.70
2503	NYSE	FOR	Thu, Dec 7, 2017	21.50	21.95	21.35	21.85
2502	NYSE	FOR	Wed, Dec 6, 2017	21.70	21.70	21.40	21.60
2501	NYSE	FOR	Tue, Dec 5, 2017	21.65	21.80	21.30	21.55
2500	NYSE	FOR	Mon, Dec 4, 2017	22.30	22.70	21.35	21.60
2499	NYSE	FOR	Fri, Dec 1, 2017	22.15	22.45	21.70	22.35
2498	NYSE	FOR	Thu, Nov 30, 2017	21.80	22.25	21.60	22.25
2497	NYSE	FOR	Wed, Nov 29, 2017	21.75	22.40	21.55	21.75
2496	NYSE	FOR	Tue, Nov 28, 2017	21.20	21.95	21.20	21.75
2495	NYSE	FOR	Mon, Nov 27, 2017	20.45	21.35	20.35	21.25
2494	NYSE	FOR	Fri, Nov 24, 2017	20.50	20.60	20.35	20.40
2493	NYSE	FOR	Wed, Nov 22, 2017	20.50	20.80	20.30	20.50
2492	NYSE	FOR	Tue, Nov 21, 2017	20.00	20.65	20.00	20.60
2491	NYSE	FOR	Mon, Nov 20, 2017	19.45	20.15	19.40	19.95
2490	NYSE	FOR	Fri, Nov 17, 2017	18.90	19.60	18.85	19.50
2489	NYSE	FOR	Thu, Nov 16, 2017	18.50	19.00	18.40	18.90
2488	NYSE	FOR	Wed, Nov 15, 2017	18.15	18.45	18.05	18.40
2487	NYSE	FOR	Tue, Nov 14, 2017	18.25	18.30	17.95	18.30
2486	NYSE	FOR	Mon, Nov 13, 2017	17.90	18.35	17.85	18.25
2485	NYSE	FOR	Fri, Nov 10, 2017	18.15	18.30	17.93	18.00
2484	NYSE	FOR	Thu, Nov 9, 2017	17.55	18.35	17.55	18.30
2483	NYSE	FOR	Wed, Nov 8, 2017	17.25	17.80	17.20	17.70
2482	NYSE	FOR	Tue, Nov 7, 2017	17.30	17.50	17.00	17.35
2481	NYSE	FOR	Mon, Nov 6, 2017	16.80	17.20	16.40	17.10
2480	NYSE	FOR	Fri, Nov 3, 2017	17.30	17.55	16.65	16.75
2479	NYSE	FOR	Thu, Nov 2, 2017	17.70	17.70	17.20	17.25
2478	NYSE	FOR	Wed, Nov 1, 2017	17.95	17.95	17.55	17.60
2477	NYSE	FOR	Tue, Oct 31, 2017	17.75	18.00	17.70	17.80
2476	NYSE	FOR	Mon, Oct 30, 2017	18.05	18.05	17.70	17.80
2475	NYSE	FOR	Fri, Oct 27, 2017	17.80	18.18	17.65	18.15
2474	NYSE	FOR	Thu, Oct 26, 2017	17.65	17.83	17.55	17.65
2473	NYSE	FOR	Wed, Oct 25, 2017	17.80	17.90	17.60	17.70
2472	NYSE	FOR	Tue, Oct 24, 2017	17.80	18.00	17.60	17.80
2471	NYSE	FOR	Mon, Oct 23, 2017	18.20	18.25	17.70	17.75
2470	NYSE	FOR	Fri, Oct 20, 2017	18.20	18.45	18.05	18.15
2469	NYSE	FOR	Thu, Oct 19, 2017	18.10	18.35	17.95	18.30
2468	NYSE	FOR	Wed, Oct 18, 2017	17.50	18.33	17.50	18.25
2467	NYSE	FOR	Tue, Oct 17, 2017	17.55	17.85	17.50	17.50
2466	NYSE	FOR	Mon, Oct 16, 2017	17.70	17.90	17.50	17.50
2465	NYSE	FOR	Fri, Oct 13, 2017	17.65	17.95	17.50	17.65
2464	NYSE	FOR	Thu, Oct 12, 2017	17.25	17.65	17.15	17.50
2463	NYSE	FOR	Wed, Oct 11, 2017	17.25	17.30	16.95	17.15
2462	NYSE	FOR	Tue, Oct 10, 2017	16.90	17.30	16.75	17.25
2461	NYSE	FOR	Mon, Oct 9, 2017	16.25	17.15	16.10	16.90
2460	NYSE	FOR	Fri, Oct 6, 2017	16.25	16.60	15.85	16.35
2459	NYSE	FOR	Thu, Oct 5, 2017	16.35	16.50	15.35	16.40
2458	NYSE	FOR	Wed, Oct 4, 2017	16.40	16.50	16.10	16.35
2457	NYSE	FOR	Tue, Oct 3, 2017	16.70	16.80	16.40	16.40
2456	NYSE	FOR	Mon, Oct 2, 2017	16.00	16.83	16.00	16.60
2455	NYSE	FOR	Thu, Sep 28, 2017	17.20	17.20	15.75	17.20
2454	NYSE	FOR	Wed, Sep 27, 2017	17.25	17.50	17.18	17.20
2453	NYSE	FOR	Tue, Sep 26, 2017	17.20	17.30	17.18	17.25
2452	NYSE	FOR	Mon, Sep 25, 2017	17.30	17.30	17.05	17.15
2451	NYSE	FOR	Fri, Sep 22, 2017	17.25	17.35	17.23	17.30
2450	NYSE	FOR	Thu, Sep 21, 2017	17.10	17.30	17.10	17.30
2449	NYSE	FOR	Wed, Sep 20, 2017	17.35	17.35	17.05	17.10
2448	NYSE	FOR	Tue, Sep 19, 2017	17.25	17.30	17.25	17.30
2447	NYSE	FOR	Mon, Sep 18, 2017	17.25	17.35	17.23	17.25
2446	NYSE	FOR	Fri, Sep 15, 2017	17.35	17.35	17.20	17.20
2445	NYSE	FOR	Thu, Sep 14, 2017	17.30	17.35	17.25	17.35
2444	NYSE	FOR	Wed, Sep 13, 2017	17.30	17.30	17.20	17.30
2443	NYSE	FOR	Tue, Sep 12, 2017	17.30	17.30	17.23	17.30
2442	NYSE	FOR	Mon, Sep 11, 2017	17.30	17.33	17.25	17.30
2441	NYSE	FOR	Fri, Sep 8, 2017	17.30	17.30	17.20	17.30
2440	NYSE	FOR	Thu, Sep 7, 2017	17.30	17.30	17.23	17.30
2439	NYSE	FOR	Wed, Sep 6, 2017	17.30	17.33	17.23	17.30
2438	NYSE	FOR	Tue, Sep 5, 2017	17.20	17.30	17.15	17.30
2437	NYSE	FOR	Fri, Sep 1, 2017	17.20	17.25	17.15	17.20
2436	NYSE	FOR	Thu, Aug 31, 2017	17.20	17.20	17.10	17.20
2435	NYSE	FOR	Wed, Aug 30, 2017	17.10	17.20	17.08	17.20
2434	NYSE	FOR	Tue, Aug 29, 2017	17.05	17.15	17.05	17.10
2433	NYSE	FOR	Mon, Aug 28, 2017	17.10	17.10	17.05	17.05
2432	NYSE	FOR	Fri, Aug 25, 2017	17.10	17.15	17.05	17.10
2431	NYSE	FOR	Thu, Aug 24, 2017	17.05	17.15	17.05	17.10
2430	NYSE	FOR	Wed, Aug 23, 2017	17.05	17.15	17.03	17.05
2429	NYSE	FOR	Tue, Aug 22, 2017	17.05	17.10	17.05	17.05
2428	NYSE	FOR	Mon, Aug 21, 2017	17.15	17.15	17.03	17.05
2427	NYSE	FOR	Fri, Aug 18, 2017	17.05	17.15	17.00	17.10
2426	NYSE	FOR	Thu, Aug 17, 2017	17.15	17.20	17.05	17.10
2425	NYSE	FOR	Wed, Aug 16, 2017	17.15	17.25	17.13	17.20
2424	NYSE	FOR	Tue, Aug 15, 2017	17.15	17.20	17.13	17.15
2423	NYSE	FOR	Mon, Aug 14, 2017	17.15	17.30	17.05	17.15
2422	NYSE	FOR	Fri, Aug 11, 2017	17.05	17.15	17.00	17.10
2421	NYSE	FOR	Thu, Aug 10, 2017	17.05	17.15	16.95	17.10
2420	NYSE	FOR	Wed, Aug 9, 2017	17.15	17.18	17.05	17.10
2419	NYSE	FOR	Tue, Aug 8, 2017	17.25	17.25	17.13	17.15
2418	NYSE	FOR	Mon, Aug 7, 2017	17.10	17.30	17.05	17.25
2417	NYSE	FOR	Fri, Aug 4, 2017	17.20	17.23	17.05	17.10
2416	NYSE	FOR	Thu, Aug 3, 2017	17.10	17.20	17.05	17.20
2415	NYSE	FOR	Wed, Aug 2, 2017	17.10	17.20	17.00	17.10
2414	NYSE	FOR	Tue, Aug 1, 2017	17.15	17.25	17.10	17.15
2413	NYSE	FOR	Mon, Jul 31, 2017	17.15	17.20	17.10	17.15
2412	NYSE	FOR	Fri, Jul 28, 2017	17.10	17.20	17.08	17.10
2411	NYSE	FOR	Thu, Jul 27, 2017	17.25	17.30	17.05	17.10
2410	NYSE	FOR	Wed, Jul 26, 2017	17.15	17.30	17.10	17.30
2409	NYSE	FOR	Tue, Jul 25, 2017	17.05	17.15	17.05	17.15
2408	NYSE	FOR	Mon, Jul 24, 2017	17.10	17.20	17.00	17.05
2407	NYSE	FOR	Fri, Jul 21, 2017	17.15	17.25	17.08	17.10
2406	NYSE	FOR	Thu, Jul 20, 2017	17.30	17.35	17.05	17.05
2405	NYSE	FOR	Wed, Jul 19, 2017	17.35	17.40	17.25	17.35
2404	NYSE	FOR	Tue, Jul 18, 2017	17.40	17.40	17.25	17.35
2403	NYSE	FOR	Mon, Jul 17, 2017	17.40	17.40	17.25	17.40
2402	NYSE	FOR	Fri, Jul 14, 2017	17.35	17.40	17.25	17.40
2401	NYSE	FOR	Thu, Jul 13, 2017	17.35	17.40	17.20	17.35
2400	NYSE	FOR	Wed, Jul 12, 2017	17.40	17.43	17.25	17.40
2399	NYSE	FOR	Tue, Jul 11, 2017	17.35	17.58	17.15	17.30
2398	NYSE	FOR	Mon, Jul 10, 2017	17.05	17.50	17.00	17.40
2397	NYSE	FOR	Fri, Jul 7, 2017	17.00	17.15	16.95	17.00
2396	NYSE	FOR	Thu, Jul 6, 2017	16.95	17.05	16.95	17.00
2395	NYSE	FOR	Wed, Jul 5, 2017	17.05	17.15	16.95	16.95
2394	NYSE	FOR	Mon, Jul 3, 2017	17.20	17.20	17.00	17.00
2393	NYSE	FOR	Fri, Jun 30, 2017	17.15	17.15	17.03	17.15
2392	NYSE	FOR	Thu, Jun 29, 2017	16.95	17.25	16.95	17.15
2391	NYSE	FOR	Wed, Jun 28, 2017	17.40	17.53	17.30	17.45
2390	NYSE	FOR	Tue, Jun 27, 2017	17.55	17.60	17.35	17.45
2389	NYSE	FOR	Mon, Jun 26, 2017	17.65	17.75	17.45	17.50
2388	NYSE	FOR	Fri, Jun 23, 2017	17.20	17.78	17.20	17.65
2387	NYSE	FOR	Thu, Jun 22, 2017	16.15	16.55	16.10	16.50
2386	NYSE	FOR	Wed, Jun 21, 2017	16.40	16.50	16.30	16.30
2385	NYSE	FOR	Tue, Jun 20, 2017	16.35	16.55	16.28	16.40
2384	NYSE	FOR	Mon, Jun 19, 2017	16.40	16.40	16.23	16.35
2383	NYSE	FOR	Fri, Jun 16, 2017	16.35	16.55	16.30	16.30
2382	NYSE	FOR	Thu, Jun 15, 2017	16.25	16.45	16.25	16.45
2381	NYSE	FOR	Wed, Jun 14, 2017	16.30	16.40	16.23	16.30
2380	NYSE	FOR	Tue, Jun 13, 2017	16.35	16.50	16.20	16.40
2379	NYSE	FOR	Mon, Jun 12, 2017	16.30	16.48	16.20	16.30
2378	NYSE	FOR	Fri, Jun 9, 2017	16.20	16.60	16.18	16.30
2377	NYSE	FOR	Thu, Jun 8, 2017	16.00	16.25	16.00	16.20
2376	NYSE	FOR	Wed, Jun 7, 2017	15.85	15.90	15.75	15.85
2375	NYSE	FOR	Tue, Jun 6, 2017	15.95	16.00	15.80	15.80
2374	NYSE	FOR	Mon, Jun 5, 2017	16.15	16.15	15.85	16.00
2373	NYSE	FOR	Fri, Jun 2, 2017	14.20	14.20	14.15	14.20
2372	NYSE	FOR	Thu, Jun 1, 2017	14.15	14.15	14.10	14.15
2371	NYSE	FOR	Wed, May 31, 2017	14.15	14.15	14.10	14.15
2370	NYSE	FOR	Tue, May 30, 2017	14.10	14.15	14.10	14.15
2369	NYSE	FOR	Fri, May 26, 2017	14.15	14.15	14.10	14.10
2368	NYSE	FOR	Thu, May 25, 2017	14.13	14.15	14.10	14.15
2367	NYSE	FOR	Wed, May 24, 2017	14.15	14.15	14.10	14.15
2366	NYSE	FOR	Tue, May 23, 2017	14.15	14.15	14.10	14.10
2365	NYSE	FOR	Mon, May 22, 2017	14.15	14.15	14.10	14.15
2364	NYSE	FOR	Fri, May 19, 2017	14.10	14.15	14.10	14.15
2363	NYSE	FOR	Thu, May 18, 2017	14.10	14.15	14.10	14.10
2362	NYSE	FOR	Wed, May 17, 2017	14.10	14.15	14.10	14.10
2361	NYSE	FOR	Tue, May 16, 2017	14.10	14.15	14.10	14.10
2360	NYSE	FOR	Mon, May 15, 2017	14.10	14.15	14.10	14.10
2359	NYSE	FOR	Fri, May 12, 2017	14.10	14.15	14.10	14.10
2358	NYSE	FOR	Thu, May 11, 2017	14.10	14.15	14.10	14.10
2357	NYSE	FOR	Wed, May 10, 2017	14.10	14.15	14.10	14.10
2356	NYSE	FOR	Tue, May 9, 2017	14.15	14.15	14.10	14.10
2355	NYSE	FOR	Mon, May 8, 2017	14.15	14.20	14.10	14.10
2354	NYSE	FOR	Fri, May 5, 2017	14.20	14.20	14.10	14.15
2353	NYSE	FOR	Thu, May 4, 2017	14.20	14.20	14.15	14.15
2352	NYSE	FOR	Wed, May 3, 2017	14.15	14.20	14.10	14.20
2351	NYSE	FOR	Tue, May 2, 2017	14.15	14.20	14.15	14.20
2350	NYSE	FOR	Mon, May 1, 2017	14.15	14.20	14.15	14.15
2349	NYSE	FOR	Fri, Apr 28, 2017	14.15	14.20	14.13	14.15
2348	NYSE	FOR	Thu, Apr 27, 2017	14.15	14.20	14.12	14.20
2347	NYSE	FOR	Wed, Apr 26, 2017	14.10	14.20	14.10	14.10
2346	NYSE	FOR	Tue, Apr 25, 2017	14.25	14.25	14.10	14.10
2345	NYSE	FOR	Mon, Apr 24, 2017	14.21	14.25	14.20	14.20
2344	NYSE	FOR	Fri, Apr 21, 2017	14.25	14.25	14.20	14.25
2343	NYSE	FOR	Thu, Apr 20, 2017	14.25	14.25	14.20	14.20
2342	NYSE	FOR	Wed, Apr 19, 2017	14.20	14.25	14.20	14.20
2341	NYSE	FOR	Tue, Apr 18, 2017	14.20	14.25	14.20	14.20
2340	NYSE	FOR	Mon, Apr 17, 2017	14.20	14.25	14.15	14.20
2339	NYSE	FOR	Thu, Apr 13, 2017	14.05	14.30	13.90	14.15
2338	NYSE	FOR	Wed, Apr 12, 2017	14.40	14.40	13.98	14.05
2337	NYSE	FOR	Tue, Apr 11, 2017	14.35	14.40	14.20	14.40
2336	NYSE	FOR	Mon, Apr 10, 2017	14.20	14.40	14.00	14.30
2335	NYSE	FOR	Fri, Apr 7, 2017	14.10	14.25	14.05	14.15
2334	NYSE	FOR	Thu, Apr 6, 2017	13.90	14.20	13.78	14.10
2333	NYSE	FOR	Wed, Apr 5, 2017	13.90	14.00	13.63	13.90
2332	NYSE	FOR	Tue, Apr 4, 2017	13.85	14.00	13.65	13.85
2331	NYSE	FOR	Mon, Apr 3, 2017	13.65	14.10	13.65	13.90
2330	NYSE	FOR	Fri, Mar 31, 2017	13.80	13.90	13.65	13.65
2329	NYSE	FOR	Thu, Mar 30, 2017	13.60	13.88	13.55	13.75
2328	NYSE	FOR	Wed, Mar 29, 2017	13.45	13.65	13.35	13.60
2327	NYSE	FOR	Tue, Mar 28, 2017	13.15	13.40	13.00	13.40
2326	NYSE	FOR	Mon, Mar 27, 2017	12.80	13.23	12.75	13.20
2325	NYSE	FOR	Fri, Mar 24, 2017	13.00	13.05	12.85	12.85
2324	NYSE	FOR	Thu, Mar 23, 2017	13.00	13.10	12.85	13.00
2323	NYSE	FOR	Wed, Mar 22, 2017	13.35	13.45	13.00	13.00
2322	NYSE	FOR	Tue, Mar 21, 2017	13.15	13.40	13.05	13.35
2321	NYSE	FOR	Mon, Mar 20, 2017	12.90	13.20	12.80	13.10
2320	NYSE	FOR	Fri, Mar 17, 2017	13.00	13.05	12.75	12.80
2319	NYSE	FOR	Thu, Mar 16, 2017	12.95	13.10	12.90	13.00
2318	NYSE	FOR	Wed, Mar 15, 2017	13.00	13.03	12.83	12.85
2317	NYSE	FOR	Tue, Mar 14, 2017	13.00	13.00	12.80	12.85
2316	NYSE	FOR	Mon, Mar 13, 2017	12.90	13.05	12.90	13.00
2315	NYSE	FOR	Fri, Mar 10, 2017	13.10	13.15	12.88	12.95
2314	NYSE	FOR	Thu, Mar 9, 2017	13.00	13.00	12.83	13.00
2313	NYSE	FOR	Wed, Mar 8, 2017	13.00	13.18	12.90	13.00
2312	NYSE	FOR	Tue, Mar 7, 2017	13.05	13.10	12.90	13.00
2311	NYSE	FOR	Mon, Mar 6, 2017	12.85	13.30	12.65	13.10
2310	NYSE	FOR	Fri, Mar 3, 2017	13.15	13.20	12.68	12.85
2309	NYSE	FOR	Thu, Mar 2, 2017	13.15	13.30	12.85	13.10
2308	NYSE	FOR	Wed, Mar 1, 2017	13.40	13.50	13.15	13.35
2307	NYSE	FOR	Tue, Feb 28, 2017	13.50	13.50	13.25	13.30
2306	NYSE	FOR	Mon, Feb 27, 2017	13.25	13.60	13.15	13.45
2305	NYSE	FOR	Fri, Feb 24, 2017	13.00	13.35	12.85	13.30
2304	NYSE	FOR	Thu, Feb 23, 2017	13.10	13.15	12.85	13.00
2303	NYSE	FOR	Wed, Feb 22, 2017	13.20	13.30	12.85	13.10
2302	NYSE	FOR	Tue, Feb 21, 2017	13.05	13.25	13.00	13.20
2301	NYSE	FOR	Fri, Feb 17, 2017	13.25	13.25	12.95	13.05
2300	NYSE	FOR	Thu, Feb 16, 2017	13.15	13.35	12.95	13.20
2299	NYSE	FOR	Wed, Feb 15, 2017	12.95	13.20	12.85	13.20
2298	NYSE	FOR	Tue, Feb 14, 2017	13.15	13.25	12.95	12.95
2297	NYSE	FOR	Mon, Feb 13, 2017	13.00	13.25	12.95	13.25
2296	NYSE	FOR	Fri, Feb 10, 2017	12.80	13.05	12.80	13.00
2295	NYSE	FOR	Thu, Feb 9, 2017	12.50	12.85	12.45	12.70
2294	NYSE	FOR	Wed, Feb 8, 2017	12.85	12.90	12.30	12.50
2293	NYSE	FOR	Tue, Feb 7, 2017	13.10	13.10	12.80	12.90
2292	NYSE	FOR	Mon, Feb 6, 2017	13.05	13.10	12.90	13.00
2291	NYSE	FOR	Fri, Feb 3, 2017	13.05	13.10	12.95	13.00
2290	NYSE	FOR	Thu, Feb 2, 2017	13.00	13.05	12.78	12.95
2289	NYSE	FOR	Wed, Feb 1, 2017	13.15	13.30	12.90	13.00
2288	NYSE	FOR	Tue, Jan 31, 2017	13.05	13.25	12.95	13.05
2287	NYSE	FOR	Mon, Jan 30, 2017	13.00	13.20	12.75	13.05
2286	NYSE	FOR	Fri, Jan 27, 2017	13.25	13.25	12.90	13.00
2285	NYSE	FOR	Thu, Jan 26, 2017	13.05	13.28	12.85	13.25
2284	NYSE	FOR	Wed, Jan 25, 2017	12.90	13.00	12.85	13.00
2283	NYSE	FOR	Tue, Jan 24, 2017	12.90	12.95	12.75	12.90
2282	NYSE	FOR	Mon, Jan 23, 2017	12.75	12.90	12.70	12.90
2281	NYSE	FOR	Fri, Jan 20, 2017	12.55	12.90	12.55	12.75
2280	NYSE	FOR	Thu, Jan 19, 2017	12.85	12.85	12.50	12.60
2279	NYSE	FOR	Wed, Jan 18, 2017	13.00	13.00	12.65	12.90
2278	NYSE	FOR	Tue, Jan 17, 2017	13.00	13.00	12.78	12.90
2277	NYSE	FOR	Fri, Jan 13, 2017	13.00	13.00	12.95	13.00
2276	NYSE	FOR	Thu, Jan 12, 2017	13.10	13.10	12.85	13.00
2275	NYSE	FOR	Wed, Jan 11, 2017	13.25	13.35	13.03	13.10
2274	NYSE	FOR	Tue, Jan 10, 2017	13.10	13.45	13.00	13.25
2273	NYSE	FOR	Mon, Jan 9, 2017	13.20	13.30	12.90	13.00
2272	NYSE	FOR	Fri, Jan 6, 2017	13.75	13.75	13.10	13.20
2271	NYSE	FOR	Thu, Jan 5, 2017	13.70	13.85	13.50	13.70
2270	NYSE	FOR	Wed, Jan 4, 2017	13.45	13.75	13.45	13.70
2269	NYSE	FOR	Tue, Jan 3, 2017	13.45	13.60	13.30	13.45
2268	NYSE	FOR	Fri, Dec 30, 2016	13.40	13.45	13.15	13.30
2267	NYSE	FOR	Thu, Dec 29, 2016	13.20	13.35	13.10	13.30
2266	NYSE	FOR	Wed, Dec 28, 2016	13.15	13.20	13.00	13.10
2265	NYSE	FOR	Tue, Dec 27, 2016	13.20	13.30	13.05	13.10
2264	NYSE	FOR	Fri, Dec 23, 2016	12.85	13.33	12.80	13.15
2263	NYSE	FOR	Thu, Dec 22, 2016	12.95	13.05	12.70	12.75
2262	NYSE	FOR	Wed, Dec 21, 2016	13.15	13.18	12.90	12.95
2261	NYSE	FOR	Tue, Dec 20, 2016	13.25	13.25	12.95	13.15
2260	NYSE	FOR	Mon, Dec 19, 2016	13.20	13.30	13.10	13.15
2259	NYSE	FOR	Fri, Dec 16, 2016	13.20	13.25	13.00	13.20
2258	NYSE	FOR	Thu, Dec 15, 2016	13.35	13.45	12.88	13.10
2257	NYSE	FOR	Wed, Dec 14, 2016	13.35	13.45	13.20	13.35
2256	NYSE	FOR	Tue, Dec 13, 2016	13.30	13.60	13.30	13.40
2255	NYSE	FOR	Mon, Dec 12, 2016	13.45	13.60	13.35	13.40
2254	NYSE	FOR	Fri, Dec 9, 2016	13.70	14.00	13.45	13.45
2253	NYSE	FOR	Thu, Dec 8, 2016	13.60	13.70	13.50	13.60
2252	NYSE	FOR	Wed, Dec 7, 2016	13.55	14.05	13.40	13.55
2251	NYSE	FOR	Tue, Dec 6, 2016	13.55	13.80	13.35	13.50
2250	NYSE	FOR	Mon, Dec 5, 2016	13.55	13.68	13.35	13.65
2249	NYSE	FOR	Fri, Dec 2, 2016	13.20	13.45	13.01	13.40
2248	NYSE	FOR	Thu, Dec 1, 2016	13.50	13.55	13.15	13.20
2247	NYSE	FOR	Wed, Nov 30, 2016	13.45	13.50	13.40	13.40
2246	NYSE	FOR	Tue, Nov 29, 2016	13.05	13.55	13.00	13.30
2245	NYSE	FOR	Mon, Nov 28, 2016	12.90	13.15	12.75	13.05
2244	NYSE	FOR	Fri, Nov 25, 2016	12.75	12.95	12.75	12.90
2243	NYSE	FOR	Wed, Nov 23, 2016	12.85	12.90	12.70	12.80
2242	NYSE	FOR	Tue, Nov 22, 2016	12.90	12.93	12.73	12.85
2241	NYSE	FOR	Mon, Nov 21, 2016	12.80	13.05	12.70	12.80
2240	NYSE	FOR	Fri, Nov 18, 2016	12.55	12.85	12.50	12.80
2239	NYSE	FOR	Thu, Nov 17, 2016	12.40	12.58	12.25	12.50
2238	NYSE	FOR	Wed, Nov 16, 2016	12.55	12.55	12.25	12.30
2237	NYSE	FOR	Tue, Nov 15, 2016	12.60	12.78	12.40	12.60
2236	NYSE	FOR	Mon, Nov 14, 2016	12.60	12.60	12.35	12.50
2235	NYSE	FOR	Fri, Nov 11, 2016	12.45	12.60	12.20	12.45
2234	NYSE	FOR	Thu, Nov 10, 2016	11.85	12.45	11.85	12.40
2233	NYSE	FOR	Wed, Nov 9, 2016	12.10	12.15	11.30	11.75
2232	NYSE	FOR	Tue, Nov 8, 2016	11.25	11.35	10.93	11.10
2231	NYSE	FOR	Mon, Nov 7, 2016	11.20	11.40	11.15	11.35
2230	NYSE	FOR	Fri, Nov 4, 2016	10.90	11.10	10.85	11.05
2229	NYSE	FOR	Thu, Nov 3, 2016	10.75	10.90	10.70	10.85
2228	NYSE	FOR	Wed, Nov 2, 2016	11.00	11.10	10.73	10.75
2227	NYSE	FOR	Tue, Nov 1, 2016	11.00	11.05	10.60	11.00
2226	NYSE	FOR	Mon, Oct 31, 2016	10.95	11.10	10.95	11.00
2225	NYSE	FOR	Fri, Oct 28, 2016	11.05	11.14	10.93	10.95
2224	NYSE	FOR	Thu, Oct 27, 2016	11.12	11.25	11.02	11.03
2223	NYSE	FOR	Wed, Oct 26, 2016	11.02	11.15	10.92	11.09
2222	NYSE	FOR	Tue, Oct 25, 2016	11.34	11.34	11.06	11.15
2221	NYSE	FOR	Mon, Oct 24, 2016	11.37	11.47	11.27	11.31
2220	NYSE	FOR	Fri, Oct 21, 2016	11.36	11.37	11.19	11.28
2219	NYSE	FOR	Thu, Oct 20, 2016	11.20	11.54	11.18	11.51
2218	NYSE	FOR	Wed, Oct 19, 2016	11.22	11.27	11.17	11.20
2217	NYSE	FOR	Tue, Oct 18, 2016	11.32	11.32	11.19	11.21
2216	NYSE	FOR	Mon, Oct 17, 2016	11.11	11.25	11.06	11.17
2215	NYSE	FOR	Fri, Oct 14, 2016	11.27	11.32	11.07	11.09
2214	NYSE	FOR	Thu, Oct 13, 2016	11.20	11.26	11.15	11.20
2213	NYSE	FOR	Wed, Oct 12, 2016	11.25	11.36	11.16	11.29
2212	NYSE	FOR	Tue, Oct 11, 2016	11.17	11.26	11.13	11.23
2211	NYSE	FOR	Mon, Oct 10, 2016	11.23	11.37	11.22	11.23
2210	NYSE	FOR	Fri, Oct 7, 2016	11.33	11.34	11.09	11.16
2209	NYSE	FOR	Thu, Oct 6, 2016	11.34	11.39	11.16	11.32
2208	NYSE	FOR	Wed, Oct 5, 2016	11.23	11.45	11.15	11.35
2207	NYSE	FOR	Tue, Oct 4, 2016	11.56	11.60	11.13	11.15
2206	NYSE	FOR	Mon, Oct 3, 2016	11.54	11.75	11.52	11.54
2205	NYSE	FOR	Fri, Sep 30, 2016	11.79	11.79	11.63	11.71
2204	NYSE	FOR	Thu, Sep 29, 2016	11.80	11.84	11.70	11.71
2203	NYSE	FOR	Wed, Sep 28, 2016	11.62	11.83	11.56	11.80
2202	NYSE	FOR	Tue, Sep 27, 2016	11.70	11.72	11.54	11.63
2201	NYSE	FOR	Mon, Sep 26, 2016	11.72	11.77	11.70	11.71
2200	NYSE	FOR	Fri, Sep 23, 2016	11.68	11.88	11.52	11.79
2199	NYSE	FOR	Thu, Sep 22, 2016	11.66	11.78	11.62	11.67
2198	NYSE	FOR	Wed, Sep 21, 2016	11.72	11.81	11.50	11.55
2197	NYSE	FOR	Tue, Sep 20, 2016	11.51	11.70	11.32	11.65
2196	NYSE	FOR	Mon, Sep 19, 2016	11.43	11.59	11.35	11.42
2195	NYSE	FOR	Fri, Sep 16, 2016	11.49	11.53	11.30	11.33
2194	NYSE	FOR	Thu, Sep 15, 2016	11.54	11.56	11.34	11.51
2193	NYSE	FOR	Wed, Sep 14, 2016	11.57	11.62	11.28	11.51
2192	NYSE	FOR	Tue, Sep 13, 2016	11.71	11.75	11.53	11.55
2191	NYSE	FOR	Mon, Sep 12, 2016	11.77	11.93	11.61	11.78
2190	NYSE	FOR	Fri, Sep 9, 2016	12.45	12.46	11.84	11.85
2189	NYSE	FOR	Thu, Sep 8, 2016	12.61	12.66	12.47	12.61
2188	NYSE	FOR	Wed, Sep 7, 2016	12.70	12.75	12.50	12.60
2187	NYSE	FOR	Tue, Sep 6, 2016	12.54	12.63	12.36	12.60
2186	NYSE	FOR	Fri, Sep 2, 2016	12.45	12.58	12.38	12.50
2185	NYSE	FOR	Thu, Sep 1, 2016	12.57	12.57	12.23	12.34
2184	NYSE	FOR	Wed, Aug 31, 2016	12.61	12.62	12.38	12.55
2183	NYSE	FOR	Tue, Aug 30, 2016	12.55	12.67	12.35	12.57
2182	NYSE	FOR	Mon, Aug 29, 2016	12.35	12.73	12.35	12.61
2181	NYSE	FOR	Fri, Aug 26, 2016	12.68	12.79	12.34	12.39
2180	NYSE	FOR	Thu, Aug 25, 2016	12.61	12.83	12.57	12.72
2179	NYSE	FOR	Wed, Aug 24, 2016	12.78	12.83	12.61	12.69
2178	NYSE	FOR	Tue, Aug 23, 2016	12.40	12.91	12.37	12.80
2177	NYSE	FOR	Mon, Aug 22, 2016	12.12	12.37	12.00	12.35
2176	NYSE	FOR	Fri, Aug 19, 2016	12.20	12.26	12.03	12.12
2175	NYSE	FOR	Thu, Aug 18, 2016	12.14	12.28	12.13	12.25
2174	NYSE	FOR	Wed, Aug 17, 2016	12.15	12.25	12.01	12.09
2173	NYSE	FOR	Tue, Aug 16, 2016	12.22	12.31	12.19	12.21
2172	NYSE	FOR	Mon, Aug 15, 2016	12.10	12.35	12.10	12.28
2171	NYSE	FOR	Fri, Aug 12, 2016	12.08	12.15	12.00	12.08
2170	NYSE	FOR	Thu, Aug 11, 2016	12.04	12.10	11.94	12.05
2169	NYSE	FOR	Wed, Aug 10, 2016	12.16	12.18	11.99	11.99
2168	NYSE	FOR	Tue, Aug 9, 2016	12.31	12.34	12.08	12.16
2167	NYSE	FOR	Mon, Aug 8, 2016	12.15	12.34	12.10	12.27
2166	NYSE	FOR	Fri, Aug 5, 2016	11.91	12.16	11.81	12.09
2165	NYSE	FOR	Thu, Aug 4, 2016	11.80	11.90	11.64	11.78
2164	NYSE	FOR	Wed, Aug 3, 2016	11.47	11.80	11.45	11.78
2163	NYSE	FOR	Tue, Aug 2, 2016	11.86	11.86	11.50	11.51
2162	NYSE	FOR	Mon, Aug 1, 2016	12.23	12.27	11.85	11.85
2161	NYSE	FOR	Fri, Jul 29, 2016	12.67	12.97	12.27	12.28
2160	NYSE	FOR	Thu, Jul 28, 2016	12.19	12.41	12.03	12.09
2159	NYSE	FOR	Wed, Jul 27, 2016	12.20	12.39	12.10	12.25
2158	NYSE	FOR	Tue, Jul 26, 2016	12.11	12.26	11.95	12.24
2157	NYSE	FOR	Mon, Jul 25, 2016	12.14	12.26	11.99	12.14
2156	NYSE	FOR	Fri, Jul 22, 2016	11.83	12.25	11.83	12.22
2155	NYSE	FOR	Thu, Jul 21, 2016	12.37	12.55	11.78	11.87
2154	NYSE	FOR	Wed, Jul 20, 2016	12.38	12.48	12.20	12.37
2153	NYSE	FOR	Tue, Jul 19, 2016	12.39	12.43	12.23	12.32
2152	NYSE	FOR	Mon, Jul 18, 2016	12.37	12.60	12.30	12.37
2151	NYSE	FOR	Fri, Jul 15, 2016	12.43	12.43	12.25	12.38
2150	NYSE	FOR	Thu, Jul 14, 2016	12.43	12.52	12.26	12.32
2149	NYSE	FOR	Wed, Jul 13, 2016	12.50	12.53	12.26	12.35
2148	NYSE	FOR	Tue, Jul 12, 2016	12.20	12.60	12.14	12.42
2147	NYSE	FOR	Mon, Jul 11, 2016	12.12	12.19	12.01	12.02
2146	NYSE	FOR	Fri, Jul 8, 2016	11.92	12.08	11.76	12.05
2145	NYSE	FOR	Thu, Jul 7, 2016	11.80	11.96	11.71	11.81
2144	NYSE	FOR	Wed, Jul 6, 2016	11.51	11.78	11.45	11.76
2143	NYSE	FOR	Tue, Jul 5, 2016	11.79	12.02	11.45	11.63
2142	NYSE	FOR	Fri, Jul 1, 2016	11.89	12.06	11.80	11.91
2141	NYSE	FOR	Thu, Jun 30, 2016	11.73	11.91	11.47	11.89
2140	NYSE	FOR	Wed, Jun 29, 2016	11.48	11.59	11.34	11.52
2139	NYSE	FOR	Tue, Jun 28, 2016	11.35	11.61	11.24	11.24
2138	NYSE	FOR	Mon, Jun 27, 2016	11.87	11.87	11.22	11.24
2137	NYSE	FOR	Fri, Jun 24, 2016	11.99	12.12	11.76	11.92
2136	NYSE	FOR	Thu, Jun 23, 2016	12.25	12.37	12.10	12.34
2135	NYSE	FOR	Wed, Jun 22, 2016	12.19	12.48	12.01	12.06
2134	NYSE	FOR	Tue, Jun 21, 2016	12.21	12.46	12.04	12.11
2133	NYSE	FOR	Mon, Jun 20, 2016	12.50	12.64	12.24	12.27
2132	NYSE	FOR	Fri, Jun 17, 2016	12.42	12.53	12.25	12.33
2131	NYSE	FOR	Thu, Jun 16, 2016	12.45	12.62	12.27	12.39
2130	NYSE	FOR	Wed, Jun 15, 2016	12.34	12.73	12.34	12.60
2129	NYSE	FOR	Tue, Jun 14, 2016	12.22	12.37	12.01	12.35
2128	NYSE	FOR	Mon, Jun 13, 2016	12.33	12.55	12.17	12.20
2127	NYSE	FOR	Fri, Jun 10, 2016	12.51	12.59	12.22	12.35
2126	NYSE	FOR	Thu, Jun 9, 2016	12.88	12.88	12.50	12.67
2125	NYSE	FOR	Wed, Jun 8, 2016	12.88	12.98	12.83	12.94
2124	NYSE	FOR	Tue, Jun 7, 2016	12.85	12.95	12.76	12.81
2123	NYSE	FOR	Mon, Jun 6, 2016	12.74	12.98	12.63	12.89
2122	NYSE	FOR	Fri, Jun 3, 2016	12.72	12.92	12.62	12.70
2121	NYSE	FOR	Thu, Jun 2, 2016	12.62	12.84	12.57	12.67
2120	NYSE	FOR	Wed, Jun 1, 2016	12.18	12.68	12.10	12.64
2119	NYSE	FOR	Tue, May 31, 2016	12.46	12.58	12.00	12.24
2118	NYSE	FOR	Fri, May 27, 2016	12.23	12.50	12.22	12.46
2117	NYSE	FOR	Thu, May 26, 2016	12.34	12.47	12.17	12.20
2116	NYSE	FOR	Wed, May 25, 2016	12.16	12.38	12.13	12.27
2115	NYSE	FOR	Tue, May 24, 2016	11.90	12.12	11.72	12.06
2114	NYSE	FOR	Mon, May 23, 2016	11.40	11.84	11.36	11.83
2113	NYSE	FOR	Fri, May 20, 2016	11.25	11.49	11.25	11.48
2112	NYSE	FOR	Thu, May 19, 2016	11.28	11.42	11.10	11.23
2111	NYSE	FOR	Wed, May 18, 2016	11.37	11.73	11.31	11.36
2110	NYSE	FOR	Tue, May 17, 2016	11.67	11.80	11.37	11.43
2109	NYSE	FOR	Mon, May 16, 2016	11.77	12.00	11.70	11.74
2108	NYSE	FOR	Fri, May 13, 2016	11.50	12.04	11.48	11.78
2107	NYSE	FOR	Thu, May 12, 2016	11.84	11.88	11.38	11.59
2106	NYSE	FOR	Wed, May 11, 2016	12.23	12.23	11.47	11.76
2105	NYSE	FOR	Tue, May 10, 2016	12.67	12.67	12.35	12.43
2104	NYSE	FOR	Mon, May 9, 2016	12.63	12.90	12.45	12.50
2103	NYSE	FOR	Fri, May 6, 2016	12.42	12.66	12.40	12.63
2102	NYSE	FOR	Thu, May 5, 2016	12.64	12.64	12.38	12.46
2101	NYSE	FOR	Wed, May 4, 2016	12.63	12.83	12.44	12.51
2100	NYSE	FOR	Tue, May 3, 2016	13.25	13.43	12.54	12.73
2099	NYSE	FOR	Mon, May 2, 2016	13.50	13.55	13.35	13.45
2098	NYSE	FOR	Fri, Apr 29, 2016	13.45	13.83	13.32	13.50
2097	NYSE	FOR	Thu, Apr 28, 2016	13.72	13.83	13.46	13.47
2096	NYSE	FOR	Wed, Apr 27, 2016	13.70	13.98	13.70	13.74
2095	NYSE	FOR	Tue, Apr 26, 2016	13.51	13.73	13.36	13.64
2094	NYSE	FOR	Mon, Apr 25, 2016	13.59	13.76	13.36	13.39
2093	NYSE	FOR	Fri, Apr 22, 2016	13.45	13.69	13.45	13.60
2092	NYSE	FOR	Thu, Apr 21, 2016	13.62	13.77	13.39	13.40
2091	NYSE	FOR	Wed, Apr 20, 2016	13.47	13.71	13.42	13.55
2090	NYSE	FOR	Tue, Apr 19, 2016	13.52	13.58	13.26	13.43
2089	NYSE	FOR	Mon, Apr 18, 2016	13.37	13.55	13.26	13.51
2088	NYSE	FOR	Fri, Apr 15, 2016	13.36	13.52	13.22	13.42
2087	NYSE	FOR	Thu, Apr 14, 2016	13.53	13.57	13.27	13.36
2086	NYSE	FOR	Wed, Apr 13, 2016	13.27	13.46	13.10	13.46
2085	NYSE	FOR	Tue, Apr 12, 2016	12.84	13.21	12.52	13.15
2084	NYSE	FOR	Mon, Apr 11, 2016	12.91	13.23	12.81	12.83
2083	NYSE	FOR	Fri, Apr 8, 2016	12.83	13.11	12.76	12.81
2082	NYSE	FOR	Thu, Apr 7, 2016	12.69	12.88	12.56	12.67
2081	NYSE	FOR	Wed, Apr 6, 2016	12.61	12.82	12.47	12.80
2080	NYSE	FOR	Tue, Apr 5, 2016	12.67	12.67	12.67	12.59
2079	NYSE	FOR	Mon, Apr 4, 2016	13.11	13.11	12.58	12.67
2078	NYSE	FOR	Fri, Apr 1, 2016	12.89	13.17	12.75	13.12
2077	NYSE	FOR	Thu, Mar 31, 2016	12.85	13.12	12.62	13.04
2076	NYSE	FOR	Wed, Mar 30, 2016	12.77	12.90	12.72	12.81
2075	NYSE	FOR	Tue, Mar 29, 2016	12.50	12.82	12.20	12.72
2074	NYSE	FOR	Mon, Mar 28, 2016	12.27	12.60	12.16	12.56
2073	NYSE	FOR	Thu, Mar 24, 2016	12.38	12.38	12.38	12.26
2072	NYSE	FOR	Wed, Mar 23, 2016	12.30	12.42	12.23	12.38
2071	NYSE	FOR	Tue, Mar 22, 2016	12.24	12.40	12.14	12.34
2070	NYSE	FOR	Mon, Mar 21, 2016	12.11	12.78	12.08	12.34
2069	NYSE	FOR	Fri, Mar 18, 2016	12.19	12.27	12.00	12.20
2068	NYSE	FOR	Thu, Mar 17, 2016	11.62	12.19	11.62	12.13
2067	NYSE	FOR	Wed, Mar 16, 2016	11.49	11.73	11.43	11.65
2066	NYSE	FOR	Tue, Mar 15, 2016	11.61	11.61	11.61	11.53
2065	NYSE	FOR	Mon, Mar 14, 2016	11.51	11.69	11.35	11.61
2064	NYSE	FOR	Fri, Mar 11, 2016	11.01	11.48	11.01	11.46
2063	NYSE	FOR	Thu, Mar 10, 2016	11.26	11.43	10.90	10.93
2062	NYSE	FOR	Wed, Mar 9, 2016	10.86	10.86	10.86	11.19
2061	NYSE	FOR	Tue, Mar 8, 2016	11.20	11.20	10.77	10.86
2060	NYSE	FOR	Mon, Mar 7, 2016	11.12	11.47	10.97	11.26
2059	NYSE	FOR	Fri, Mar 4, 2016	11.06	11.06	11.06	11.15
2058	NYSE	FOR	Thu, Mar 3, 2016	11.10	11.10	11.10	11.06
2057	NYSE	FOR	Wed, Mar 2, 2016	11.13	11.60	10.70	11.10
2056	NYSE	FOR	Tue, Mar 1, 2016	9.75	9.75	9.75	10.05
2055	NYSE	FOR	Mon, Feb 29, 2016	9.44	9.76	9.38	9.75
2054	NYSE	FOR	Fri, Feb 26, 2016	9.36	9.36	9.36	9.44
2053	NYSE	FOR	Thu, Feb 25, 2016	9.27	9.40	9.15	9.36
2052	NYSE	FOR	Wed, Feb 24, 2016	8.93	9.22	8.72	9.22
2051	NYSE	FOR	Tue, Feb 23, 2016	9.11	9.19	8.97	9.00
2050	NYSE	FOR	Mon, Feb 22, 2016	9.09	9.29	9.03	9.17
2049	NYSE	FOR	Fri, Feb 19, 2016	9.07	9.15	8.83	8.93
2048	NYSE	FOR	Thu, Feb 18, 2016	9.14	9.16	8.89	9.09
2047	NYSE	FOR	Wed, Feb 17, 2016	8.98	9.27	8.98	9.09
2046	NYSE	FOR	Tue, Feb 16, 2016	8.74	8.92	8.55	8.89
2045	NYSE	FOR	Fri, Feb 12, 2016	8.51	8.73	8.40	8.60
2044	NYSE	FOR	Thu, Feb 11, 2016	8.60	8.63	8.27	8.40
2043	NYSE	FOR	Wed, Feb 10, 2016	8.63	8.96	8.54	8.77
2042	NYSE	FOR	Tue, Feb 9, 2016	8.78	8.91	8.39	8.60
2041	NYSE	FOR	Mon, Feb 8, 2016	8.60	9.06	8.60	8.84
2040	NYSE	FOR	Fri, Feb 5, 2016	8.77	8.93	8.63	8.68
2039	NYSE	FOR	Thu, Feb 4, 2016	8.85	9.23	8.75	8.87
2038	NYSE	FOR	Wed, Feb 3, 2016	8.91	9.09	8.62	8.85
2037	NYSE	FOR	Tue, Feb 2, 2016	8.85	8.94	8.62	8.79
2036	NYSE	FOR	Mon, Feb 1, 2016	8.98	9.14	8.79	9.00
2035	NYSE	FOR	Fri, Jan 29, 2016	9.14	9.39	8.96	9.08
2034	NYSE	FOR	Thu, Jan 28, 2016	9.23	9.35	9.05	9.13
2033	NYSE	FOR	Wed, Jan 27, 2016	9.01	9.34	8.95	9.03
2032	NYSE	FOR	Tue, Jan 26, 2016	8.87	9.17	8.76	9.07
2031	NYSE	FOR	Mon, Jan 25, 2016	9.06	9.23	8.65	8.80
2030	NYSE	FOR	Fri, Jan 22, 2016	9.07	9.31	8.90	9.18
2029	NYSE	FOR	Thu, Jan 21, 2016	8.49	8.97	8.49	8.83
2028	NYSE	FOR	Wed, Jan 20, 2016	8.33	8.54	7.95	8.48
2027	NYSE	FOR	Tue, Jan 19, 2016	8.86	8.86	8.42	8.49
2026	NYSE	FOR	Fri, Jan 15, 2016	9.01	9.06	8.60	8.75
2025	NYSE	FOR	Thu, Jan 14, 2016	8.95	9.51	8.82	9.30
2024	NYSE	FOR	Wed, Jan 13, 2016	9.32	9.51	8.86	8.91
2023	NYSE	FOR	Tue, Jan 12, 2016	9.42	9.43	9.03	9.23
2022	NYSE	FOR	Mon, Jan 11, 2016	9.80	9.82	9.17	9.30
2021	NYSE	FOR	Fri, Jan 8, 2016	10.01	10.02	9.49	9.64
2020	NYSE	FOR	Thu, Jan 7, 2016	10.34	10.37	9.85	9.97
2019	NYSE	FOR	Wed, Jan 6, 2016	10.55	10.60	10.40	10.56
2018	NYSE	FOR	Tue, Jan 5, 2016	10.76	10.88	10.50	10.74
2017	NYSE	FOR	Mon, Jan 4, 2016	10.85	10.95	10.37	10.77
2016	NYSE	FOR	Thu, Dec 31, 2015	11.20	11.20	10.89	10.94
2015	NYSE	FOR	Wed, Dec 30, 2015	11.28	11.46	11.15	11.24
2014	NYSE	FOR	Tue, Dec 29, 2015	11.27	11.44	11.15	11.34
2013	NYSE	FOR	Mon, Dec 28, 2015	11.07	11.29	11.06	11.17
2012	NYSE	FOR	Thu, Dec 24, 2015	11.20	11.31	11.15	11.16
2011	NYSE	FOR	Wed, Dec 23, 2015	10.86	11.25	10.84	11.23
2010	NYSE	FOR	Tue, Dec 22, 2015	10.63	10.90	10.42	10.80
2009	NYSE	FOR	Mon, Dec 21, 2015	10.75	10.81	10.52	10.58
2008	NYSE	FOR	Fri, Dec 18, 2015	10.75	10.94	10.63	10.72
2007	NYSE	FOR	Thu, Dec 17, 2015	10.83	10.88	10.64	10.78
2006	NYSE	FOR	Wed, Dec 16, 2015	10.82	11.03	10.75	10.78
2005	NYSE	FOR	Tue, Dec 15, 2015	10.69	10.96	10.64	10.78
2004	NYSE	FOR	Mon, Dec 14, 2015	10.99	11.01	10.53	10.60
2003	NYSE	FOR	Fri, Dec 11, 2015	11.38	11.56	10.98	11.02
2002	NYSE	FOR	Thu, Dec 10, 2015	11.47	11.81	11.47	11.63
2001	NYSE	FOR	Wed, Dec 9, 2015	11.30	11.67	11.23	11.50
2000	NYSE	FOR	Tue, Dec 8, 2015	11.78	11.83	11.21	11.28
1999	NYSE	FOR	Mon, Dec 7, 2015	13.45	13.45	11.84	11.88
1998	NYSE	FOR	Fri, Dec 4, 2015	13.55	13.59	13.39	13.53
1997	NYSE	FOR	Thu, Dec 3, 2015	13.56	13.72	13.38	13.62
1996	NYSE	FOR	Wed, Dec 2, 2015	13.49	13.70	13.32	13.50
1995	NYSE	FOR	Tue, Dec 1, 2015	13.60	13.87	13.53	13.59
1994	NYSE	FOR	Mon, Nov 30, 2015	13.62	13.66	13.45	13.59
1993	NYSE	FOR	Fri, Nov 27, 2015	13.82	13.94	13.46	13.52
1992	NYSE	FOR	Wed, Nov 25, 2015	13.68	13.95	13.61	13.82
1991	NYSE	FOR	Tue, Nov 24, 2015	13.47	13.80	13.25	13.70
1990	NYSE	FOR	Mon, Nov 23, 2015	13.34	13.54	13.28	13.54
1989	NYSE	FOR	Fri, Nov 20, 2015	13.21	13.40	13.08	13.33
1988	NYSE	FOR	Thu, Nov 19, 2015	13.30	13.48	13.03	13.20
1987	NYSE	FOR	Wed, Nov 18, 2015	13.13	13.37	13.02	13.36
1986	NYSE	FOR	Tue, Nov 17, 2015	12.94	13.22	12.78	13.11
1985	NYSE	FOR	Mon, Nov 16, 2015	12.82	13.02	12.72	12.97
1984	NYSE	FOR	Fri, Nov 13, 2015	12.90	13.12	12.76	12.80
1983	NYSE	FOR	Thu, Nov 12, 2015	13.29	13.40	12.82	12.94
1982	NYSE	FOR	Wed, Nov 11, 2015	13.37	13.53	13.30	13.44
1981	NYSE	FOR	Tue, Nov 10, 2015	13.64	13.64	13.11	13.37
1980	NYSE	FOR	Mon, Nov 9, 2015	14.16	14.16	13.31	13.32
1979	NYSE	FOR	Fri, Nov 6, 2015	13.57	14.47	13.54	14.20
1978	NYSE	FOR	Thu, Nov 5, 2015	13.65	13.79	13.60	13.74
1977	NYSE	FOR	Wed, Nov 4, 2015	13.93	14.38	13.26	13.61
1976	NYSE	FOR	Tue, Nov 3, 2015	14.69	14.87	14.50	14.59
1975	NYSE	FOR	Mon, Nov 2, 2015	14.09	14.62	14.02	14.52
1974	NYSE	FOR	Fri, Oct 30, 2015	14.42	14.42	14.09	14.15
1973	NYSE	FOR	Thu, Oct 29, 2015	14.49	14.75	14.34	14.45
1972	NYSE	FOR	Wed, Oct 28, 2015	14.05	14.67	14.05	14.59
1971	NYSE	FOR	Tue, Oct 27, 2015	14.19	14.31	13.80	13.97
1970	NYSE	FOR	Mon, Oct 26, 2015	14.50	14.59	14.24	14.30
1969	NYSE	FOR	Fri, Oct 23, 2015	14.39	14.64	14.30	14.48
1968	NYSE	FOR	Thu, Oct 22, 2015	14.20	14.57	14.12	14.39
1967	NYSE	FOR	Wed, Oct 21, 2015	14.51	14.58	14.11	14.16
1966	NYSE	FOR	Tue, Oct 20, 2015	14.15	14.52	14.10	14.41
1965	NYSE	FOR	Mon, Oct 19, 2015	14.21	14.35	14.03	14.15
1964	NYSE	FOR	Fri, Oct 16, 2015	14.46	14.46	14.12	14.30
1963	NYSE	FOR	Thu, Oct 15, 2015	14.15	14.47	14.09	14.39
1962	NYSE	FOR	Wed, Oct 14, 2015	14.06	14.35	14.06	14.16
1961	NYSE	FOR	Tue, Oct 13, 2015	14.09	14.45	14.05	14.08
1960	NYSE	FOR	Mon, Oct 12, 2015	14.26	14.33	14.06	14.20
1959	NYSE	FOR	Fri, Oct 9, 2015	14.51	14.58	14.21	14.26
1958	NYSE	FOR	Thu, Oct 8, 2015	14.06	14.51	14.00	14.48
1957	NYSE	FOR	Wed, Oct 7, 2015	13.83	14.17	13.76	14.07
1956	NYSE	FOR	Tue, Oct 6, 2015	13.78	14.08	13.73	13.74
1955	NYSE	FOR	Mon, Oct 5, 2015	13.35	13.89	13.35	13.78
1954	NYSE	FOR	Fri, Oct 2, 2015	12.95	13.30	12.57	13.28
1953	NYSE	FOR	Thu, Oct 1, 2015	13.21	13.28	12.99	13.07
1952	NYSE	FOR	Wed, Sep 30, 2015	13.28	13.34	13.10	13.15
1951	NYSE	FOR	Tue, Sep 29, 2015	13.68	13.79	13.21	13.24
1950	NYSE	FOR	Mon, Sep 28, 2015	13.42	13.84	13.36	13.67
1949	NYSE	FOR	Fri, Sep 25, 2015	13.25	13.49	13.22	13.43
1948	NYSE	FOR	Thu, Sep 24, 2015	13.04	13.23	13.00	13.16
1947	NYSE	FOR	Wed, Sep 23, 2015	13.28	13.30	13.01	13.16
1946	NYSE	FOR	Tue, Sep 22, 2015	13.16	13.35	13.07	13.24
1945	NYSE	FOR	Mon, Sep 21, 2015	12.75	13.26	12.63	13.24
1944	NYSE	FOR	Fri, Sep 18, 2015	12.81	13.08	12.54	12.63
1943	NYSE	FOR	Thu, Sep 17, 2015	12.81	13.21	12.81	13.02
1942	NYSE	FOR	Wed, Sep 16, 2015	12.94	13.07	12.72	12.89
1941	NYSE	FOR	Tue, Sep 15, 2015	12.31	12.64	12.29	12.59
1940	NYSE	FOR	Mon, Sep 14, 2015	12.46	12.70	12.23	12.30
1939	NYSE	FOR	Fri, Sep 11, 2015	12.28	12.48	12.21	12.43
1938	NYSE	FOR	Thu, Sep 10, 2015	12.46	12.60	12.35	12.37
1937	NYSE	FOR	Wed, Sep 9, 2015	12.56	12.69	12.48	12.50
1936	NYSE	FOR	Tue, Sep 8, 2015	12.35	12.61	12.02	12.46
1935	NYSE	FOR	Fri, Sep 4, 2015	12.30	12.46	12.16	12.22
1934	NYSE	FOR	Thu, Sep 3, 2015	12.51	12.85	12.46	12.48
1933	NYSE	FOR	Wed, Sep 2, 2015	12.55	12.59	12.20	12.45
1932	NYSE	FOR	Tue, Sep 1, 2015	12.59	12.87	12.38	12.45
1931	NYSE	FOR	Mon, Aug 31, 2015	12.72	12.97	12.72	12.93
1930	NYSE	FOR	Fri, Aug 28, 2015	12.55	13.00	12.55	12.81
1929	NYSE	FOR	Thu, Aug 27, 2015	12.23	12.88	12.16	12.58
1928	NYSE	FOR	Wed, Aug 26, 2015	12.23	12.23	11.95	12.12
1927	NYSE	FOR	Tue, Aug 25, 2015	12.25	12.32	11.90	11.98
1926	NYSE	FOR	Mon, Aug 24, 2015	11.83	12.18	11.45	12.01
1925	NYSE	FOR	Fri, Aug 21, 2015	12.24	12.73	12.09	12.47
1924	NYSE	FOR	Thu, Aug 20, 2015	12.77	12.97	12.58	12.65
1923	NYSE	FOR	Wed, Aug 19, 2015	13.03	13.08	12.75	12.88
1922	NYSE	FOR	Tue, Aug 18, 2015	13.06	13.15	12.94	13.12
1921	NYSE	FOR	Mon, Aug 17, 2015	13.14	13.28	12.96	13.10
1920	NYSE	FOR	Fri, Aug 14, 2015	13.22	13.37	13.12	13.26
1919	NYSE	FOR	Thu, Aug 13, 2015	13.48	13.69	13.19	13.21
1918	NYSE	FOR	Wed, Aug 12, 2015	13.09	13.53	13.04	13.50
1917	NYSE	FOR	Tue, Aug 11, 2015	12.94	13.33	12.94	13.24
1916	NYSE	FOR	Mon, Aug 10, 2015	12.80	13.13	12.79	13.11
1915	NYSE	FOR	Fri, Aug 7, 2015	12.75	12.89	12.65	12.72
1914	NYSE	FOR	Thu, Aug 6, 2015	13.06	13.06	12.75	12.92
1913	NYSE	FOR	Wed, Aug 5, 2015	13.09	13.49	12.86	13.07
1912	NYSE	FOR	Tue, Aug 4, 2015	12.55	12.79	12.48	12.54
1911	NYSE	FOR	Mon, Aug 3, 2015	12.80	12.80	12.39	12.54
1910	NYSE	FOR	Fri, Jul 31, 2015	12.52	12.81	12.40	12.80
1909	NYSE	FOR	Thu, Jul 30, 2015	12.49	12.62	12.39	12.50
1908	NYSE	FOR	Wed, Jul 29, 2015	12.94	12.94	12.39	12.60
1907	NYSE	FOR	Tue, Jul 28, 2015	13.10	13.10	12.81	12.91
1906	NYSE	FOR	Mon, Jul 27, 2015	12.87	13.05	12.85	13.00
1905	NYSE	FOR	Fri, Jul 24, 2015	13.00	13.15	12.88	13.00
1904	NYSE	FOR	Thu, Jul 23, 2015	13.35	13.37	12.88	13.02
1903	NYSE	FOR	Wed, Jul 22, 2015	13.03	13.32	13.02	13.32
1902	NYSE	FOR	Tue, Jul 21, 2015	13.20	13.46	13.05	13.11
1901	NYSE	FOR	Mon, Jul 20, 2015	13.39	13.39	13.09	13.21
1900	NYSE	FOR	Fri, Jul 17, 2015	13.27	13.36	13.09	13.33
1899	NYSE	FOR	Thu, Jul 16, 2015	13.07	13.30	13.04	13.28
1898	NYSE	FOR	Wed, Jul 15, 2015	13.14	13.14	12.90	12.96
1897	NYSE	FOR	Tue, Jul 14, 2015	13.04	13.20	12.87	13.10
1896	NYSE	FOR	Mon, Jul 13, 2015	12.85	13.19	12.79	13.06
1895	NYSE	FOR	Fri, Jul 10, 2015	12.80	12.89	12.69	12.79
1894	NYSE	FOR	Thu, Jul 9, 2015	12.91	12.91	12.64	12.67
1893	NYSE	FOR	Wed, Jul 8, 2015	13.01	13.10	12.69	12.74
1892	NYSE	FOR	Tue, Jul 7, 2015	13.18	13.18	12.84	13.13
1891	NYSE	FOR	Mon, Jul 6, 2015	13.12	13.30	12.95	13.15
1890	NYSE	FOR	Thu, Jul 2, 2015	13.23	13.45	13.13	13.27
1889	NYSE	FOR	Wed, Jul 1, 2015	13.32	13.32	13.06	13.18
1888	NYSE	FOR	Tue, Jun 30, 2015	13.49	13.59	13.13	13.16
1887	NYSE	FOR	Mon, Jun 29, 2015	13.79	13.93	13.34	13.36
1886	NYSE	FOR	Fri, Jun 26, 2015	13.85	14.01	13.68	13.95
1885	NYSE	FOR	Thu, Jun 25, 2015	13.88	13.88	13.76	13.82
1884	NYSE	FOR	Wed, Jun 24, 2015	14.10	14.17	13.79	13.82
1883	NYSE	FOR	Tue, Jun 23, 2015	14.08	14.22	13.98	14.10
1882	NYSE	FOR	Mon, Jun 22, 2015	13.79	14.12	13.58	14.05
1881	NYSE	FOR	Fri, Jun 19, 2015	13.40	13.72	13.40	13.60
1880	NYSE	FOR	Thu, Jun 18, 2015	13.60	13.77	13.34	13.65
1879	NYSE	FOR	Wed, Jun 17, 2015	13.51	13.58	13.41	13.54
1878	NYSE	FOR	Tue, Jun 16, 2015	13.46	13.54	13.26	13.45
1877	NYSE	FOR	Mon, Jun 15, 2015	13.46	13.61	13.16	13.50
1876	NYSE	FOR	Fri, Jun 12, 2015	13.49	13.54	13.36	13.53
1875	NYSE	FOR	Thu, Jun 11, 2015	13.63	13.88	13.39	13.54
1874	NYSE	FOR	Wed, Jun 10, 2015	13.46	13.75	13.45	13.65
1873	NYSE	FOR	Tue, Jun 9, 2015	13.36	13.49	13.28	13.35
1872	NYSE	FOR	Mon, Jun 8, 2015	13.37	13.45	13.29	13.34
1871	NYSE	FOR	Fri, Jun 5, 2015	13.19	13.43	13.03	13.42
1870	NYSE	FOR	Thu, Jun 4, 2015	13.48	13.70	13.22	13.24
1869	NYSE	FOR	Wed, Jun 3, 2015	13.45	13.62	13.38	13.59
1868	NYSE	FOR	Tue, Jun 2, 2015	13.32	13.60	13.31	13.44
1867	NYSE	FOR	Mon, Jun 1, 2015	13.42	13.58	13.35	13.41
1866	NYSE	FOR	Fri, May 29, 2015	13.36	13.52	13.14	13.35
1865	NYSE	FOR	Thu, May 28, 2015	13.47	13.50	13.30	13.38
1864	NYSE	FOR	Wed, May 27, 2015	13.55	13.56	13.43	13.48
1863	NYSE	FOR	Tue, May 26, 2015	13.61	13.61	13.47	13.54
1862	NYSE	FOR	Fri, May 22, 2015	13.79	13.89	13.68	13.72
1861	NYSE	FOR	Thu, May 21, 2015	13.87	13.99	13.64	13.83
1860	NYSE	FOR	Wed, May 20, 2015	13.82	14.00	13.69	13.83
1859	NYSE	FOR	Tue, May 19, 2015	14.14	14.16	13.74	13.78
1858	NYSE	FOR	Mon, May 18, 2015	14.40	14.62	14.14	14.16
1857	NYSE	FOR	Fri, May 15, 2015	14.52	14.53	14.23	14.45
1856	NYSE	FOR	Thu, May 14, 2015	14.13	14.57	14.08	14.53
1855	NYSE	FOR	Wed, May 13, 2015	13.74	14.10	13.67	14.05
1854	NYSE	FOR	Tue, May 12, 2015	13.80	13.82	13.55	13.66
1853	NYSE	FOR	Mon, May 11, 2015	14.10	14.16	13.83	13.84
1852	NYSE	FOR	Fri, May 8, 2015	14.10	14.21	13.98	14.10
1851	NYSE	FOR	Thu, May 7, 2015	14.03	14.09	13.90	13.98
1850	NYSE	FOR	Wed, May 6, 2015	14.50	14.81	13.60	14.08
1849	NYSE	FOR	Tue, May 5, 2015	14.78	15.05	14.60	14.84
1848	NYSE	FOR	Mon, May 4, 2015	14.89	15.19	14.80	14.83
1847	NYSE	FOR	Fri, May 1, 2015	14.77	15.03	14.76	14.95
1846	NYSE	FOR	Thu, Apr 30, 2015	14.87	14.89	14.64	14.76
1845	NYSE	FOR	Wed, Apr 29, 2015	15.07	15.17	14.94	14.94
1844	NYSE	FOR	Tue, Apr 28, 2015	15.09	15.38	15.01	15.14
1843	NYSE	FOR	Mon, Apr 27, 2015	15.33	15.55	15.04	15.06
1842	NYSE	FOR	Fri, Apr 24, 2015	15.40	15.52	15.26	15.30
1841	NYSE	FOR	Thu, Apr 23, 2015	15.83	15.92	15.36	15.39
1840	NYSE	FOR	Wed, Apr 22, 2015	15.83	15.99	15.65	15.88
1839	NYSE	FOR	Tue, Apr 21, 2015	16.08	16.28	15.71	15.85
1838	NYSE	FOR	Mon, Apr 20, 2015	16.06	16.15	15.99	16.03
1837	NYSE	FOR	Fri, Apr 17, 2015	15.89	16.13	15.78	16.00
1836	NYSE	FOR	Thu, Apr 16, 2015	16.21	16.29	15.96	16.00
1835	NYSE	FOR	Wed, Apr 15, 2015	16.03	16.35	15.84	16.29
1834	NYSE	FOR	Tue, Apr 14, 2015	15.84	16.05	15.76	15.94
1833	NYSE	FOR	Mon, Apr 13, 2015	16.00	16.02	15.80	15.84
1832	NYSE	FOR	Fri, Apr 10, 2015	15.89	16.08	15.81	15.95
1831	NYSE	FOR	Thu, Apr 9, 2015	15.91	16.00	15.68	15.81
1830	NYSE	FOR	Wed, Apr 8, 2015	16.01	16.01	15.82	15.92
1829	NYSE	FOR	Tue, Apr 7, 2015	16.17	16.29	15.98	15.99
1828	NYSE	FOR	Mon, Apr 6, 2015	15.90	16.25	15.90	16.18
1827	NYSE	FOR	Thu, Apr 2, 2015	15.76	16.26	15.73	16.16
1826	NYSE	FOR	Wed, Apr 1, 2015	15.74	15.87	15.57	15.78
1825	NYSE	FOR	Tue, Mar 31, 2015	15.80	15.97	15.68	15.77
1824	NYSE	FOR	Mon, Mar 30, 2015	15.61	15.97	15.59	15.89
1823	NYSE	FOR	Fri, Mar 27, 2015	15.45	15.59	15.30	15.53
1822	NYSE	FOR	Thu, Mar 26, 2015	15.60	15.73	15.43	15.47
1821	NYSE	FOR	Wed, Mar 25, 2015	15.95	15.98	15.54	15.56
1820	NYSE	FOR	Tue, Mar 24, 2015	15.64	16.00	15.64	15.89
1819	NYSE	FOR	Mon, Mar 23, 2015	15.75	16.03	15.72	15.73
1818	NYSE	FOR	Fri, Mar 20, 2015	15.66	15.82	15.45	15.76
1817	NYSE	FOR	Thu, Mar 19, 2015	15.69	15.96	15.52	15.55
1816	NYSE	FOR	Wed, Mar 18, 2015	15.48	15.77	15.35	15.77
1815	NYSE	FOR	Tue, Mar 17, 2015	15.76	15.86	15.23	15.53
1814	NYSE	FOR	Mon, Mar 16, 2015	16.00	16.15	15.75	15.91
1813	NYSE	FOR	Fri, Mar 13, 2015	15.52	15.69	15.25	15.64
1812	NYSE	FOR	Thu, Mar 12, 2015	15.28	15.63	15.24	15.54
1811	NYSE	FOR	Wed, Mar 11, 2015	15.15	15.35	14.92	15.25
1810	NYSE	FOR	Tue, Mar 10, 2015	15.41	15.46	15.12	15.16
1809	NYSE	FOR	Mon, Mar 9, 2015	15.60	15.77	15.53	15.60
1808	NYSE	FOR	Fri, Mar 6, 2015	15.37	15.70	15.24	15.62
1807	NYSE	FOR	Thu, Mar 5, 2015	14.95	15.68	14.72	15.58
1806	NYSE	FOR	Wed, Mar 4, 2015	14.47	14.59	14.40	14.42
1805	NYSE	FOR	Tue, Mar 3, 2015	14.45	14.60	14.40	14.50
1804	NYSE	FOR	Mon, Mar 2, 2015	14.41	14.64	14.28	14.53
1803	NYSE	FOR	Fri, Feb 27, 2015	14.56	14.60	14.38	14.38
1802	NYSE	FOR	Thu, Feb 26, 2015	14.62	14.69	14.51	14.55
1801	NYSE	FOR	Wed, Feb 25, 2015	14.53	14.75	14.47	14.67
1800	NYSE	FOR	Tue, Feb 24, 2015	14.27	14.51	14.22	14.50
1799	NYSE	FOR	Mon, Feb 23, 2015	14.35	14.37	14.14	14.29
1798	NYSE	FOR	Fri, Feb 20, 2015	14.35	14.48	14.18	14.41
1797	NYSE	FOR	Thu, Feb 19, 2015	14.41	14.50	14.26	14.35
1796	NYSE	FOR	Wed, Feb 18, 2015	14.73	14.76	14.43	14.50
1795	NYSE	FOR	Tue, Feb 17, 2015	14.83	15.01	14.72	14.78
1794	NYSE	FOR	Fri, Feb 13, 2015	14.48	14.92	14.48	14.86
1793	NYSE	FOR	Thu, Feb 12, 2015	14.22	14.51	14.13	14.40
1792	NYSE	FOR	Wed, Feb 11, 2015	14.01	14.33	13.87	14.10
1791	NYSE	FOR	Tue, Feb 10, 2015	14.44	14.61	13.78	14.08
1790	NYSE	FOR	Mon, Feb 9, 2015	14.15	14.50	14.15	14.35
1789	NYSE	FOR	Fri, Feb 6, 2015	14.04	14.35	14.03	14.16
1788	NYSE	FOR	Thu, Feb 5, 2015	13.79	14.03	13.66	14.03
1787	NYSE	FOR	Wed, Feb 4, 2015	13.98	14.09	13.69	13.73
1786	NYSE	FOR	Tue, Feb 3, 2015	13.80	14.15	13.78	14.10
1785	NYSE	FOR	Mon, Feb 2, 2015	13.36	13.73	13.22	13.71
1784	NYSE	FOR	Fri, Jan 30, 2015	13.70	13.70	12.91	13.27
1783	NYSE	FOR	Thu, Jan 29, 2015	13.98	14.05	13.51	13.88
1782	NYSE	FOR	Wed, Jan 28, 2015	14.22	14.51	13.81	13.95
1781	NYSE	FOR	Tue, Jan 27, 2015	13.57	14.19	13.57	14.15
1780	NYSE	FOR	Mon, Jan 26, 2015	13.83	13.92	13.58	13.79
1779	NYSE	FOR	Fri, Jan 23, 2015	13.81	13.95	13.46	13.77
1778	NYSE	FOR	Thu, Jan 22, 2015	13.63	13.80	13.14	13.79
1777	NYSE	FOR	Wed, Jan 21, 2015	13.83	14.00	13.40	13.51
1776	NYSE	FOR	Tue, Jan 20, 2015	14.24	14.39	13.84	14.22
1775	NYSE	FOR	Fri, Jan 16, 2015	14.03	14.33	14.03	14.24
1774	NYSE	FOR	Thu, Jan 15, 2015	14.59	14.59	14.04	14.08
1773	NYSE	FOR	Wed, Jan 14, 2015	14.41	14.55	14.21	14.51
1772	NYSE	FOR	Tue, Jan 13, 2015	14.68	14.87	14.40	14.48
1771	NYSE	FOR	Mon, Jan 12, 2015	15.03	15.03	14.49	14.61
1770	NYSE	FOR	Fri, Jan 9, 2015	15.17	15.24	15.01	15.09
1769	NYSE	FOR	Thu, Jan 8, 2015	14.94	15.23	14.80	15.18
1768	NYSE	FOR	Wed, Jan 7, 2015	14.87	14.96	14.49	14.79
1767	NYSE	FOR	Tue, Jan 6, 2015	15.30	15.38	14.62	14.72
1766	NYSE	FOR	Mon, Jan 5, 2015	15.36	15.43	15.19	15.31
1765	NYSE	FOR	Fri, Jan 2, 2015	15.43	15.56	15.18	15.52
1764	NYSE	FOR	Wed, Dec 31, 2014	15.73	15.77	15.34	15.40
1763	NYSE	FOR	Tue, Dec 30, 2014	15.76	15.76	15.47	15.60
1762	NYSE	FOR	Mon, Dec 29, 2014	15.48	15.80	15.43	15.77
1761	NYSE	FOR	Fri, Dec 26, 2014	15.59	15.77	15.47	15.56
1760	NYSE	FOR	Wed, Dec 24, 2014	15.93	15.95	15.44	15.50
1759	NYSE	FOR	Tue, Dec 23, 2014	15.47	15.97	15.35	15.89
1758	NYSE	FOR	Mon, Dec 22, 2014	15.66	15.80	15.38	15.42
1757	NYSE	FOR	Fri, Dec 19, 2014	15.18	15.74	14.95	15.72
1756	NYSE	FOR	Thu, Dec 18, 2014	14.86	15.15	14.55	15.13
1755	NYSE	FOR	Wed, Dec 17, 2014	14.50	14.76	14.49	14.62
1754	NYSE	FOR	Tue, Dec 16, 2014	14.40	14.81	14.23	14.42
1753	NYSE	FOR	Mon, Dec 15, 2014	15.03	15.04	14.35	14.44
1752	NYSE	FOR	Fri, Dec 12, 2014	15.52	15.57	14.80	14.90
1751	NYSE	FOR	Thu, Dec 11, 2014	15.60	15.82	15.55	15.70
1750	NYSE	FOR	Wed, Dec 10, 2014	15.68	15.68	15.29	15.51
1749	NYSE	FOR	Tue, Dec 9, 2014	15.32	15.82	15.24	15.82
1748	NYSE	FOR	Mon, Dec 8, 2014	14.77	15.82	14.63	15.44
1747	NYSE	FOR	Fri, Dec 5, 2014	14.98	15.15	14.84	14.89
1746	NYSE	FOR	Thu, Dec 4, 2014	14.94	15.06	14.78	14.99
1745	NYSE	FOR	Wed, Dec 3, 2014	14.91	15.23	14.89	14.97
1744	NYSE	FOR	Tue, Dec 2, 2014	15.12	15.17	14.75	14.89
1743	NYSE	FOR	Mon, Dec 1, 2014	15.93	16.00	15.10	15.12
1742	NYSE	FOR	Fri, Nov 28, 2014	16.49	16.55	15.96	16.00
1741	NYSE	FOR	Wed, Nov 26, 2014	16.55	16.87	16.55	16.59
1740	NYSE	FOR	Tue, Nov 25, 2014	16.98	17.12	16.53	16.56
1739	NYSE	FOR	Mon, Nov 24, 2014	17.03	17.13	16.89	16.90
1738	NYSE	FOR	Fri, Nov 21, 2014	17.28	17.31	16.92	16.99
1737	NYSE	FOR	Thu, Nov 20, 2014	16.70	17.09	16.66	17.00
1736	NYSE	FOR	Wed, Nov 19, 2014	16.98	17.03	16.73	16.76
1735	NYSE	FOR	Tue, Nov 18, 2014	16.80	17.07	16.80	16.98
1734	NYSE	FOR	Mon, Nov 17, 2014	17.17	17.37	16.57	16.73
1733	NYSE	FOR	Fri, Nov 14, 2014	17.46	17.46	17.16	17.19
1732	NYSE	FOR	Thu, Nov 13, 2014	17.50	17.58	17.40	17.58
1731	NYSE	FOR	Wed, Nov 12, 2014	17.34	17.61	17.22	17.45
1730	NYSE	FOR	Tue, Nov 11, 2014	17.31	17.43	17.15	17.41
1729	NYSE	FOR	Mon, Nov 10, 2014	17.16	17.42	17.12	17.31
1728	NYSE	FOR	Fri, Nov 7, 2014	16.75	17.26	16.42	17.15
1727	NYSE	FOR	Thu, Nov 6, 2014	17.09	17.25	16.40	16.78
1726	NYSE	FOR	Wed, Nov 5, 2014	16.75	17.42	16.43	17.19
1725	NYSE	FOR	Tue, Nov 4, 2014	17.21	17.24	16.61	16.69
1724	NYSE	FOR	Mon, Nov 3, 2014	17.46	17.66	17.18	17.27
1723	NYSE	FOR	Fri, Oct 31, 2014	17.73	17.80	17.35	17.45
1722	NYSE	FOR	Thu, Oct 30, 2014	17.22	17.51	17.02	17.38
1721	NYSE	FOR	Wed, Oct 29, 2014	17.31	17.44	17.04	17.29
1720	NYSE	FOR	Tue, Oct 28, 2014	17.09	17.50	17.00	17.29
1719	NYSE	FOR	Mon, Oct 27, 2014	17.03	17.10	16.69	17.01
1718	NYSE	FOR	Fri, Oct 24, 2014	17.22	17.27	17.00	17.12
1717	NYSE	FOR	Thu, Oct 23, 2014	16.84	17.34	16.59	17.15
1716	NYSE	FOR	Wed, Oct 22, 2014	17.00	17.12	16.63	16.63
1715	NYSE	FOR	Tue, Oct 21, 2014	16.65	17.13	16.65	17.11
1714	NYSE	FOR	Mon, Oct 20, 2014	16.00	16.65	15.99	16.62
1713	NYSE	FOR	Fri, Oct 17, 2014	16.05	16.25	15.89	16.03
1712	NYSE	FOR	Thu, Oct 16, 2014	15.75	15.93	15.35	15.82
1711	NYSE	FOR	Wed, Oct 15, 2014	15.99	16.11	15.49	15.94
1710	NYSE	FOR	Tue, Oct 14, 2014	16.43	16.57	16.11	16.17
1709	NYSE	FOR	Mon, Oct 13, 2014	16.38	16.70	16.16	16.22
1708	NYSE	FOR	Fri, Oct 10, 2014	16.85	16.99	16.34	16.36
1707	NYSE	FOR	Thu, Oct 9, 2014	17.67	17.67	16.95	16.96
1706	NYSE	FOR	Wed, Oct 8, 2014	16.89	17.71	16.82	17.68
1705	NYSE	FOR	Tue, Oct 7, 2014	16.90	17.21	16.90	16.94
1704	NYSE	FOR	Mon, Oct 6, 2014	17.61	17.61	16.97	17.05
1703	NYSE	FOR	Fri, Oct 3, 2014	17.76	17.86	17.49	17.58
1702	NYSE	FOR	Thu, Oct 2, 2014	17.42	17.77	17.27	17.65
1701	NYSE	FOR	Wed, Oct 1, 2014	17.72	17.78	17.40	17.43
1700	NYSE	FOR	Tue, Sep 30, 2014	17.83	18.09	17.60	17.72
1699	NYSE	FOR	Mon, Sep 29, 2014	17.76	17.85	17.62	17.82
1698	NYSE	FOR	Fri, Sep 26, 2014	17.76	17.91	17.74	17.90
1697	NYSE	FOR	Thu, Sep 25, 2014	17.75	17.96	17.65	17.74
1696	NYSE	FOR	Wed, Sep 24, 2014	17.80	17.94	17.59	17.80
1695	NYSE	FOR	Tue, Sep 23, 2014	18.08	18.18	17.71	17.74
1694	NYSE	FOR	Mon, Sep 22, 2014	18.21	18.21	17.85	18.12
1693	NYSE	FOR	Fri, Sep 19, 2014	18.91	19.04	18.22	18.31
1692	NYSE	FOR	Thu, Sep 18, 2014	18.86	18.98	18.62	18.88
1691	NYSE	FOR	Wed, Sep 17, 2014	18.54	18.92	18.53	18.77
1690	NYSE	FOR	Tue, Sep 16, 2014	18.38	18.68	18.30	18.54
1689	NYSE	FOR	Mon, Sep 15, 2014	18.43	18.53	18.14	18.38
1688	NYSE	FOR	Fri, Sep 12, 2014	18.95	19.01	18.20	18.46
1687	NYSE	FOR	Thu, Sep 11, 2014	18.75	19.01	18.75	18.91
1686	NYSE	FOR	Wed, Sep 10, 2014	19.22	19.22	18.76	18.81
1685	NYSE	FOR	Tue, Sep 9, 2014	19.52	19.52	19.05	19.21
1684	NYSE	FOR	Mon, Sep 8, 2014	19.59	19.71	19.39	19.52
1683	NYSE	FOR	Fri, Sep 5, 2014	19.63	19.78	19.46	19.66
1682	NYSE	FOR	Thu, Sep 4, 2014	19.99	20.08	19.69	19.73
1681	NYSE	FOR	Wed, Sep 3, 2014	20.20	20.20	19.86	19.89
1680	NYSE	FOR	Tue, Sep 2, 2014	19.98	20.13	19.81	20.09
1679	NYSE	FOR	Fri, Aug 29, 2014	19.84	20.04	19.61	20.00
1678	NYSE	FOR	Thu, Aug 28, 2014	19.99	20.00	19.82	19.84
1677	NYSE	FOR	Wed, Aug 27, 2014	20.16	20.16	19.91	20.10
1676	NYSE	FOR	Tue, Aug 26, 2014	19.59	20.12	19.59	20.08
1675	NYSE	FOR	Mon, Aug 25, 2014	19.70	19.80	19.36	19.48
1674	NYSE	FOR	Fri, Aug 22, 2014	19.40	19.79	19.37	19.57
1673	NYSE	FOR	Thu, Aug 21, 2014	19.58	19.58	19.23	19.38
1672	NYSE	FOR	Wed, Aug 20, 2014	19.93	19.93	19.50	19.59
1671	NYSE	FOR	Tue, Aug 19, 2014	20.00	20.19	19.87	19.98
1670	NYSE	FOR	Mon, Aug 18, 2014	19.78	20.01	19.74	20.01
1669	NYSE	FOR	Fri, Aug 15, 2014	19.78	19.95	19.27	19.65
1668	NYSE	FOR	Thu, Aug 14, 2014	19.78	19.80	19.50	19.59
1667	NYSE	FOR	Wed, Aug 13, 2014	20.06	20.17	19.81	19.82
1666	NYSE	FOR	Tue, Aug 12, 2014	20.00	20.32	19.92	20.03
1665	NYSE	FOR	Mon, Aug 11, 2014	20.16	20.19	19.94	20.02
1664	NYSE	FOR	Fri, Aug 8, 2014	20.00	20.33	19.94	20.01
1663	NYSE	FOR	Thu, Aug 7, 2014	20.10	20.28	19.78	20.02
1662	NYSE	FOR	Wed, Aug 6, 2014	18.60	20.13	18.60	19.98
1661	NYSE	FOR	Tue, Aug 5, 2014	18.62	18.85	18.34	18.70
1660	NYSE	FOR	Mon, Aug 4, 2014	18.33	18.76	18.26	18.74
1659	NYSE	FOR	Fri, Aug 1, 2014	18.74	18.82	18.19	18.29
1658	NYSE	FOR	Thu, Jul 31, 2014	18.88	19.14	18.48	18.70
1657	NYSE	FOR	Wed, Jul 30, 2014	19.25	19.34	19.05	19.11
1656	NYSE	FOR	Tue, Jul 29, 2014	19.22	19.22	19.08	19.14
1655	NYSE	FOR	Mon, Jul 28, 2014	19.38	19.49	19.04	19.12
1654	NYSE	FOR	Fri, Jul 25, 2014	19.27	19.56	19.21	19.37
1653	NYSE	FOR	Thu, Jul 24, 2014	19.65	19.65	19.33	19.42
1652	NYSE	FOR	Wed, Jul 23, 2014	19.53	19.66	19.29	19.56
1651	NYSE	FOR	Tue, Jul 22, 2014	19.10	19.55	19.09	19.53
1650	NYSE	FOR	Mon, Jul 21, 2014	19.06	19.26	18.95	19.04
1649	NYSE	FOR	Fri, Jul 18, 2014	18.89	19.29	18.83	19.13
1648	NYSE	FOR	Thu, Jul 17, 2014	19.11	19.30	18.90	18.95
1647	NYSE	FOR	Wed, Jul 16, 2014	19.29	19.33	19.10	19.14
1646	NYSE	FOR	Tue, Jul 15, 2014	19.29	19.31	19.04	19.15
1645	NYSE	FOR	Mon, Jul 14, 2014	19.24	19.33	19.05	19.24
1644	NYSE	FOR	Fri, Jul 11, 2014	19.20	19.21	18.95	19.06
1643	NYSE	FOR	Thu, Jul 10, 2014	18.80	19.54	18.80	19.23
1642	NYSE	FOR	Wed, Jul 9, 2014	18.82	19.15	18.79	19.15
1641	NYSE	FOR	Tue, Jul 8, 2014	18.62	18.73	18.24	18.73
1640	NYSE	FOR	Mon, Jul 7, 2014	19.14	19.30	18.63	18.67
1639	NYSE	FOR	Thu, Jul 3, 2014	19.30	19.33	19.19	19.28
1638	NYSE	FOR	Wed, Jul 2, 2014	19.21	19.32	19.05	19.27
1637	NYSE	FOR	Tue, Jul 1, 2014	19.15	19.50	19.15	19.28
1636	NYSE	FOR	Mon, Jun 30, 2014	18.85	19.20	18.68	19.09
1635	NYSE	FOR	Fri, Jun 27, 2014	18.57	18.86	18.55	18.83
1634	NYSE	FOR	Thu, Jun 26, 2014	18.84	18.84	18.62	18.73
1633	NYSE	FOR	Wed, Jun 25, 2014	18.83	18.89	18.60	18.83
1632	NYSE	FOR	Tue, Jun 24, 2014	18.98	19.21	18.87	19.02
1631	NYSE	FOR	Mon, Jun 23, 2014	18.82	19.09	18.60	19.08
1630	NYSE	FOR	Fri, Jun 20, 2014	19.26	19.26	18.70	18.86
1629	NYSE	FOR	Thu, Jun 19, 2014	18.97	19.24	18.82	19.22
1628	NYSE	FOR	Wed, Jun 18, 2014	18.81	18.86	18.64	18.83
1627	NYSE	FOR	Tue, Jun 17, 2014	18.34	18.86	18.27	18.83
1626	NYSE	FOR	Mon, Jun 16, 2014	18.22	18.49	18.05	18.45
1625	NYSE	FOR	Fri, Jun 13, 2014	18.18	18.41	18.11	18.16
1624	NYSE	FOR	Thu, Jun 12, 2014	18.13	18.26	17.95	18.14
1623	NYSE	FOR	Wed, Jun 11, 2014	18.09	18.20	18.01	18.18
1622	NYSE	FOR	Tue, Jun 10, 2014	18.21	18.26	18.03	18.25
1621	NYSE	FOR	Mon, Jun 9, 2014	18.05	18.50	17.98	18.34
1620	NYSE	FOR	Fri, Jun 6, 2014	17.58	18.12	17.57	18.11
1619	NYSE	FOR	Thu, Jun 5, 2014	17.01	17.56	16.97	17.44
1618	NYSE	FOR	Wed, Jun 4, 2014	16.97	17.09	16.90	16.98
1617	NYSE	FOR	Tue, Jun 3, 2014	17.07	17.25	16.83	16.99
1616	NYSE	FOR	Mon, Jun 2, 2014	17.41	17.58	17.03	17.10
1615	NYSE	FOR	Fri, May 30, 2014	17.49	17.49	17.26	17.42
1614	NYSE	FOR	Thu, May 29, 2014	17.71	17.73	17.25	17.40
1613	NYSE	FOR	Wed, May 28, 2014	17.91	18.06	17.56	17.62
1612	NYSE	FOR	Tue, May 27, 2014	18.10	18.30	17.65	18.00
1611	NYSE	FOR	Fri, May 23, 2014	17.42	17.96	17.32	17.94
1610	NYSE	FOR	Thu, May 22, 2014	17.28	17.39	17.09	17.36
1609	NYSE	FOR	Wed, May 21, 2014	17.09	17.21	16.97	17.16
1608	NYSE	FOR	Tue, May 20, 2014	17.37	17.37	16.89	16.99
1607	NYSE	FOR	Mon, May 19, 2014	16.99	17.47	16.93	17.47
1606	NYSE	FOR	Fri, May 16, 2014	17.02	17.15	16.87	17.12
1605	NYSE	FOR	Thu, May 15, 2014	17.30	17.30	16.89	17.06
1604	NYSE	FOR	Wed, May 14, 2014	17.47	17.57	17.30	17.39
1603	NYSE	FOR	Tue, May 13, 2014	17.80	17.87	17.47	17.50
1602	NYSE	FOR	Mon, May 12, 2014	17.51	17.92	17.44	17.75
1601	NYSE	FOR	Fri, May 9, 2014	17.03	17.43	17.02	17.39
1600	NYSE	FOR	Thu, May 8, 2014	16.84	17.26	16.56	17.20
1599	NYSE	FOR	Wed, May 7, 2014	17.36	17.39	16.29	16.87
1598	NYSE	FOR	Tue, May 6, 2014	17.80	17.80	17.28	17.32
1597	NYSE	FOR	Mon, May 5, 2014	17.54	17.95	17.54	17.93
1596	NYSE	FOR	Fri, May 2, 2014	17.35	17.88	17.35	17.69
1595	NYSE	FOR	Thu, May 1, 2014	16.98	17.27	16.74	17.27
1594	NYSE	FOR	Wed, Apr 30, 2014	17.52	17.52	16.82	17.05
1593	NYSE	FOR	Tue, Apr 29, 2014	17.56	17.77	17.41	17.56
1592	NYSE	FOR	Mon, Apr 28, 2014	17.44	17.68	17.21	17.41
1591	NYSE	FOR	Fri, Apr 25, 2014	17.91	17.99	17.31	17.40
1590	NYSE	FOR	Thu, Apr 24, 2014	18.00	18.02	17.73	17.92
1589	NYSE	FOR	Wed, Apr 23, 2014	18.04	18.23	17.93	17.94
1588	NYSE	FOR	Tue, Apr 22, 2014	17.62	18.14	17.55	18.10
1587	NYSE	FOR	Mon, Apr 21, 2014	17.59	17.71	17.43	17.63
1586	NYSE	FOR	Thu, Apr 17, 2014	17.04	17.63	17.04	17.60
1585	NYSE	FOR	Wed, Apr 16, 2014	16.86	17.12	16.86	17.04
1584	NYSE	FOR	Tue, Apr 15, 2014	16.81	16.96	16.62	16.72
1583	NYSE	FOR	Mon, Apr 14, 2014	17.04	17.05	16.52	16.70
1582	NYSE	FOR	Fri, Apr 11, 2014	16.95	17.19	16.77	16.87
1581	NYSE	FOR	Thu, Apr 10, 2014	17.50	17.73	17.02	17.09
1580	NYSE	FOR	Wed, Apr 9, 2014	17.80	17.80	17.39	17.50
1579	NYSE	FOR	Tue, Apr 8, 2014	17.63	17.94	17.54	17.65
1578	NYSE	FOR	Mon, Apr 7, 2014	17.65	17.73	17.42	17.67
1577	NYSE	FOR	Fri, Apr 4, 2014	18.15	18.29	17.77	17.77
1576	NYSE	FOR	Thu, Apr 3, 2014	18.15	18.18	17.85	17.97
1575	NYSE	FOR	Wed, Apr 2, 2014	18.36	18.40	18.15	18.17
1574	NYSE	FOR	Tue, Apr 1, 2014	17.88	18.41	17.73	18.37
1573	NYSE	FOR	Mon, Mar 31, 2014	17.81	17.90	17.54	17.80
1572	NYSE	FOR	Fri, Mar 28, 2014	17.78	18.15	17.62	17.67
1571	NYSE	FOR	Thu, Mar 27, 2014	17.85	18.06	17.61	17.71
1570	NYSE	FOR	Wed, Mar 26, 2014	18.74	18.75	17.76	17.80
1569	NYSE	FOR	Tue, Mar 25, 2014	19.43	19.57	18.62	18.65
1568	NYSE	FOR	Mon, Mar 24, 2014	19.00	19.35	18.82	19.31
1567	NYSE	FOR	Fri, Mar 21, 2014	18.78	18.99	18.70	18.92
1566	NYSE	FOR	Thu, Mar 20, 2014	18.80	18.90	18.64	18.69
1565	NYSE	FOR	Wed, Mar 19, 2014	18.82	18.98	18.75	18.84
1564	NYSE	FOR	Tue, Mar 18, 2014	18.79	18.87	18.74	18.86
1563	NYSE	FOR	Mon, Mar 17, 2014	18.75	18.86	18.66	18.77
1562	NYSE	FOR	Fri, Mar 14, 2014	18.34	18.66	18.34	18.63
1561	NYSE	FOR	Thu, Mar 13, 2014	18.92	19.07	18.33	18.42
1560	NYSE	FOR	Wed, Mar 12, 2014	19.20	19.25	18.55	18.80
1559	NYSE	FOR	Tue, Mar 11, 2014	19.55	19.67	19.14	19.31
1558	NYSE	FOR	Mon, Mar 10, 2014	19.61	19.61	19.23	19.52
1557	NYSE	FOR	Fri, Mar 7, 2014	19.63	19.64	19.33	19.62
1556	NYSE	FOR	Thu, Mar 6, 2014	19.52	19.58	19.39	19.53
1555	NYSE	FOR	Wed, Mar 5, 2014	19.30	19.49	19.18	19.44
1554	NYSE	FOR	Tue, Mar 4, 2014	18.91	19.47	18.83	19.38
1553	NYSE	FOR	Mon, Mar 3, 2014	18.70	18.88	18.50	18.64
1552	NYSE	FOR	Fri, Feb 28, 2014	18.85	18.99	18.63	18.86
1551	NYSE	FOR	Thu, Feb 27, 2014	18.57	19.03	18.54	18.81
1550	NYSE	FOR	Wed, Feb 26, 2014	18.70	18.94	18.51	18.59
1549	NYSE	FOR	Tue, Feb 25, 2014	19.02	19.05	18.59	18.70
1548	NYSE	FOR	Mon, Feb 24, 2014	18.93	19.25	18.90	19.02
1547	NYSE	FOR	Fri, Feb 21, 2014	19.01	19.12	18.90	18.96
1546	NYSE	FOR	Thu, Feb 20, 2014	18.96	19.35	18.85	18.95
1545	NYSE	FOR	Wed, Feb 19, 2014	19.00	19.33	18.78	18.90
1544	NYSE	FOR	Tue, Feb 18, 2014	19.03	19.23	19.02	19.08
1543	NYSE	FOR	Fri, Feb 14, 2014	18.98	19.11	18.73	19.02
1542	NYSE	FOR	Thu, Feb 13, 2014	18.98	19.29	18.83	18.97
1541	NYSE	FOR	Wed, Feb 12, 2014	18.99	19.20	18.86	19.11
1540	NYSE	FOR	Tue, Feb 11, 2014	19.03	19.19	18.76	18.96
1539	NYSE	FOR	Mon, Feb 10, 2014	19.00	19.16	18.75	19.06
1538	NYSE	FOR	Fri, Feb 7, 2014	19.14	19.28	18.93	19.00
1537	NYSE	FOR	Thu, Feb 6, 2014	18.79	19.34	18.79	19.02
1536	NYSE	FOR	Wed, Feb 5, 2014	18.92	19.19	18.52	18.67
1535	NYSE	FOR	Tue, Feb 4, 2014	19.17	19.42	18.83	19.05
1534	NYSE	FOR	Mon, Feb 3, 2014	19.96	20.22	18.90	18.99
1533	NYSE	FOR	Fri, Jan 31, 2014	19.95	20.16	19.68	20.00
1532	NYSE	FOR	Thu, Jan 30, 2014	20.43	20.62	20.25	20.27
1531	NYSE	FOR	Wed, Jan 29, 2014	20.27	20.41	20.08	20.26
1530	NYSE	FOR	Tue, Jan 28, 2014	20.07	20.51	20.07	20.47
1529	NYSE	FOR	Mon, Jan 27, 2014	20.55	20.71	19.64	20.10
1528	NYSE	FOR	Fri, Jan 24, 2014	20.75	20.77	20.33	20.58
1527	NYSE	FOR	Thu, Jan 23, 2014	20.98	20.98	20.49	20.95
1526	NYSE	FOR	Wed, Jan 22, 2014	20.45	21.14	20.41	21.06
1525	NYSE	FOR	Tue, Jan 21, 2014	20.44	20.55	20.16	20.45
1524	NYSE	FOR	Fri, Jan 17, 2014	20.53	20.54	20.25	20.30
1523	NYSE	FOR	Thu, Jan 16, 2014	20.84	21.04	20.47	20.59
1522	NYSE	FOR	Wed, Jan 15, 2014	20.75	21.12	20.71	20.91
1521	NYSE	FOR	Tue, Jan 14, 2014	20.34	20.72	20.27	20.70
1520	NYSE	FOR	Mon, Jan 13, 2014	20.67	20.82	20.18	20.26
1519	NYSE	FOR	Fri, Jan 10, 2014	20.75	21.29	20.68	20.78
1518	NYSE	FOR	Thu, Jan 9, 2014	20.94	20.98	20.41	20.69
1517	NYSE	FOR	Wed, Jan 8, 2014	21.19	21.21	20.70	20.85
1516	NYSE	FOR	Tue, Jan 7, 2014	21.33	21.50	21.04	21.26
1515	NYSE	FOR	Mon, Jan 6, 2014	21.16	21.40	21.01	21.30
1514	NYSE	FOR	Fri, Jan 3, 2014	21.08	21.26	20.99	21.10
1513	NYSE	FOR	Thu, Jan 2, 2014	21.14	21.18	20.72	21.09
1512	NYSE	FOR	Tue, Dec 31, 2013	21.47	21.55	21.18	21.27
1511	NYSE	FOR	Mon, Dec 30, 2013	20.95	21.70	20.95	21.36
1510	NYSE	FOR	Fri, Dec 27, 2013	20.94	21.15	20.49	20.96
1509	NYSE	FOR	Thu, Dec 26, 2013	20.97	21.42	20.81	20.84
1508	NYSE	FOR	Tue, Dec 24, 2013	21.05	21.20	20.59	20.90
1507	NYSE	FOR	Mon, Dec 23, 2013	20.94	21.20	20.71	20.95
1506	NYSE	FOR	Fri, Dec 20, 2013	20.60	20.82	20.31	20.78
1505	NYSE	FOR	Thu, Dec 19, 2013	20.22	20.65	19.98	20.36
1504	NYSE	FOR	Wed, Dec 18, 2013	19.20	19.73	19.14	19.44
1503	NYSE	FOR	Tue, Dec 17, 2013	19.36	19.39	19.03	19.21
1502	NYSE	FOR	Mon, Dec 16, 2013	19.13	19.39	19.01	19.37
1501	NYSE	FOR	Fri, Dec 13, 2013	19.28	19.41	18.96	19.00
1500	NYSE	FOR	Thu, Dec 12, 2013	18.82	19.79	18.76	19.27
1499	NYSE	FOR	Wed, Dec 11, 2013	18.78	18.79	18.16	18.71
1498	NYSE	FOR	Tue, Dec 10, 2013	18.74	18.88	18.42	18.42
1497	NYSE	FOR	Mon, Dec 9, 2013	19.02	19.11	18.68	18.76
1496	NYSE	FOR	Fri, Dec 6, 2013	19.04	19.08	18.78	18.95
1495	NYSE	FOR	Thu, Dec 5, 2013	18.57	19.12	18.44	18.80
1494	NYSE	FOR	Wed, Dec 4, 2013	18.76	19.14	18.44	18.60
1493	NYSE	FOR	Tue, Dec 3, 2013	19.33	19.45	18.70	18.84
1492	NYSE	FOR	Mon, Dec 2, 2013	19.29	19.54	19.16	19.42
1491	NYSE	FOR	Fri, Nov 29, 2013	19.39	19.57	19.24	19.36
1490	NYSE	FOR	Wed, Nov 27, 2013	19.33	19.42	18.96	19.23
1489	NYSE	FOR	Tue, Nov 26, 2013	19.06	19.57	19.06	19.28
1488	NYSE	FOR	Mon, Nov 25, 2013	19.71	19.82	19.05	19.12
1487	NYSE	FOR	Fri, Nov 22, 2013	19.04	19.85	18.98	19.63
1486	NYSE	FOR	Thu, Nov 21, 2013	19.82	19.82	18.41	19.09
1485	NYSE	FOR	Wed, Nov 20, 2013	20.39	20.50	19.77	20.09
1484	NYSE	FOR	Tue, Nov 19, 2013	20.73	20.78	20.16	20.24
1483	NYSE	FOR	Mon, Nov 18, 2013	21.04	21.11	20.60	20.78
1482	NYSE	FOR	Fri, Nov 15, 2013	20.88	20.99	20.68	20.98
1481	NYSE	FOR	Thu, Nov 14, 2013	20.82	21.08	20.58	20.91
1480	NYSE	FOR	Wed, Nov 13, 2013	20.56	20.88	20.42	20.85
1479	NYSE	FOR	Tue, Nov 12, 2013	20.37	20.78	20.24	20.77
1478	NYSE	FOR	Mon, Nov 11, 2013	20.62	20.65	20.31	20.54
1477	NYSE	FOR	Fri, Nov 8, 2013	20.46	20.81	20.10	20.67
1476	NYSE	FOR	Thu, Nov 7, 2013	21.90	21.96	20.40	20.54
1475	NYSE	FOR	Wed, Nov 6, 2013	24.03	24.03	21.66	21.68
1474	NYSE	FOR	Tue, Nov 5, 2013	21.78	22.02	21.60	21.93
1473	NYSE	FOR	Mon, Nov 4, 2013	21.74	22.09	21.60	21.92
1472	NYSE	FOR	Fri, Nov 1, 2013	22.29	22.29	21.36	21.60
1471	NYSE	FOR	Thu, Oct 31, 2013	22.53	22.62	22.13	22.33
1470	NYSE	FOR	Wed, Oct 30, 2013	23.22	23.22	22.25	22.56
1469	NYSE	FOR	Tue, Oct 29, 2013	23.22	23.38	23.08	23.18
1468	NYSE	FOR	Mon, Oct 28, 2013	23.23	23.41	22.91	23.15
1467	NYSE	FOR	Fri, Oct 25, 2013	23.59	23.84	22.92	23.17
1466	NYSE	FOR	Thu, Oct 24, 2013	23.60	23.93	23.42	23.47
1465	NYSE	FOR	Wed, Oct 23, 2013	23.36	23.70	23.24	23.59
1464	NYSE	FOR	Tue, Oct 22, 2013	23.41	23.67	23.11	23.54
1463	NYSE	FOR	Mon, Oct 21, 2013	23.29	23.47	23.01	23.28
1462	NYSE	FOR	Fri, Oct 18, 2013	23.53	23.53	23.08	23.30
1461	NYSE	FOR	Thu, Oct 17, 2013	22.11	23.22	22.11	23.21
1460	NYSE	FOR	Wed, Oct 16, 2013	22.40	22.40	21.74	22.25
1459	NYSE	FOR	Tue, Oct 15, 2013	22.39	22.63	22.08	22.23
1458	NYSE	FOR	Mon, Oct 14, 2013	22.06	22.54	22.06	22.53
1457	NYSE	FOR	Fri, Oct 11, 2013	21.59	22.48	21.59	22.32
1456	NYSE	FOR	Thu, Oct 10, 2013	21.19	21.78	21.17	21.76
1455	NYSE	FOR	Wed, Oct 9, 2013	20.96	21.05	20.64	20.80
1454	NYSE	FOR	Tue, Oct 8, 2013	21.19	21.25	20.85	20.91
1453	NYSE	FOR	Mon, Oct 7, 2013	20.85	21.50	20.80	21.12
1452	NYSE	FOR	Fri, Oct 4, 2013	21.27	21.27	20.88	20.98
1451	NYSE	FOR	Thu, Oct 3, 2013	21.83	21.83	21.07	21.29
1450	NYSE	FOR	Wed, Oct 2, 2013	21.89	22.09	21.77	21.87
1449	NYSE	FOR	Tue, Oct 1, 2013	21.46	22.13	21.46	22.13
1448	NYSE	FOR	Mon, Sep 30, 2013	21.49	21.96	21.21	21.53
1447	NYSE	FOR	Fri, Sep 27, 2013	21.83	22.10	21.69	21.81
1446	NYSE	FOR	Thu, Sep 26, 2013	21.93	22.06	21.80	22.05
1445	NYSE	FOR	Wed, Sep 25, 2013	21.02	21.93	20.89	21.91
1444	NYSE	FOR	Tue, Sep 24, 2013	21.03	21.45	20.87	21.01
1443	NYSE	FOR	Mon, Sep 23, 2013	21.21	21.31	20.80	20.98
1442	NYSE	FOR	Fri, Sep 20, 2013	22.11	22.26	21.16	21.25
1441	NYSE	FOR	Thu, Sep 19, 2013	22.10	22.23	21.83	21.98
1440	NYSE	FOR	Wed, Sep 18, 2013	21.71	22.04	21.53	22.04
1439	NYSE	FOR	Tue, Sep 17, 2013	21.48	21.74	21.23	21.73
1438	NYSE	FOR	Mon, Sep 16, 2013	21.53	21.84	21.22	21.48
1437	NYSE	FOR	Fri, Sep 13, 2013	21.20	21.43	21.05	21.18
1436	NYSE	FOR	Thu, Sep 12, 2013	21.20	21.33	21.06	21.10
1435	NYSE	FOR	Wed, Sep 11, 2013	21.01	21.41	21.01	21.24
1434	NYSE	FOR	Tue, Sep 10, 2013	21.16	21.25	21.02	21.16
1433	NYSE	FOR	Mon, Sep 9, 2013	20.19	21.07	20.12	21.05
1432	NYSE	FOR	Fri, Sep 6, 2013	20.33	20.35	19.69	20.12
1431	NYSE	FOR	Thu, Sep 5, 2013	20.15	20.40	19.93	20.16
1430	NYSE	FOR	Wed, Sep 4, 2013	20.45	20.58	20.06	20.08
1429	NYSE	FOR	Tue, Sep 3, 2013	20.36	20.66	20.14	20.46
1428	NYSE	FOR	Fri, Aug 30, 2013	20.41	20.70	19.95	19.96
1427	NYSE	FOR	Thu, Aug 29, 2013	19.93	20.55	19.93	20.55
1426	NYSE	FOR	Wed, Aug 28, 2013	20.02	20.05	19.87	19.98
1425	NYSE	FOR	Tue, Aug 27, 2013	20.45	20.66	20.03	20.05
1424	NYSE	FOR	Mon, Aug 26, 2013	20.30	20.90	20.15	20.73
1423	NYSE	FOR	Fri, Aug 23, 2013	20.39	20.39	20.06	20.29
1422	NYSE	FOR	Thu, Aug 22, 2013	19.89	20.42	19.81	20.35
1421	NYSE	FOR	Wed, Aug 21, 2013	19.86	20.09	19.57	19.85
1420	NYSE	FOR	Tue, Aug 20, 2013	19.60	20.08	19.52	19.98
1419	NYSE	FOR	Mon, Aug 19, 2013	19.63	19.74	19.51	19.51
1418	NYSE	FOR	Fri, Aug 16, 2013	19.74	19.94	19.56	19.68
1417	NYSE	FOR	Thu, Aug 15, 2013	19.87	20.05	19.61	19.87
1416	NYSE	FOR	Wed, Aug 14, 2013	20.11	20.30	20.01	20.23
1415	NYSE	FOR	Tue, Aug 13, 2013	20.60	20.60	20.08	20.16
1414	NYSE	FOR	Mon, Aug 12, 2013	20.38	20.60	20.32	20.55
1413	NYSE	FOR	Fri, Aug 9, 2013	20.50	20.78	20.40	20.54
1412	NYSE	FOR	Thu, Aug 8, 2013	20.99	21.08	20.39	20.59
1411	NYSE	FOR	Wed, Aug 7, 2013	21.52	21.96	20.60	20.82
1410	NYSE	FOR	Tue, Aug 6, 2013	21.83	21.96	21.52	21.66
1409	NYSE	FOR	Mon, Aug 5, 2013	22.05	22.22	21.63	22.00
1408	NYSE	FOR	Fri, Aug 2, 2013	21.88	22.14	21.67	22.03
1407	NYSE	FOR	Thu, Aug 1, 2013	21.93	22.30	20.51	21.90
1406	NYSE	FOR	Wed, Jul 31, 2013	21.34	22.00	21.20	21.61
1405	NYSE	FOR	Tue, Jul 30, 2013	21.69	22.02	21.00	21.29
1404	NYSE	FOR	Mon, Jul 29, 2013	21.60	21.88	21.48	21.53
1403	NYSE	FOR	Fri, Jul 26, 2013	21.71	21.95	21.67	21.74
1402	NYSE	FOR	Thu, Jul 25, 2013	21.97	23.52	21.72	21.84
1401	NYSE	FOR	Wed, Jul 24, 2013	22.62	22.62	21.95	22.17
1400	NYSE	FOR	Tue, Jul 23, 2013	22.55	22.60	22.37	22.52
1399	NYSE	FOR	Mon, Jul 22, 2013	22.25	22.50	22.11	22.50
1398	NYSE	FOR	Fri, Jul 19, 2013	22.50	22.56	22.12	22.24
1397	NYSE	FOR	Thu, Jul 18, 2013	22.41	22.89	22.41	22.57
1396	NYSE	FOR	Wed, Jul 17, 2013	22.07	22.39	21.84	22.30
1395	NYSE	FOR	Tue, Jul 16, 2013	22.03	22.10	21.83	21.91
1394	NYSE	FOR	Mon, Jul 15, 2013	22.15	22.29	21.83	21.95
1393	NYSE	FOR	Fri, Jul 12, 2013	21.91	22.31	21.83	22.06
1392	NYSE	FOR	Thu, Jul 11, 2013	21.82	22.06	21.71	21.92
1391	NYSE	FOR	Wed, Jul 10, 2013	21.05	21.50	21.05	21.43
1390	NYSE	FOR	Tue, Jul 9, 2013	20.81	21.16	20.66	21.08
1389	NYSE	FOR	Mon, Jul 8, 2013	20.54	20.85	20.50	20.65
1388	NYSE	FOR	Fri, Jul 5, 2013	21.24	21.24	20.15	20.39
1387	NYSE	FOR	Wed, Jul 3, 2013	20.70	20.78	20.59	20.77
1386	NYSE	FOR	Tue, Jul 2, 2013	20.66	21.01	20.49	20.85
1385	NYSE	FOR	Mon, Jul 1, 2013	20.25	20.99	20.18	20.66
1384	NYSE	FOR	Fri, Jun 28, 2013	20.13	20.30	19.97	20.06
1383	NYSE	FOR	Thu, Jun 27, 2013	20.11	20.26	19.88	20.21
1382	NYSE	FOR	Wed, Jun 26, 2013	20.44	20.62	19.91	19.92
1381	NYSE	FOR	Tue, Jun 25, 2013	19.73	20.17	19.53	20.17
1380	NYSE	FOR	Mon, Jun 24, 2013	19.66	19.69	19.10	19.44
1379	NYSE	FOR	Fri, Jun 21, 2013	20.26	20.26	19.41	20.03
1378	NYSE	FOR	Thu, Jun 20, 2013	20.84	21.01	19.70	20.05
1377	NYSE	FOR	Wed, Jun 19, 2013	22.08	22.12	21.18	21.18
1376	NYSE	FOR	Tue, Jun 18, 2013	22.01	22.21	21.90	22.15
1375	NYSE	FOR	Mon, Jun 17, 2013	21.67	22.35	21.65	21.97
1374	NYSE	FOR	Fri, Jun 14, 2013	21.72	21.90	21.36	21.39
1373	NYSE	FOR	Thu, Jun 13, 2013	21.01	21.85	20.87	21.75
1372	NYSE	FOR	Wed, Jun 12, 2013	21.70	21.70	21.05	21.09
1371	NYSE	FOR	Tue, Jun 11, 2013	21.73	21.92	21.35	21.46
1370	NYSE	FOR	Mon, Jun 10, 2013	22.01	22.08	21.63	22.08
1369	NYSE	FOR	Fri, Jun 7, 2013	21.96	22.33	21.65	21.93
1368	NYSE	FOR	Thu, Jun 6, 2013	21.78	21.95	21.44	21.88
1367	NYSE	FOR	Wed, Jun 5, 2013	22.24	22.33	21.62	21.78
1366	NYSE	FOR	Tue, Jun 4, 2013	22.51	22.75	22.22	22.35
1365	NYSE	FOR	Mon, Jun 3, 2013	23.12	23.59	22.34	22.52
1364	NYSE	FOR	Fri, May 31, 2013	23.23	23.48	23.06	23.07
1363	NYSE	FOR	Thu, May 30, 2013	23.02	23.51	22.94	23.38
1362	NYSE	FOR	Wed, May 29, 2013	23.35	23.42	22.86	22.94
1361	NYSE	FOR	Tue, May 28, 2013	23.76	24.15	23.25	23.62
1360	NYSE	FOR	Fri, May 24, 2013	23.00	23.31	22.74	23.30
1359	NYSE	FOR	Thu, May 23, 2013	22.50	23.56	22.50	23.19
1358	NYSE	FOR	Wed, May 22, 2013	23.61	23.61	22.47	23.01
1357	NYSE	FOR	Tue, May 21, 2013	23.84	23.92	23.31	23.52
1356	NYSE	FOR	Mon, May 20, 2013	24.00	24.00	23.69	23.87
1355	NYSE	FOR	Fri, May 17, 2013	24.02	24.24	23.80	24.00
1354	NYSE	FOR	Thu, May 16, 2013	24.35	24.37	23.69	23.94
1353	NYSE	FOR	Wed, May 15, 2013	24.66	24.95	24.36	24.38
1352	NYSE	FOR	Tue, May 14, 2013	24.56	25.12	24.53	24.68
1351	NYSE	FOR	Mon, May 13, 2013	24.10	24.75	24.10	24.50
1350	NYSE	FOR	Fri, May 10, 2013	23.98	24.55	23.82	24.12
1349	NYSE	FOR	Thu, May 9, 2013	23.75	24.06	23.50	23.86
1348	NYSE	FOR	Wed, May 8, 2013	23.19	24.52	23.01	24.08
1347	NYSE	FOR	Tue, May 7, 2013	22.65	23.01	22.65	22.73
1346	NYSE	FOR	Mon, May 6, 2013	22.08	22.71	22.00	22.62
1345	NYSE	FOR	Fri, May 3, 2013	22.05	22.57	22.03	22.13
1344	NYSE	FOR	Thu, May 2, 2013	21.10	21.90	20.76	21.64
1343	NYSE	FOR	Wed, May 1, 2013	21.38	21.52	20.95	20.99
1342	NYSE	FOR	Tue, Apr 30, 2013	21.54	21.69	21.18	21.54
1341	NYSE	FOR	Mon, Apr 29, 2013	21.74	21.92	21.42	21.62
1340	NYSE	FOR	Fri, Apr 26, 2013	21.46	21.69	21.30	21.56
1339	NYSE	FOR	Thu, Apr 25, 2013	21.54	21.85	21.33	21.59
1338	NYSE	FOR	Wed, Apr 24, 2013	21.14	21.54	20.71	21.53
1337	NYSE	FOR	Tue, Apr 23, 2013	20.90	21.24	20.64	21.16
1336	NYSE	FOR	Mon, Apr 22, 2013	20.99	21.02	20.22	20.71
1335	NYSE	FOR	Fri, Apr 19, 2013	20.43	21.00	20.37	20.95
1334	NYSE	FOR	Thu, Apr 18, 2013	20.82	20.99	20.21	20.33
1333	NYSE	FOR	Wed, Apr 17, 2013	21.26	21.30	20.05	20.63
1332	NYSE	FOR	Tue, Apr 16, 2013	21.29	21.74	21.27	21.54
1331	NYSE	FOR	Mon, Apr 15, 2013	22.80	22.93	21.08	21.10
1330	NYSE	FOR	Fri, Apr 12, 2013	23.09	23.33	22.43	22.96
1329	NYSE	FOR	Thu, Apr 11, 2013	22.41	23.34	22.41	23.27
1328	NYSE	FOR	Wed, Apr 10, 2013	21.99	22.50	21.74	22.37
1327	NYSE	FOR	Tue, Apr 9, 2013	22.01	22.38	21.83	21.96
1326	NYSE	FOR	Mon, Apr 8, 2013	21.25	21.92	20.95	21.90
1325	NYSE	FOR	Fri, Apr 5, 2013	20.46	21.22	20.43	21.22
1324	NYSE	FOR	Thu, Apr 4, 2013	20.82	20.97	20.48	20.97
1323	NYSE	FOR	Wed, Apr 3, 2013	21.60	21.76	20.56	20.76
1322	NYSE	FOR	Tue, Apr 2, 2013	22.12	22.39	21.51	21.58
1321	NYSE	FOR	Mon, Apr 1, 2013	21.95	22.14	21.72	22.01
1320	NYSE	FOR	Thu, Mar 28, 2013	22.33	22.33	21.81	21.86
1319	NYSE	FOR	Wed, Mar 27, 2013	22.20	22.37	21.83	22.24
1318	NYSE	FOR	Tue, Mar 26, 2013	22.07	22.51	22.03	22.45
1317	NYSE	FOR	Mon, Mar 25, 2013	22.36	22.45	21.50	21.87
1316	NYSE	FOR	Fri, Mar 22, 2013	22.63	22.78	22.15	22.21
1315	NYSE	FOR	Thu, Mar 21, 2013	22.67	22.99	22.44	22.55
1314	NYSE	FOR	Wed, Mar 20, 2013	22.23	22.84	22.21	22.82
1313	NYSE	FOR	Tue, Mar 19, 2013	22.19	22.37	21.86	22.03
1312	NYSE	FOR	Mon, Mar 18, 2013	21.94	22.32	21.62	22.19
1311	NYSE	FOR	Fri, Mar 15, 2013	22.49	22.74	22.12	22.33
1310	NYSE	FOR	Thu, Mar 14, 2013	21.49	23.05	21.38	22.50
1309	NYSE	FOR	Wed, Mar 13, 2013	21.37	21.52	21.15	21.38
1308	NYSE	FOR	Tue, Mar 12, 2013	21.35	21.39	20.86	21.38
1307	NYSE	FOR	Mon, Mar 11, 2013	21.11	21.52	20.90	21.37
1306	NYSE	FOR	Fri, Mar 8, 2013	20.97	21.21	20.58	21.12
1305	NYSE	FOR	Thu, Mar 7, 2013	20.52	20.94	20.40	20.77
1304	NYSE	FOR	Wed, Mar 6, 2013	20.91	20.91	20.18	20.43
1303	NYSE	FOR	Tue, Mar 5, 2013	19.65	21.29	19.50	20.83
1302	NYSE	FOR	Mon, Mar 4, 2013	19.30	19.88	18.83	19.38
1301	NYSE	FOR	Fri, Mar 1, 2013	17.25	17.58	17.12	17.56
1300	NYSE	FOR	Thu, Feb 28, 2013	17.33	17.51	17.22	17.42
1299	NYSE	FOR	Wed, Feb 27, 2013	17.21	17.44	17.09	17.33
1298	NYSE	FOR	Tue, Feb 26, 2013	17.27	17.55	17.11	17.18
1297	NYSE	FOR	Mon, Feb 25, 2013	17.48	17.63	17.16	17.18
1296	NYSE	FOR	Fri, Feb 22, 2013	17.16	17.42	16.88	17.40
1295	NYSE	FOR	Thu, Feb 21, 2013	17.72	17.74	16.82	16.99
1294	NYSE	FOR	Wed, Feb 20, 2013	19.28	19.28	17.55	17.81
1293	NYSE	FOR	Tue, Feb 19, 2013	20.08	20.16	19.56	19.86
1292	NYSE	FOR	Fri, Feb 15, 2013	19.90	20.22	19.62	20.00
1291	NYSE	FOR	Thu, Feb 14, 2013	18.90	19.78	18.65	19.40
1290	NYSE	FOR	Wed, Feb 13, 2013	18.70	18.74	18.52	18.70
1289	NYSE	FOR	Tue, Feb 12, 2013	18.36	18.77	18.36	18.70
1288	NYSE	FOR	Mon, Feb 11, 2013	18.50	18.51	18.25	18.34
1287	NYSE	FOR	Fri, Feb 8, 2013	18.34	18.58	18.25	18.43
1286	NYSE	FOR	Thu, Feb 7, 2013	18.56	18.74	18.00	18.25
1285	NYSE	FOR	Wed, Feb 6, 2013	18.70	18.77	18.46	18.73
1284	NYSE	FOR	Tue, Feb 5, 2013	18.75	18.90	18.66	18.78
1283	NYSE	FOR	Mon, Feb 4, 2013	18.96	19.11	18.58	18.65
1282	NYSE	FOR	Fri, Feb 1, 2013	19.13	19.48	18.69	19.14
1281	NYSE	FOR	Thu, Jan 31, 2013	19.10	19.20	18.87	19.03
1280	NYSE	FOR	Wed, Jan 30, 2013	19.85	19.85	19.05	19.20
1279	NYSE	FOR	Tue, Jan 29, 2013	19.86	19.91	19.66	19.90
1278	NYSE	FOR	Mon, Jan 28, 2013	19.97	20.03	19.51	19.82
1277	NYSE	FOR	Fri, Jan 25, 2013	19.30	20.07	19.07	19.90
1276	NYSE	FOR	Thu, Jan 24, 2013	18.70	19.00	18.53	18.88
1275	NYSE	FOR	Wed, Jan 23, 2013	18.94	18.95	18.56	18.61
1274	NYSE	FOR	Tue, Jan 22, 2013	18.62	19.00	18.57	18.99
1273	NYSE	FOR	Fri, Jan 18, 2013	19.00	19.02	18.56	18.68
1272	NYSE	FOR	Thu, Jan 17, 2013	18.74	19.08	18.73	19.00
1271	NYSE	FOR	Wed, Jan 16, 2013	18.42	18.76	18.35	18.71
1270	NYSE	FOR	Tue, Jan 15, 2013	18.38	18.78	18.38	18.53
1269	NYSE	FOR	Mon, Jan 14, 2013	18.43	18.57	18.34	18.50
1268	NYSE	FOR	Fri, Jan 11, 2013	18.34	18.63	18.12	18.49
1267	NYSE	FOR	Thu, Jan 10, 2013	18.24	18.37	18.09	18.30
1266	NYSE	FOR	Wed, Jan 9, 2013	18.10	18.26	17.96	18.20
1265	NYSE	FOR	Tue, Jan 8, 2013	18.30	18.40	17.93	18.01
1264	NYSE	FOR	Mon, Jan 7, 2013	18.04	18.36	17.88	18.29
1263	NYSE	FOR	Fri, Jan 4, 2013	17.95	18.42	17.88	18.22
1262	NYSE	FOR	Thu, Jan 3, 2013	17.77	17.93	17.62	17.76
1261	NYSE	FOR	Wed, Jan 2, 2013	17.64	17.97	17.54	17.79
1260	NYSE	FOR	Mon, Dec 31, 2012	16.99	17.40	16.88	17.33
1259	NYSE	FOR	Fri, Dec 28, 2012	17.01	17.35	16.86	16.97
1258	NYSE	FOR	Thu, Dec 27, 2012	17.03	17.25	16.85	17.12
1257	NYSE	FOR	Wed, Dec 26, 2012	17.30	17.30	16.88	17.00
1256	NYSE	FOR	Mon, Dec 24, 2012	17.03	17.31	16.72	17.30
1255	NYSE	FOR	Fri, Dec 21, 2012	16.62	17.10	16.59	17.08
1254	NYSE	FOR	Thu, Dec 20, 2012	16.98	17.13	16.68	16.71
1253	NYSE	FOR	Wed, Dec 19, 2012	16.75	17.13	16.51	16.99
1252	NYSE	FOR	Tue, Dec 18, 2012	15.97	17.03	15.90	16.75
1251	NYSE	FOR	Mon, Dec 17, 2012	15.80	16.00	15.65	15.94
1250	NYSE	FOR	Fri, Dec 14, 2012	15.58	15.96	15.44	15.77
1249	NYSE	FOR	Thu, Dec 13, 2012	15.60	15.87	15.47	15.66
1248	NYSE	FOR	Wed, Dec 12, 2012	15.60	15.81	15.47	15.61
1247	NYSE	FOR	Tue, Dec 11, 2012	15.86	16.04	15.40	15.56
1246	NYSE	FOR	Mon, Dec 10, 2012	15.70	15.85	15.50	15.70
1245	NYSE	FOR	Fri, Dec 7, 2012	15.33	15.79	15.30	15.66
1244	NYSE	FOR	Thu, Dec 6, 2012	14.95	15.21	14.70	15.21
1243	NYSE	FOR	Wed, Dec 5, 2012	15.09	15.13	14.72	14.99
1242	NYSE	FOR	Tue, Dec 4, 2012	15.03	15.09	14.55	15.05
1241	NYSE	FOR	Mon, Dec 3, 2012	14.89	14.99	14.69	14.91
1240	NYSE	FOR	Fri, Nov 30, 2012	14.61	14.87	14.57	14.78
1239	NYSE	FOR	Thu, Nov 29, 2012	14.50	14.76	14.42	14.56
1238	NYSE	FOR	Wed, Nov 28, 2012	14.31	14.40	14.01	14.36
1237	NYSE	FOR	Tue, Nov 27, 2012	14.60	15.90	14.29	14.39
1236	NYSE	FOR	Mon, Nov 26, 2012	14.26	14.57	14.16	14.54
1235	NYSE	FOR	Fri, Nov 23, 2012	14.70	14.70	14.15	14.34
1234	NYSE	FOR	Wed, Nov 21, 2012	14.23	14.64	14.13	14.64
1233	NYSE	FOR	Tue, Nov 20, 2012	14.22	14.23	13.97	14.16
1232	NYSE	FOR	Mon, Nov 19, 2012	14.15	14.29	13.93	14.22
1231	NYSE	FOR	Fri, Nov 16, 2012	13.96	14.05	13.61	13.95
1230	NYSE	FOR	Thu, Nov 15, 2012	14.30	14.43	13.87	14.01
1229	NYSE	FOR	Wed, Nov 14, 2012	14.61	14.62	14.09	14.32
1228	NYSE	FOR	Tue, Nov 13, 2012	14.52	14.79	14.35	14.59
1227	NYSE	FOR	Mon, Nov 12, 2012	14.65	14.82	14.30	14.60
1226	NYSE	FOR	Fri, Nov 9, 2012	14.51	14.96	14.50	14.57
1225	NYSE	FOR	Thu, Nov 8, 2012	15.50	15.50	14.03	14.65
1224	NYSE	FOR	Wed, Nov 7, 2012	16.04	16.08	15.45	15.60
1223	NYSE	FOR	Tue, Nov 6, 2012	16.06	16.39	15.82	16.27
1222	NYSE	FOR	Mon, Nov 5, 2012	15.97	16.19	15.67	15.96
1221	NYSE	FOR	Fri, Nov 2, 2012	16.66	16.66	15.92	15.93
1220	NYSE	FOR	Thu, Nov 1, 2012	16.09	16.63	16.06	16.52
1219	NYSE	FOR	Wed, Oct 31, 2012	16.40	16.42	15.76	16.01
1218	NYSE	FOR	Fri, Oct 26, 2012	16.11	16.44	15.75	16.35
1217	NYSE	FOR	Thu, Oct 25, 2012	16.17	16.32	15.77	16.09
1216	NYSE	FOR	Wed, Oct 24, 2012	16.11	16.22	15.74	16.01
1215	NYSE	FOR	Tue, Oct 23, 2012	15.87	16.13	15.83	16.01
1214	NYSE	FOR	Mon, Oct 22, 2012	16.19	16.34	16.00	16.09
1213	NYSE	FOR	Fri, Oct 19, 2012	16.53	16.68	16.01	16.20
1212	NYSE	FOR	Thu, Oct 18, 2012	17.06	17.14	16.64	16.67
1211	NYSE	FOR	Wed, Oct 17, 2012	17.02	17.21	16.77	17.09
1210	NYSE	FOR	Tue, Oct 16, 2012	16.69	16.96	16.67	16.90
1209	NYSE	FOR	Mon, Oct 15, 2012	16.52	16.64	16.35	16.60
1208	NYSE	FOR	Fri, Oct 12, 2012	16.76	17.01	16.44	16.51
1207	NYSE	FOR	Thu, Oct 11, 2012	16.74	16.90	16.62	16.81
1206	NYSE	FOR	Wed, Oct 10, 2012	16.25	16.57	16.08	16.57
1205	NYSE	FOR	Tue, Oct 9, 2012	16.63	16.63	16.16	16.22
1204	NYSE	FOR	Mon, Oct 8, 2012	17.01	17.01	16.58	16.59
1203	NYSE	FOR	Fri, Oct 5, 2012	17.31	17.40	16.93	17.06
1202	NYSE	FOR	Thu, Oct 4, 2012	17.33	17.42	16.84	17.26
1201	NYSE	FOR	Wed, Oct 3, 2012	17.32	17.65	17.05	17.23
1200	NYSE	FOR	Tue, Oct 2, 2012	16.64	17.80	16.64	17.32
1199	NYSE	FOR	Mon, Oct 1, 2012	16.74	17.20	16.26	16.50
1198	NYSE	FOR	Fri, Sep 28, 2012	16.92	17.00	16.62	16.66
1197	NYSE	FOR	Thu, Sep 27, 2012	16.79	17.29	16.54	17.05
1196	NYSE	FOR	Wed, Sep 26, 2012	16.70	16.82	16.42	16.70
1195	NYSE	FOR	Tue, Sep 25, 2012	17.10	17.23	16.56	16.63
1194	NYSE	FOR	Mon, Sep 24, 2012	16.93	17.37	16.89	17.03
1193	NYSE	FOR	Fri, Sep 21, 2012	17.58	17.94	17.00	17.10
1192	NYSE	FOR	Thu, Sep 20, 2012	17.26	17.33	17.04	17.23
1191	NYSE	FOR	Wed, Sep 19, 2012	17.16	17.64	17.15	17.38
1190	NYSE	FOR	Tue, Sep 18, 2012	17.22	17.32	17.10	17.15
1189	NYSE	FOR	Mon, Sep 17, 2012	18.03	18.20	17.00	17.23
1188	NYSE	FOR	Fri, Sep 14, 2012	17.24	18.63	17.19	18.05
1187	NYSE	FOR	Thu, Sep 13, 2012	16.83	17.32	16.41	17.10
1186	NYSE	FOR	Wed, Sep 12, 2012	15.97	17.06	15.91	16.84
1185	NYSE	FOR	Tue, Sep 11, 2012	15.79	16.00	15.72	15.89
1184	NYSE	FOR	Mon, Sep 10, 2012	15.69	15.90	15.59	15.74
1183	NYSE	FOR	Fri, Sep 7, 2012	15.63	15.84	15.46	15.69
1182	NYSE	FOR	Thu, Sep 6, 2012	15.04	15.52	15.04	15.51
1181	NYSE	FOR	Wed, Sep 5, 2012	14.93	14.96	14.74	14.93
1180	NYSE	FOR	Tue, Sep 4, 2012	14.39	14.97	14.21	14.85
1179	NYSE	FOR	Fri, Aug 31, 2012	14.37	14.51	14.21	14.39
1178	NYSE	FOR	Thu, Aug 30, 2012	14.35	14.35	14.10	14.26
1177	NYSE	FOR	Wed, Aug 29, 2012	14.26	14.63	14.25	14.41
1176	NYSE	FOR	Tue, Aug 28, 2012	14.26	14.37	14.09	14.22
1175	NYSE	FOR	Mon, Aug 27, 2012	14.23	14.34	13.96	14.27
1174	NYSE	FOR	Fri, Aug 24, 2012	13.59	14.22	13.59	14.19
1173	NYSE	FOR	Thu, Aug 23, 2012	13.79	13.79	13.51	13.65
1172	NYSE	FOR	Wed, Aug 22, 2012	13.46	14.00	13.32	13.82
1171	NYSE	FOR	Tue, Aug 21, 2012	13.54	13.68	13.37	13.49
1170	NYSE	FOR	Mon, Aug 20, 2012	12.55	13.50	12.55	13.49
1169	NYSE	FOR	Fri, Aug 17, 2012	12.39	12.66	12.39	12.60
1168	NYSE	FOR	Thu, Aug 16, 2012	12.23	12.43	12.16	12.39
1167	NYSE	FOR	Wed, Aug 15, 2012	12.07	12.28	12.04	12.19
1166	NYSE	FOR	Tue, Aug 14, 2012	12.11	12.18	11.98	12.10
1165	NYSE	FOR	Mon, Aug 13, 2012	12.01	12.11	11.73	12.07
1164	NYSE	FOR	Fri, Aug 10, 2012	12.05	12.12	11.84	12.00
1163	NYSE	FOR	Thu, Aug 9, 2012	12.05	12.22	12.00	12.09
1162	NYSE	FOR	Wed, Aug 8, 2012	11.62	12.37	11.25	12.09
1161	NYSE	FOR	Tue, Aug 7, 2012	11.77	11.88	11.59	11.62
1160	NYSE	FOR	Mon, Aug 6, 2012	11.71	11.87	11.70	11.74
1159	NYSE	FOR	Fri, Aug 3, 2012	11.61	11.95	11.54	11.69
1158	NYSE	FOR	Thu, Aug 2, 2012	11.15	11.60	11.13	11.46
1157	NYSE	FOR	Wed, Aug 1, 2012	11.49	11.53	11.19	11.22
1156	NYSE	FOR	Tue, Jul 31, 2012	11.58	11.73	11.14	11.38
1155	NYSE	FOR	Mon, Jul 30, 2012	11.73	11.87	11.57	11.61
1154	NYSE	FOR	Fri, Jul 27, 2012	11.90	11.90	11.71	11.71
1153	NYSE	FOR	Thu, Jul 26, 2012	12.09	12.09	11.73	11.88
1152	NYSE	FOR	Wed, Jul 25, 2012	12.05	12.12	11.83	11.88
1151	NYSE	FOR	Tue, Jul 24, 2012	12.08	12.09	11.90	11.95
1150	NYSE	FOR	Mon, Jul 23, 2012	12.08	12.16	11.93	12.07
1149	NYSE	FOR	Fri, Jul 20, 2012	12.46	12.48	12.28	12.29
1148	NYSE	FOR	Thu, Jul 19, 2012	12.72	12.77	12.57	12.59
1147	NYSE	FOR	Wed, Jul 18, 2012	12.62	12.89	12.60	12.68
1146	NYSE	FOR	Tue, Jul 17, 2012	12.78	12.92	12.53	12.70
1145	NYSE	FOR	Mon, Jul 16, 2012	12.62	12.83	12.62	12.71
1144	NYSE	FOR	Fri, Jul 13, 2012	12.58	13.04	12.58	12.70
1143	NYSE	FOR	Thu, Jul 12, 2012	12.51	12.61	12.33	12.54
1142	NYSE	FOR	Wed, Jul 11, 2012	12.74	12.99	12.57	12.61
1141	NYSE	FOR	Tue, Jul 10, 2012	13.34	13.34	12.60	12.75
1140	NYSE	FOR	Mon, Jul 9, 2012	13.29	13.36	13.11	13.19
1139	NYSE	FOR	Fri, Jul 6, 2012	12.98	13.48	12.93	13.35
1138	NYSE	FOR	Thu, Jul 5, 2012	12.71	13.21	12.68	13.18
1137	NYSE	FOR	Tue, Jul 3, 2012	12.49	12.76	12.43	12.76
1136	NYSE	FOR	Mon, Jul 2, 2012	12.88	12.89	12.25	12.50
1135	NYSE	FOR	Fri, Jun 29, 2012	12.60	13.03	12.37	12.81
1134	NYSE	FOR	Thu, Jun 28, 2012	12.30	12.47	12.00	12.28
1133	NYSE	FOR	Wed, Jun 27, 2012	12.58	12.64	12.33	12.43
1132	NYSE	FOR	Tue, Jun 26, 2012	12.42	12.59	12.15	12.56
1131	NYSE	FOR	Mon, Jun 25, 2012	12.44	12.60	12.31	12.36
1130	NYSE	FOR	Fri, Jun 22, 2012	12.89	12.90	12.62	12.70
1129	NYSE	FOR	Thu, Jun 21, 2012	13.30	13.39	12.70	12.77
1128	NYSE	FOR	Wed, Jun 20, 2012	13.51	13.59	13.29	13.35
1127	NYSE	FOR	Tue, Jun 19, 2012	13.18	13.55	13.12	13.49
1126	NYSE	FOR	Mon, Jun 18, 2012	13.20	13.33	13.00	13.11
1125	NYSE	FOR	Fri, Jun 15, 2012	13.30	13.37	13.17	13.33
1124	NYSE	FOR	Thu, Jun 14, 2012	12.82	13.49	12.77	13.25
1123	NYSE	FOR	Wed, Jun 13, 2012	12.96	13.14	12.73	12.79
1122	NYSE	FOR	Tue, Jun 12, 2012	12.96	13.10	12.72	13.00
1121	NYSE	FOR	Mon, Jun 11, 2012	13.11	13.18	12.87	12.87
1120	NYSE	FOR	Fri, Jun 8, 2012	12.55	12.97	12.40	12.96
1119	NYSE	FOR	Thu, Jun 7, 2012	12.68	12.77	12.43	12.59
1118	NYSE	FOR	Wed, Jun 6, 2012	12.46	12.59	12.22	12.43
1117	NYSE	FOR	Tue, Jun 5, 2012	12.40	12.62	12.21	12.30
1116	NYSE	FOR	Mon, Jun 4, 2012	12.91	13.08	12.26	12.47
1115	NYSE	FOR	Fri, Jun 1, 2012	13.17	13.31	12.79	12.81
1114	NYSE	FOR	Thu, May 31, 2012	13.44	13.59	13.20	13.49
1113	NYSE	FOR	Wed, May 30, 2012	13.66	13.77	13.39	13.43
1112	NYSE	FOR	Tue, May 29, 2012	13.97	14.07	13.71	13.86
1111	NYSE	FOR	Fri, May 25, 2012	13.91	13.93	13.72	13.78
1110	NYSE	FOR	Thu, May 24, 2012	14.10	14.16	13.78	13.89
1109	NYSE	FOR	Wed, May 23, 2012	13.89	14.08	13.77	14.05
1108	NYSE	FOR	Tue, May 22, 2012	14.22	14.36	13.91	14.06
1107	NYSE	FOR	Mon, May 21, 2012	14.20	14.38	14.16	14.24
1106	NYSE	FOR	Fri, May 18, 2012	14.18	14.31	14.01	14.11
1105	NYSE	FOR	Thu, May 17, 2012	14.64	14.64	14.14	14.22
1104	NYSE	FOR	Wed, May 16, 2012	15.11	15.12	14.52	14.59
1103	NYSE	FOR	Tue, May 15, 2012	15.19	15.32	15.02	15.03
1102	NYSE	FOR	Mon, May 14, 2012	15.32	15.43	15.13	15.20
1101	NYSE	FOR	Fri, May 11, 2012	15.55	15.72	15.42	15.58
1100	NYSE	FOR	Thu, May 10, 2012	15.93	15.96	15.58	15.75
1099	NYSE	FOR	Wed, May 9, 2012	15.46	15.81	15.46	15.76
1098	NYSE	FOR	Tue, May 8, 2012	15.34	15.76	15.34	15.72
1097	NYSE	FOR	Mon, May 7, 2012	15.34	15.53	15.21	15.52
1096	NYSE	FOR	Fri, May 4, 2012	15.61	15.71	15.23	15.40
1095	NYSE	FOR	Thu, May 3, 2012	15.90	15.90	15.61	15.74
1094	NYSE	FOR	Wed, May 2, 2012	15.46	15.93	15.45	15.91
1093	NYSE	FOR	Tue, May 1, 2012	15.42	15.81	15.30	15.65
1092	NYSE	FOR	Mon, Apr 30, 2012	15.10	15.51	15.05	15.38
1091	NYSE	FOR	Fri, Apr 27, 2012	14.90	15.22	14.63	15.16
1090	NYSE	FOR	Thu, Apr 26, 2012	14.85	14.87	14.48	14.80
1089	NYSE	FOR	Wed, Apr 25, 2012	15.05	15.15	14.82	14.85
1088	NYSE	FOR	Tue, Apr 24, 2012	14.93	15.05	14.80	14.85
1087	NYSE	FOR	Mon, Apr 23, 2012	14.85	15.08	14.85	14.93
1086	NYSE	FOR	Fri, Apr 20, 2012	15.24	15.34	14.99	15.20
1085	NYSE	FOR	Thu, Apr 19, 2012	15.21	15.29	14.89	15.00
1084	NYSE	FOR	Wed, Apr 18, 2012	15.33	15.37	15.05	15.17
1083	NYSE	FOR	Tue, Apr 17, 2012	15.52	15.80	15.40	15.46
1082	NYSE	FOR	Mon, Apr 16, 2012	15.46	15.50	15.11	15.32
1081	NYSE	FOR	Fri, Apr 13, 2012	15.79	15.86	15.25	15.35
1080	NYSE	FOR	Thu, Apr 12, 2012	15.28	15.97	15.28	15.90
1079	NYSE	FOR	Wed, Apr 11, 2012	15.23	15.34	15.14	15.29
1078	NYSE	FOR	Tue, Apr 10, 2012	15.20	15.26	14.94	15.01
1077	NYSE	FOR	Mon, Apr 9, 2012	14.82	15.32	14.82	15.23
1076	NYSE	FOR	Thu, Apr 5, 2012	15.19	15.29	15.10	15.22
1075	NYSE	FOR	Wed, Apr 4, 2012	15.14	15.35	14.97	15.30
1074	NYSE	FOR	Tue, Apr 3, 2012	15.67	15.89	15.30	15.41
1073	NYSE	FOR	Mon, Apr 2, 2012	15.33	15.74	15.29	15.74
1072	NYSE	FOR	Fri, Mar 30, 2012	15.34	15.47	15.06	15.39
1071	NYSE	FOR	Thu, Mar 29, 2012	15.17	15.32	14.83	15.21
1070	NYSE	FOR	Wed, Mar 28, 2012	15.56	15.66	15.20	15.34
1069	NYSE	FOR	Tue, Mar 27, 2012	16.02	16.09	15.50	15.51
1068	NYSE	FOR	Mon, Mar 26, 2012	15.75	16.11	15.75	16.03
1067	NYSE	FOR	Fri, Mar 23, 2012	15.55	15.60	15.38	15.50
1066	NYSE	FOR	Thu, Mar 22, 2012	15.44	15.59	15.24	15.54
1065	NYSE	FOR	Wed, Mar 21, 2012	15.76	15.87	15.55	15.66
1064	NYSE	FOR	Tue, Mar 20, 2012	15.85	15.90	15.56	15.67
1063	NYSE	FOR	Mon, Mar 19, 2012	15.95	16.20	15.78	16.02
1062	NYSE	FOR	Fri, Mar 16, 2012	16.46	16.46	15.93	15.95
1061	NYSE	FOR	Thu, Mar 15, 2012	16.07	16.48	15.98	16.43
1060	NYSE	FOR	Wed, Mar 14, 2012	16.17	16.25	15.91	16.03
1059	NYSE	FOR	Tue, Mar 13, 2012	15.61	16.17	15.47	16.16
1058	NYSE	FOR	Mon, Mar 12, 2012	15.57	15.69	15.32	15.42
1057	NYSE	FOR	Fri, Mar 9, 2012	15.69	16.26	15.60	15.72
1056	NYSE	FOR	Thu, Mar 8, 2012	15.50	15.71	15.12	15.68
1055	NYSE	FOR	Wed, Mar 7, 2012	14.99	15.43	14.91	15.39
1054	NYSE	FOR	Tue, Mar 6, 2012	15.17	15.34	14.83	14.88
1053	NYSE	FOR	Mon, Mar 5, 2012	15.32	15.49	15.11	15.35
1052	NYSE	FOR	Fri, Mar 2, 2012	16.00	16.11	15.30	15.35
1051	NYSE	FOR	Thu, Mar 1, 2012	15.76	16.17	15.60	16.00
1050	NYSE	FOR	Wed, Feb 29, 2012	16.52	16.83	15.61	15.69
1049	NYSE	FOR	Tue, Feb 28, 2012	16.49	16.65	16.27	16.47
1048	NYSE	FOR	Mon, Feb 27, 2012	16.32	16.63	16.06	16.46
1047	NYSE	FOR	Fri, Feb 24, 2012	16.57	16.84	16.12	16.53
1046	NYSE	FOR	Thu, Feb 23, 2012	16.38	16.64	16.06	16.59
1045	NYSE	FOR	Wed, Feb 22, 2012	16.68	16.89	16.29	16.36
1044	NYSE	FOR	Tue, Feb 21, 2012	16.78	17.00	16.58	16.66
1043	NYSE	FOR	Fri, Feb 17, 2012	16.72	16.95	16.59	16.76
1042	NYSE	FOR	Thu, Feb 16, 2012	16.09	16.81	16.06	16.68
1041	NYSE	FOR	Wed, Feb 15, 2012	16.16	16.33	15.93	16.10
1040	NYSE	FOR	Tue, Feb 14, 2012	16.49	16.53	16.00	16.11
1039	NYSE	FOR	Mon, Feb 13, 2012	16.56	16.59	16.27	16.59
1038	NYSE	FOR	Fri, Feb 10, 2012	16.48	16.58	16.25	16.29
1037	NYSE	FOR	Thu, Feb 9, 2012	16.93	16.93	16.70	16.75
1036	NYSE	FOR	Wed, Feb 8, 2012	16.95	17.12	16.59	16.86
1035	NYSE	FOR	Tue, Feb 7, 2012	16.96	17.12	16.78	16.90
1034	NYSE	FOR	Mon, Feb 6, 2012	16.86	17.09	16.82	16.99
1033	NYSE	FOR	Fri, Feb 3, 2012	16.66	17.01	16.66	16.94
1032	NYSE	FOR	Thu, Feb 2, 2012	16.29	16.63	16.16	16.46
1031	NYSE	FOR	Wed, Feb 1, 2012	16.11	16.32	15.89	16.19
1030	NYSE	FOR	Tue, Jan 31, 2012	15.99	16.10	15.71	15.92
1029	NYSE	FOR	Mon, Jan 30, 2012	16.22	16.22	15.75	15.81
1028	NYSE	FOR	Fri, Jan 27, 2012	16.05	16.62	15.79	16.44
1027	NYSE	FOR	Thu, Jan 26, 2012	16.61	16.64	16.07	16.14
1026	NYSE	FOR	Wed, Jan 25, 2012	16.16	16.50	16.10	16.46
1025	NYSE	FOR	Tue, Jan 24, 2012	15.83	16.25	15.72	16.20
1024	NYSE	FOR	Mon, Jan 23, 2012	15.91	16.07	15.81	16.00
1023	NYSE	FOR	Fri, Jan 20, 2012	15.83	16.28	15.70	15.96
1022	NYSE	FOR	Thu, Jan 19, 2012	15.41	15.83	15.27	15.80
1021	NYSE	FOR	Wed, Jan 18, 2012	14.95	15.45	14.84	15.28
1020	NYSE	FOR	Tue, Jan 17, 2012	15.38	15.51	14.83	14.94
1019	NYSE	FOR	Fri, Jan 13, 2012	15.03	15.29	14.89	15.20
1018	NYSE	FOR	Thu, Jan 12, 2012	15.25	15.39	14.77	15.29
1017	NYSE	FOR	Wed, Jan 11, 2012	14.86	15.31	14.66	15.17
1016	NYSE	FOR	Tue, Jan 10, 2012	14.77	14.98	14.75	14.95
1015	NYSE	FOR	Mon, Jan 9, 2012	15.17	15.23	13.87	14.49
1014	NYSE	FOR	Fri, Jan 6, 2012	16.07	16.29	15.03	15.05
1013	NYSE	FOR	Thu, Jan 5, 2012	15.52	16.31	15.06	16.01
1012	NYSE	FOR	Wed, Jan 4, 2012	15.59	15.73	15.20	15.62
1011	NYSE	FOR	Tue, Jan 3, 2012	15.62	16.05	15.54	15.75
1010	NYSE	FOR	Fri, Dec 30, 2011	15.12	15.43	15.09	15.13
1009	NYSE	FOR	Thu, Dec 29, 2011	14.89	15.25	14.89	15.18
1008	NYSE	FOR	Wed, Dec 28, 2011	15.43	15.43	14.69	14.75
1007	NYSE	FOR	Tue, Dec 27, 2011	15.35	15.51	15.25	15.42
1006	NYSE	FOR	Fri, Dec 23, 2011	15.78	15.78	15.39	15.46
1005	NYSE	FOR	Thu, Dec 22, 2011	15.74	15.95	15.62	15.68
1004	NYSE	FOR	Wed, Dec 21, 2011	15.23	15.68	15.06	15.62
1003	NYSE	FOR	Tue, Dec 20, 2011	14.68	15.34	14.68	15.32
1002	NYSE	FOR	Mon, Dec 19, 2011	15.20	15.43	14.26	14.32
1001	NYSE	FOR	Fri, Dec 16, 2011	14.41	15.24	14.39	15.16
1000	NYSE	FOR	Thu, Dec 15, 2011	14.11	14.32	13.95	14.30
999	NYSE	FOR	Wed, Dec 14, 2011	14.27	14.43	13.83	13.84
998	NYSE	FOR	Tue, Dec 13, 2011	15.00	15.19	14.37	14.43
997	NYSE	FOR	Mon, Dec 12, 2011	15.13	15.18	14.65	14.83
996	NYSE	FOR	Fri, Dec 9, 2011	14.92	15.49	14.87	15.41
995	NYSE	FOR	Thu, Dec 8, 2011	15.52	15.52	14.76	14.82
994	NYSE	FOR	Wed, Dec 7, 2011	15.44	15.83	14.99	15.72
993	NYSE	FOR	Tue, Dec 6, 2011	15.60	15.75	15.44	15.59
992	NYSE	FOR	Mon, Dec 5, 2011	15.53	15.81	15.42	15.60
991	NYSE	FOR	Fri, Dec 2, 2011	15.56	15.62	15.14	15.19
990	NYSE	FOR	Thu, Dec 1, 2011	15.14	15.65	15.06	15.26
989	NYSE	FOR	Wed, Nov 30, 2011	15.00	15.23	14.87	15.20
988	NYSE	FOR	Tue, Nov 29, 2011	14.31	14.43	13.99	14.23
987	NYSE	FOR	Mon, Nov 28, 2011	13.90	14.42	13.69	14.27
986	NYSE	FOR	Fri, Nov 25, 2011	13.57	13.89	13.29	13.35
985	NYSE	FOR	Wed, Nov 23, 2011	14.24	14.24	13.61	13.66
984	NYSE	FOR	Tue, Nov 22, 2011	14.53	14.74	14.28	14.46
983	NYSE	FOR	Mon, Nov 21, 2011	14.30	14.69	14.04	14.55
982	NYSE	FOR	Fri, Nov 18, 2011	14.46	14.90	14.46	14.69
981	NYSE	FOR	Thu, Nov 17, 2011	14.59	14.89	14.36	14.43
980	NYSE	FOR	Wed, Nov 16, 2011	15.01	15.24	14.58	14.59
979	NYSE	FOR	Tue, Nov 15, 2011	15.08	15.31	14.84	15.26
978	NYSE	FOR	Mon, Nov 14, 2011	15.11	15.43	14.92	15.22
977	NYSE	FOR	Fri, Nov 11, 2011	14.74	15.37	14.74	15.31
976	NYSE	FOR	Thu, Nov 10, 2011	14.75	14.88	14.28	14.49
975	NYSE	FOR	Wed, Nov 9, 2011	14.63	15.43	14.43	14.47
974	NYSE	FOR	Tue, Nov 8, 2011	14.86	15.24	14.42	15.02
973	NYSE	FOR	Mon, Nov 7, 2011	14.21	14.75	14.10	14.61
972	NYSE	FOR	Fri, Nov 4, 2011	14.16	14.42	13.88	14.31
971	NYSE	FOR	Thu, Nov 3, 2011	14.01	14.45	13.61	14.37
970	NYSE	FOR	Wed, Nov 2, 2011	12.49	14.11	12.35	13.83
969	NYSE	FOR	Tue, Nov 1, 2011	12.27	12.66	12.01	12.08
968	NYSE	FOR	Mon, Oct 31, 2011	13.28	13.54	12.97	13.00
967	NYSE	FOR	Fri, Oct 28, 2011	13.50	13.93	13.49	13.53
966	NYSE	FOR	Thu, Oct 27, 2011	13.16	13.78	13.13	13.63
965	NYSE	FOR	Wed, Oct 26, 2011	12.50	12.69	12.04	12.59
964	NYSE	FOR	Tue, Oct 25, 2011	12.93	12.95	12.28	12.31
963	NYSE	FOR	Mon, Oct 24, 2011	12.47	13.18	12.29	13.06
962	NYSE	FOR	Fri, Oct 21, 2011	12.09	12.45	11.90	12.42
961	NYSE	FOR	Thu, Oct 20, 2011	11.83	11.84	11.23	11.81
960	NYSE	FOR	Wed, Oct 19, 2011	12.20	12.22	11.71	11.81
959	NYSE	FOR	Tue, Oct 18, 2011	11.52	12.35	11.33	12.22
958	NYSE	FOR	Mon, Oct 17, 2011	11.99	11.99	11.40	11.48
957	NYSE	FOR	Fri, Oct 14, 2011	12.04	12.22	11.80	12.13
956	NYSE	FOR	Thu, Oct 13, 2011	12.04	12.15	11.55	11.87
955	NYSE	FOR	Wed, Oct 12, 2011	11.75	12.29	11.75	12.15
954	NYSE	FOR	Tue, Oct 11, 2011	11.26	11.73	11.26	11.60
953	NYSE	FOR	Mon, Oct 10, 2011	11.01	11.43	10.86	11.41
952	NYSE	FOR	Fri, Oct 7, 2011	11.73	11.73	10.67	10.74
951	NYSE	FOR	Thu, Oct 6, 2011	11.37	11.80	11.24	11.74
950	NYSE	FOR	Wed, Oct 5, 2011	11.17	11.57	10.95	11.46
949	NYSE	FOR	Tue, Oct 4, 2011	9.97	11.27	9.94	11.17
948	NYSE	FOR	Mon, Oct 3, 2011	10.81	10.99	10.03	10.07
947	NYSE	FOR	Fri, Sep 30, 2011	11.18	11.45	10.89	10.91
946	NYSE	FOR	Thu, Sep 29, 2011	11.24	11.45	10.91	11.38
945	NYSE	FOR	Wed, Sep 28, 2011	11.66	11.69	10.92	10.96
944	NYSE	FOR	Tue, Sep 27, 2011	11.36	12.15	11.36	11.67
943	NYSE	FOR	Mon, Sep 26, 2011	10.98	11.07	10.59	11.04
942	NYSE	FOR	Fri, Sep 23, 2011	10.39	10.93	10.32	10.85
941	NYSE	FOR	Thu, Sep 22, 2011	10.68	11.09	10.29	10.39
940	NYSE	FOR	Wed, Sep 21, 2011	11.65	11.77	10.99	11.01
939	NYSE	FOR	Tue, Sep 20, 2011	11.79	12.12	11.59	11.64
938	NYSE	FOR	Mon, Sep 19, 2011	11.35	11.85	11.24	11.70
937	NYSE	FOR	Fri, Sep 16, 2011	12.21	12.25	11.62	11.62
936	NYSE	FOR	Thu, Sep 15, 2011	11.97	12.28	11.84	12.11
935	NYSE	FOR	Wed, Sep 14, 2011	11.75	12.00	11.37	11.85
934	NYSE	FOR	Tue, Sep 13, 2011	11.40	11.72	11.34	11.63
933	NYSE	FOR	Mon, Sep 12, 2011	11.15	11.55	11.00	11.33
932	NYSE	FOR	Fri, Sep 9, 2011	11.54	11.59	11.10	11.35
931	NYSE	FOR	Thu, Sep 8, 2011	11.92	12.24	11.33	11.71
930	NYSE	FOR	Wed, Sep 7, 2011	11.47	12.19	11.47	12.09
929	NYSE	FOR	Tue, Sep 6, 2011	11.04	11.48	10.94	11.27
928	NYSE	FOR	Fri, Sep 2, 2011	11.77	11.77	11.26	11.43
927	NYSE	FOR	Thu, Sep 1, 2011	12.54	12.74	12.01	12.12
926	NYSE	FOR	Wed, Aug 31, 2011	12.60	12.73	12.31	12.59
925	NYSE	FOR	Tue, Aug 30, 2011	12.30	12.63	12.04	12.51
924	NYSE	FOR	Mon, Aug 29, 2011	11.94	12.49	11.82	12.43
923	NYSE	FOR	Fri, Aug 26, 2011	11.30	12.03	11.19	11.75
922	NYSE	FOR	Thu, Aug 25, 2011	11.93	12.20	11.40	11.45
921	NYSE	FOR	Wed, Aug 24, 2011	11.53	11.91	11.39	11.83
920	NYSE	FOR	Tue, Aug 23, 2011	11.39	11.55	11.09	11.53
919	NYSE	FOR	Mon, Aug 22, 2011	11.87	11.96	11.14	11.35
918	NYSE	FOR	Fri, Aug 19, 2011	11.31	11.82	11.05	11.64
917	NYSE	FOR	Thu, Aug 18, 2011	11.84	11.90	11.25	11.55
916	NYSE	FOR	Wed, Aug 17, 2011	12.71	12.76	12.00	12.45
915	NYSE	FOR	Tue, Aug 16, 2011	12.63	12.83	12.48	12.61
914	NYSE	FOR	Mon, Aug 15, 2011	12.36	12.87	12.26	12.87
913	NYSE	FOR	Fri, Aug 12, 2011	12.39	12.54	11.78	12.18
912	NYSE	FOR	Thu, Aug 11, 2011	11.94	12.63	11.49	12.20
911	NYSE	FOR	Wed, Aug 10, 2011	12.04	12.62	11.78	11.85
910	NYSE	FOR	Tue, Aug 9, 2011	12.38	13.31	11.38	12.74
909	NYSE	FOR	Mon, Aug 8, 2011	11.57	14.00	11.57	12.23
908	NYSE	FOR	Fri, Aug 5, 2011	15.01	15.01	13.57	14.03
907	NYSE	FOR	Thu, Aug 4, 2011	14.72	15.20	14.56	14.78
906	NYSE	FOR	Wed, Aug 3, 2011	15.75	15.75	14.69	14.97
905	NYSE	FOR	Tue, Aug 2, 2011	15.96	16.30	15.75	15.78
904	NYSE	FOR	Mon, Aug 1, 2011	16.56	16.87	15.90	16.10
903	NYSE	FOR	Fri, Jul 29, 2011	16.22	16.56	16.11	16.30
902	NYSE	FOR	Thu, Jul 28, 2011	16.41	16.71	16.31	16.45
901	NYSE	FOR	Wed, Jul 27, 2011	16.51	16.59	16.19	16.34
900	NYSE	FOR	Tue, Jul 26, 2011	17.09	17.09	16.65	16.66
899	NYSE	FOR	Mon, Jul 25, 2011	16.94	17.59	16.93	16.98
898	NYSE	FOR	Fri, Jul 22, 2011	17.35	17.38	16.96	17.22
897	NYSE	FOR	Thu, Jul 21, 2011	17.20	17.59	17.05	17.33
896	NYSE	FOR	Wed, Jul 20, 2011	17.18	17.26	16.88	17.08
895	NYSE	FOR	Tue, Jul 19, 2011	16.51	17.14	16.51	17.13
894	NYSE	FOR	Mon, Jul 18, 2011	16.74	16.74	16.20	16.38
893	NYSE	FOR	Fri, Jul 15, 2011	16.82	17.08	16.65	16.87
892	NYSE	FOR	Thu, Jul 14, 2011	17.23	17.44	16.68	16.72
891	NYSE	FOR	Wed, Jul 13, 2011	16.83	17.21	16.72	17.12
890	NYSE	FOR	Tue, Jul 12, 2011	16.35	16.96	16.35	16.68
889	NYSE	FOR	Mon, Jul 11, 2011	17.15	17.27	16.30	16.40
888	NYSE	FOR	Fri, Jul 8, 2011	17.21	17.50	17.06	17.44
887	NYSE	FOR	Thu, Jul 7, 2011	17.32	17.59	17.17	17.57
886	NYSE	FOR	Wed, Jul 6, 2011	16.87	17.16	16.84	17.07
885	NYSE	FOR	Tue, Jul 5, 2011	16.62	16.90	16.54	16.89
884	NYSE	FOR	Fri, Jul 1, 2011	16.44	16.74	16.41	16.66
883	NYSE	FOR	Thu, Jun 30, 2011	16.45	16.59	16.40	16.43
882	NYSE	FOR	Wed, Jun 29, 2011	16.39	16.54	16.22	16.39
881	NYSE	FOR	Tue, Jun 28, 2011	16.43	16.54	16.30	16.44
880	NYSE	FOR	Mon, Jun 27, 2011	16.06	16.47	16.06	16.36
879	NYSE	FOR	Fri, Jun 24, 2011	16.10	16.32	15.83	16.06
878	NYSE	FOR	Thu, Jun 23, 2011	16.14	16.20	15.72	16.05
877	NYSE	FOR	Wed, Jun 22, 2011	16.52	16.79	16.40	16.43
876	NYSE	FOR	Tue, Jun 21, 2011	16.29	16.73	16.17	16.65
875	NYSE	FOR	Mon, Jun 20, 2011	15.97	16.38	15.96	16.16
874	NYSE	FOR	Fri, Jun 17, 2011	16.29	16.47	15.87	16.11
873	NYSE	FOR	Thu, Jun 16, 2011	15.99	16.24	15.77	16.08
872	NYSE	FOR	Wed, Jun 15, 2011	15.81	16.09	15.76	16.01
871	NYSE	FOR	Tue, Jun 14, 2011	16.01	16.12	15.86	16.04
870	NYSE	FOR	Mon, Jun 13, 2011	16.01	16.14	15.75	15.80
869	NYSE	FOR	Fri, Jun 10, 2011	16.18	16.24	15.83	16.00
868	NYSE	FOR	Thu, Jun 9, 2011	15.62	16.70	15.50	16.32
867	NYSE	FOR	Wed, Jun 8, 2011	15.29	15.48	14.64	14.75
866	NYSE	FOR	Tue, Jun 7, 2011	15.94	16.07	15.41	15.41
865	NYSE	FOR	Mon, Jun 6, 2011	16.23	16.37	15.66	15.78
864	NYSE	FOR	Fri, Jun 3, 2011	16.38	16.53	16.23	16.31
863	NYSE	FOR	Thu, Jun 2, 2011	16.79	16.86	16.36	16.68
862	NYSE	FOR	Wed, Jun 1, 2011	17.91	17.92	16.70	16.73
861	NYSE	FOR	Tue, May 31, 2011	17.68	18.25	17.63	18.23
860	NYSE	FOR	Fri, May 27, 2011	17.52	17.58	17.30	17.48
859	NYSE	FOR	Thu, May 26, 2011	17.00	17.48	16.92	17.41
858	NYSE	FOR	Wed, May 25, 2011	16.76	17.20	16.70	17.01
857	NYSE	FOR	Tue, May 24, 2011	16.86	17.00	16.70	16.83
856	NYSE	FOR	Mon, May 23, 2011	16.85	17.11	16.67	16.77
855	NYSE	FOR	Fri, May 20, 2011	17.43	17.54	17.19	17.19
854	NYSE	FOR	Thu, May 19, 2011	17.64	17.70	17.22	17.55
853	NYSE	FOR	Wed, May 18, 2011	17.22	17.54	17.15	17.53
852	NYSE	FOR	Tue, May 17, 2011	17.63	17.84	17.22	17.23
851	NYSE	FOR	Mon, May 16, 2011	17.67	17.91	17.60	17.79
850	NYSE	FOR	Fri, May 13, 2011	18.03	18.11	17.72	17.78
849	NYSE	FOR	Thu, May 12, 2011	17.40	18.04	17.24	18.01
848	NYSE	FOR	Wed, May 11, 2011	18.18	18.18	17.51	17.51
847	NYSE	FOR	Tue, May 10, 2011	18.05	18.44	18.05	18.24
846	NYSE	FOR	Mon, May 9, 2011	17.92	18.05	17.80	17.91
845	NYSE	FOR	Fri, May 6, 2011	18.42	18.42	17.92	17.95
844	NYSE	FOR	Thu, May 5, 2011	18.69	18.81	18.09	18.19
843	NYSE	FOR	Wed, May 4, 2011	19.41	19.44	18.89	18.92
842	NYSE	FOR	Tue, May 3, 2011	19.51	19.58	19.08	19.22
841	NYSE	FOR	Mon, May 2, 2011	19.73	19.82	19.55	19.58
840	NYSE	FOR	Fri, Apr 29, 2011	19.82	19.95	19.58	19.67
839	NYSE	FOR	Thu, Apr 28, 2011	19.17	19.81	19.10	19.79
838	NYSE	FOR	Wed, Apr 27, 2011	19.08	19.17	19.04	19.17
837	NYSE	FOR	Tue, Apr 26, 2011	18.83	19.25	18.80	19.08
836	NYSE	FOR	Mon, Apr 25, 2011	18.70	18.98	18.67	18.80
835	NYSE	FOR	Thu, Apr 21, 2011	18.49	18.87	18.35	18.80
834	NYSE	FOR	Wed, Apr 20, 2011	18.15	18.50	18.14	18.40
833	NYSE	FOR	Tue, Apr 19, 2011	17.94	17.98	17.87	17.92
832	NYSE	FOR	Mon, Apr 18, 2011	18.01	18.02	17.61	17.87
831	NYSE	FOR	Fri, Apr 15, 2011	18.28	18.65	17.93	18.24
830	NYSE	FOR	Thu, Apr 14, 2011	17.97	18.76	17.93	18.72
829	NYSE	FOR	Wed, Apr 13, 2011	17.80	18.21	17.36	18.09
828	NYSE	FOR	Tue, Apr 12, 2011	18.12	18.22	17.65	17.66
827	NYSE	FOR	Mon, Apr 11, 2011	18.43	18.70	18.01	18.27
826	NYSE	FOR	Fri, Apr 8, 2011	19.00	19.03	18.29	18.37
825	NYSE	FOR	Thu, Apr 7, 2011	19.06	19.18	18.70	18.87
824	NYSE	FOR	Wed, Apr 6, 2011	18.95	19.09	18.86	19.03
823	NYSE	FOR	Tue, Apr 5, 2011	18.95	19.10	18.79	18.86
822	NYSE	FOR	Mon, Apr 4, 2011	19.04	19.13	18.97	19.03
821	NYSE	FOR	Fri, Apr 1, 2011	19.12	19.17	18.87	19.02
820	NYSE	FOR	Thu, Mar 31, 2011	18.95	19.04	18.86	19.02
819	NYSE	FOR	Wed, Mar 30, 2011	18.82	19.13	18.82	19.03
818	NYSE	FOR	Tue, Mar 29, 2011	18.48	18.84	18.25	18.82
817	NYSE	FOR	Mon, Mar 28, 2011	19.11	19.11	18.44	18.53
816	NYSE	FOR	Fri, Mar 25, 2011	18.90	19.26	18.75	19.02
815	NYSE	FOR	Thu, Mar 24, 2011	19.08	19.16	18.75	18.80
814	NYSE	FOR	Wed, Mar 23, 2011	19.34	19.40	18.79	18.95
813	NYSE	FOR	Tue, Mar 22, 2011	19.71	19.79	19.31	19.42
812	NYSE	FOR	Mon, Mar 21, 2011	19.26	19.77	19.26	19.71
811	NYSE	FOR	Fri, Mar 18, 2011	18.62	19.13	18.41	19.06
810	NYSE	FOR	Thu, Mar 17, 2011	18.44	18.57	18.22	18.51
809	NYSE	FOR	Wed, Mar 16, 2011	18.32	18.42	18.00	18.14
808	NYSE	FOR	Tue, Mar 15, 2011	17.84	18.49	17.84	18.35
807	NYSE	FOR	Mon, Mar 14, 2011	18.25	18.47	18.02	18.36
806	NYSE	FOR	Fri, Mar 11, 2011	18.43	18.56	18.21	18.43
805	NYSE	FOR	Thu, Mar 10, 2011	18.90	18.90	18.47	18.52
804	NYSE	FOR	Wed, Mar 9, 2011	19.14	19.29	18.95	19.14
803	NYSE	FOR	Tue, Mar 8, 2011	19.05	19.61	18.81	19.14
802	NYSE	FOR	Mon, Mar 7, 2011	19.18	19.36	18.77	19.02
801	NYSE	FOR	Fri, Mar 4, 2011	19.19	19.21	18.90	19.14
800	NYSE	FOR	Thu, Mar 3, 2011	18.84	19.29	18.84	19.22
799	NYSE	FOR	Wed, Mar 2, 2011	18.71	18.88	18.34	18.72
798	NYSE	FOR	Tue, Mar 1, 2011	19.32	19.33	18.72	18.77
797	NYSE	FOR	Mon, Feb 28, 2011	19.83	19.83	19.02	19.26
796	NYSE	FOR	Fri, Feb 25, 2011	19.14	19.72	19.14	19.70
795	NYSE	FOR	Thu, Feb 24, 2011	19.09	19.15	18.80	19.06
794	NYSE	FOR	Wed, Feb 23, 2011	19.62	19.68	19.00	19.00
793	NYSE	FOR	Tue, Feb 22, 2011	20.47	20.58	19.61	19.65
792	NYSE	FOR	Fri, Feb 18, 2011	20.16	20.77	20.16	20.45
791	NYSE	FOR	Thu, Feb 17, 2011	18.97	20.18	18.97	20.05
790	NYSE	FOR	Wed, Feb 16, 2011	18.85	19.02	18.79	19.00
789	NYSE	FOR	Tue, Feb 15, 2011	18.74	18.89	18.61	18.75
788	NYSE	FOR	Mon, Feb 14, 2011	18.84	19.06	18.70	18.74
787	NYSE	FOR	Fri, Feb 11, 2011	18.71	18.95	18.57	18.86
786	NYSE	FOR	Thu, Feb 10, 2011	18.46	18.79	18.38	18.73
785	NYSE	FOR	Wed, Feb 9, 2011	18.46	18.73	18.32	18.64
784	NYSE	FOR	Tue, Feb 8, 2011	18.54	18.60	18.23	18.59
783	NYSE	FOR	Mon, Feb 7, 2011	18.06	18.91	18.06	18.62
782	NYSE	FOR	Fri, Feb 4, 2011	17.96	18.36	17.75	18.07
781	NYSE	FOR	Thu, Feb 3, 2011	18.38	18.39	17.95	18.04
780	NYSE	FOR	Wed, Feb 2, 2011	18.51	19.10	18.39	18.46
779	NYSE	FOR	Tue, Feb 1, 2011	18.79	18.79	18.46	18.64
778	NYSE	FOR	Mon, Jan 31, 2011	18.54	19.09	18.41	18.66
777	NYSE	FOR	Fri, Jan 28, 2011	19.95	19.95	18.47	18.49
776	NYSE	FOR	Thu, Jan 27, 2011	19.88	20.08	19.61	19.94
775	NYSE	FOR	Wed, Jan 26, 2011	19.45	19.98	19.29	19.85
774	NYSE	FOR	Tue, Jan 25, 2011	19.06	19.45	18.99	19.43
773	NYSE	FOR	Mon, Jan 24, 2011	19.19	19.41	19.07	19.13
772	NYSE	FOR	Fri, Jan 21, 2011	19.34	19.38	19.18	19.23
771	NYSE	FOR	Thu, Jan 20, 2011	19.56	19.90	19.17	19.25
770	NYSE	FOR	Wed, Jan 19, 2011	19.88	20.05	19.60	19.66
769	NYSE	FOR	Tue, Jan 18, 2011	19.86	20.02	19.79	19.95
768	NYSE	FOR	Fri, Jan 14, 2011	19.78	20.00	19.70	19.95
767	NYSE	FOR	Thu, Jan 13, 2011	20.12	20.13	19.74	19.85
766	NYSE	FOR	Wed, Jan 12, 2011	19.86	20.19	19.74	20.09
765	NYSE	FOR	Tue, Jan 11, 2011	19.79	19.79	19.45	19.62
764	NYSE	FOR	Mon, Jan 10, 2011	19.37	19.79	19.16	19.63
763	NYSE	FOR	Fri, Jan 7, 2011	19.19	19.57	19.07	19.41
762	NYSE	FOR	Thu, Jan 6, 2011	18.58	19.13	18.41	19.10
761	NYSE	FOR	Wed, Jan 5, 2011	18.74	18.82	18.49	18.60
760	NYSE	FOR	Tue, Jan 4, 2011	19.33	19.33	18.56	18.80
759	NYSE	FOR	Mon, Jan 3, 2011	19.45	19.49	19.19	19.23
758	NYSE	FOR	Fri, Dec 31, 2010	19.23	19.44	19.02	19.30
757	NYSE	FOR	Thu, Dec 30, 2010	19.77	19.77	19.24	19.32
756	NYSE	FOR	Wed, Dec 29, 2010	19.11	19.78	19.11	19.75
755	NYSE	FOR	Tue, Dec 28, 2010	19.40	19.48	19.03	19.08
754	NYSE	FOR	Mon, Dec 27, 2010	18.78	19.60	18.64	19.37
753	NYSE	FOR	Thu, Dec 23, 2010	18.69	18.90	18.53	18.79
752	NYSE	FOR	Wed, Dec 22, 2010	18.66	18.92	18.46	18.69
751	NYSE	FOR	Tue, Dec 21, 2010	18.58	18.72	18.42	18.64
750	NYSE	FOR	Mon, Dec 20, 2010	18.69	18.74	18.44	18.46
749	NYSE	FOR	Fri, Dec 17, 2010	18.50	18.86	18.24	18.64
748	NYSE	FOR	Thu, Dec 16, 2010	18.22	18.54	18.01	18.45
747	NYSE	FOR	Wed, Dec 15, 2010	18.25	18.81	18.16	18.20
746	NYSE	FOR	Tue, Dec 14, 2010	18.22	18.52	18.03	18.32
745	NYSE	FOR	Mon, Dec 13, 2010	18.36	18.43	18.09	18.11
744	NYSE	FOR	Fri, Dec 10, 2010	17.92	18.43	17.72	18.29
743	NYSE	FOR	Thu, Dec 9, 2010	18.08	18.08	17.75	17.88
742	NYSE	FOR	Wed, Dec 8, 2010	18.19	18.27	17.83	17.94
741	NYSE	FOR	Tue, Dec 7, 2010	18.83	18.83	18.12	18.12
740	NYSE	FOR	Mon, Dec 6, 2010	18.47	18.70	18.23	18.54
739	NYSE	FOR	Fri, Dec 3, 2010	18.47	18.67	18.37	18.54
738	NYSE	FOR	Thu, Dec 2, 2010	18.15	18.60	18.14	18.57
737	NYSE	FOR	Wed, Dec 1, 2010	18.40	18.55	18.04	18.09
736	NYSE	FOR	Tue, Nov 30, 2010	18.23	18.27	17.86	18.02
735	NYSE	FOR	Mon, Nov 29, 2010	18.35	18.63	18.08	18.49
734	NYSE	FOR	Fri, Nov 26, 2010	18.24	18.65	18.16	18.53
733	NYSE	FOR	Wed, Nov 24, 2010	18.33	18.44	18.18	18.41
732	NYSE	FOR	Tue, Nov 23, 2010	18.11	18.20	17.77	18.12
731	NYSE	FOR	Mon, Nov 22, 2010	18.16	18.51	17.98	18.40
730	NYSE	FOR	Fri, Nov 19, 2010	17.97	18.34	17.79	18.28
729	NYSE	FOR	Thu, Nov 18, 2010	17.48	18.14	17.46	18.01
728	NYSE	FOR	Wed, Nov 17, 2010	17.31	17.51	17.13	17.30
727	NYSE	FOR	Tue, Nov 16, 2010	18.02	18.02	17.16	17.28
726	NYSE	FOR	Mon, Nov 15, 2010	18.54	18.54	18.09	18.20
725	NYSE	FOR	Fri, Nov 12, 2010	18.55	18.90	18.43	18.45
724	NYSE	FOR	Thu, Nov 11, 2010	18.70	19.03	18.55	18.78
723	NYSE	FOR	Wed, Nov 10, 2010	18.55	18.96	18.40	18.92
722	NYSE	FOR	Tue, Nov 9, 2010	18.90	18.97	18.44	18.58
721	NYSE	FOR	Mon, Nov 8, 2010	18.69	18.99	18.62	18.91
720	NYSE	FOR	Fri, Nov 5, 2010	18.60	18.85	18.45	18.78
719	NYSE	FOR	Thu, Nov 4, 2010	18.31	18.63	18.25	18.53
718	NYSE	FOR	Wed, Nov 3, 2010	17.81	18.10	17.55	18.04
717	NYSE	FOR	Tue, Nov 2, 2010	17.75	17.92	17.51	17.83
716	NYSE	FOR	Mon, Nov 1, 2010	17.16	17.54	17.04	17.51
715	NYSE	FOR	Fri, Oct 29, 2010	16.70	17.15	16.60	17.10
714	NYSE	FOR	Thu, Oct 28, 2010	17.18	17.20	16.47	16.81
713	NYSE	FOR	Wed, Oct 27, 2010	17.09	17.17	16.78	17.02
712	NYSE	FOR	Tue, Oct 26, 2010	17.39	17.49	17.15	17.26
711	NYSE	FOR	Mon, Oct 25, 2010	17.50	17.69	17.47	17.55
710	NYSE	FOR	Fri, Oct 22, 2010	17.01	17.34	16.91	17.31
709	NYSE	FOR	Thu, Oct 21, 2010	17.46	17.84	16.80	16.98
708	NYSE	FOR	Wed, Oct 20, 2010	17.11	17.65	17.04	17.34
707	NYSE	FOR	Tue, Oct 19, 2010	17.66	17.66	16.88	17.03
706	NYSE	FOR	Mon, Oct 18, 2010	17.65	17.99	17.55	17.95
705	NYSE	FOR	Fri, Oct 15, 2010	18.03	18.31	17.58	17.62
704	NYSE	FOR	Thu, Oct 14, 2010	17.59	17.96	17.40	17.93
703	NYSE	FOR	Wed, Oct 13, 2010	17.64	18.01	17.46	17.67
702	NYSE	FOR	Tue, Oct 12, 2010	17.56	17.63	17.25	17.58
701	NYSE	FOR	Mon, Oct 11, 2010	17.41	17.66	17.23	17.57
700	NYSE	FOR	Fri, Oct 8, 2010	17.08	17.59	17.00	17.45
699	NYSE	FOR	Thu, Oct 7, 2010	16.88	17.30	16.77	17.10
698	NYSE	FOR	Wed, Oct 6, 2010	16.96	17.05	16.67	16.75
697	NYSE	FOR	Tue, Oct 5, 2010	16.99	17.37	16.68	17.05
696	NYSE	FOR	Mon, Oct 4, 2010	16.96	17.07	16.67	16.77
695	NYSE	FOR	Fri, Oct 1, 2010	17.17	17.37	16.77	16.98
694	NYSE	FOR	Thu, Sep 30, 2010	16.94	17.08	16.43	17.05
693	NYSE	FOR	Wed, Sep 29, 2010	16.54	16.78	16.37	16.76
692	NYSE	FOR	Tue, Sep 28, 2010	16.78	16.79	16.15	16.64
691	NYSE	FOR	Mon, Sep 27, 2010	16.44	16.86	16.30	16.78
690	NYSE	FOR	Fri, Sep 24, 2010	15.55	16.56	15.55	16.49
689	NYSE	FOR	Thu, Sep 23, 2010	15.68	16.07	15.28	15.29
688	NYSE	FOR	Wed, Sep 22, 2010	15.77	15.95	15.65	15.86
687	NYSE	FOR	Tue, Sep 21, 2010	16.01	16.15	15.78	15.80
686	NYSE	FOR	Mon, Sep 20, 2010	15.72	16.09	15.49	16.02
685	NYSE	FOR	Fri, Sep 17, 2010	15.46	15.81	15.22	15.67
684	NYSE	FOR	Thu, Sep 16, 2010	15.45	15.45	15.20	15.25
683	NYSE	FOR	Wed, Sep 15, 2010	15.60	15.66	15.38	15.53
682	NYSE	FOR	Tue, Sep 14, 2010	15.75	15.82	15.56	15.64
681	NYSE	FOR	Mon, Sep 13, 2010	15.41	15.91	15.41	15.82
680	NYSE	FOR	Fri, Sep 10, 2010	15.36	15.41	15.08	15.23
679	NYSE	FOR	Thu, Sep 9, 2010	15.85	15.92	15.16	15.32
678	NYSE	FOR	Wed, Sep 8, 2010	15.75	16.13	15.56	15.62
677	NYSE	FOR	Tue, Sep 7, 2010	15.95	15.96	15.54	15.70
676	NYSE	FOR	Fri, Sep 3, 2010	15.97	16.31	15.80	16.03
675	NYSE	FOR	Thu, Sep 2, 2010	15.57	15.87	15.56	15.81
674	NYSE	FOR	Wed, Sep 1, 2010	15.12	15.62	14.91	15.58
673	NYSE	FOR	Tue, Aug 31, 2010	14.61	14.98	14.48	14.88
672	NYSE	FOR	Mon, Aug 30, 2010	14.96	15.10	14.59	14.61
671	NYSE	FOR	Fri, Aug 27, 2010	14.70	15.05	14.58	15.04
670	NYSE	FOR	Thu, Aug 26, 2010	14.77	14.96	14.56	14.57
669	NYSE	FOR	Wed, Aug 25, 2010	14.27	14.87	14.24	14.70
668	NYSE	FOR	Tue, Aug 24, 2010	13.80	14.46	13.64	14.35
667	NYSE	FOR	Mon, Aug 23, 2010	13.82	14.23	13.82	14.01
666	NYSE	FOR	Fri, Aug 20, 2010	13.80	13.81	13.21	13.75
665	NYSE	FOR	Thu, Aug 19, 2010	14.01	14.09	13.81	13.88
664	NYSE	FOR	Wed, Aug 18, 2010	14.24	14.26	13.97	14.01
663	NYSE	FOR	Tue, Aug 17, 2010	14.16	14.29	13.97	14.22
662	NYSE	FOR	Mon, Aug 16, 2010	13.79	14.31	13.67	14.02
661	NYSE	FOR	Fri, Aug 13, 2010	14.06	14.16	13.72	13.92
660	NYSE	FOR	Thu, Aug 12, 2010	14.13	14.42	14.01	14.16
659	NYSE	FOR	Wed, Aug 11, 2010	14.78	14.79	14.34	14.40
658	NYSE	FOR	Tue, Aug 10, 2010	15.04	15.28	14.37	15.15
657	NYSE	FOR	Mon, Aug 9, 2010	15.38	15.41	15.12	15.25
656	NYSE	FOR	Fri, Aug 6, 2010	14.91	15.29	14.91	15.27
655	NYSE	FOR	Thu, Aug 5, 2010	15.00	15.29	14.90	15.20
654	NYSE	FOR	Wed, Aug 4, 2010	15.74	15.83	15.13	15.19
653	NYSE	FOR	Tue, Aug 3, 2010	16.20	16.32	15.54	15.68
652	NYSE	FOR	Mon, Aug 2, 2010	16.57	16.86	16.22	16.31
651	NYSE	FOR	Fri, Jul 30, 2010	16.02	16.56	15.98	16.11
650	NYSE	FOR	Thu, Jul 29, 2010	16.50	16.74	15.90	16.32
649	NYSE	FOR	Wed, Jul 28, 2010	16.34	16.73	16.23	16.40
648	NYSE	FOR	Tue, Jul 27, 2010	16.56	16.77	16.23	16.38
647	NYSE	FOR	Mon, Jul 26, 2010	15.82	16.48	15.61	16.37
646	NYSE	FOR	Fri, Jul 23, 2010	15.40	15.99	15.18	15.80
645	NYSE	FOR	Thu, Jul 22, 2010	15.33	15.61	15.26	15.51
644	NYSE	FOR	Wed, Jul 21, 2010	15.35	15.35	15.04	15.05
643	NYSE	FOR	Tue, Jul 20, 2010	15.23	15.36	15.20	15.30
642	NYSE	FOR	Mon, Jul 19, 2010	15.75	15.84	15.31	15.46
641	NYSE	FOR	Fri, Jul 16, 2010	16.37	16.44	15.59	15.69
640	NYSE	FOR	Thu, Jul 15, 2010	17.00	17.00	16.27	16.46
639	NYSE	FOR	Wed, Jul 14, 2010	17.15	17.20	16.76	16.97
638	NYSE	FOR	Tue, Jul 13, 2010	16.84	17.28	16.72	17.23
637	NYSE	FOR	Mon, Jul 12, 2010	16.94	17.02	16.50	16.54
636	NYSE	FOR	Fri, Jul 9, 2010	16.97	17.06	16.71	16.97
635	NYSE	FOR	Thu, Jul 8, 2010	16.83	17.05	16.47	17.00
634	NYSE	FOR	Wed, Jul 7, 2010	17.05	17.15	16.40	16.78
633	NYSE	FOR	Tue, Jul 6, 2010	17.89	18.11	16.89	17.03
632	NYSE	FOR	Fri, Jul 2, 2010	17.87	17.90	17.55	17.56
631	NYSE	FOR	Thu, Jul 1, 2010	17.96	18.32	17.44	17.70
630	NYSE	FOR	Wed, Jun 30, 2010	17.43	18.24	17.43	17.96
629	NYSE	FOR	Tue, Jun 29, 2010	17.80	17.95	17.35	17.48
628	NYSE	FOR	Mon, Jun 28, 2010	18.50	18.78	18.08	18.13
627	NYSE	FOR	Fri, Jun 25, 2010	18.13	18.68	17.85	18.43
626	NYSE	FOR	Thu, Jun 24, 2010	17.89	18.36	17.74	17.99
625	NYSE	FOR	Wed, Jun 23, 2010	18.20	18.35	17.83	18.12
624	NYSE	FOR	Tue, Jun 22, 2010	18.55	19.04	18.19	18.25
623	NYSE	FOR	Mon, Jun 21, 2010	18.78	18.85	18.30	18.50
622	NYSE	FOR	Fri, Jun 18, 2010	19.05	19.05	18.47	18.51
621	NYSE	FOR	Thu, Jun 17, 2010	19.03	19.11	18.47	18.91
620	NYSE	FOR	Wed, Jun 16, 2010	18.83	19.30	18.83	18.94
619	NYSE	FOR	Tue, Jun 15, 2010	18.80	19.14	18.52	19.07
618	NYSE	FOR	Mon, Jun 14, 2010	18.25	19.14	18.25	18.71
617	NYSE	FOR	Fri, Jun 11, 2010	17.00	18.10	16.99	18.07
616	NYSE	FOR	Thu, Jun 10, 2010	16.80	17.36	16.60	17.29
615	NYSE	FOR	Wed, Jun 9, 2010	16.74	17.36	16.41	16.47
614	NYSE	FOR	Tue, Jun 8, 2010	17.30	17.52	16.23	16.58
613	NYSE	FOR	Mon, Jun 7, 2010	16.95	17.63	16.76	17.22
612	NYSE	FOR	Fri, Jun 4, 2010	17.25	17.58	16.70	16.82
611	NYSE	FOR	Thu, Jun 3, 2010	17.87	18.20	17.56	17.88
610	NYSE	FOR	Wed, Jun 2, 2010	17.50	18.00	17.27	18.00
609	NYSE	FOR	Tue, Jun 1, 2010	18.12	18.12	17.43	17.43
608	NYSE	FOR	Fri, May 28, 2010	18.62	18.92	18.28	18.35
607	NYSE	FOR	Thu, May 27, 2010	17.77	18.77	17.66	18.72
606	NYSE	FOR	Wed, May 26, 2010	17.76	18.19	17.12	17.34
605	NYSE	FOR	Tue, May 25, 2010	16.97	17.57	16.58	17.52
604	NYSE	FOR	Mon, May 24, 2010	18.05	18.19	17.40	17.46
603	NYSE	FOR	Fri, May 21, 2010	17.53	18.30	17.47	18.08
602	NYSE	FOR	Thu, May 20, 2010	18.37	18.56	17.52	18.01
601	NYSE	FOR	Wed, May 19, 2010	19.54	19.60	18.70	19.00
600	NYSE	FOR	Tue, May 18, 2010	20.80	20.99	19.62	19.68
599	NYSE	FOR	Mon, May 17, 2010	20.53	20.83	19.66	20.39
598	NYSE	FOR	Fri, May 14, 2010	20.40	20.64	20.07	20.36
597	NYSE	FOR	Thu, May 13, 2010	20.36	20.78	20.14	20.60
596	NYSE	FOR	Wed, May 12, 2010	20.11	20.99	20.10	20.45
595	NYSE	FOR	Tue, May 11, 2010	19.71	20.37	19.46	20.03
594	NYSE	FOR	Mon, May 10, 2010	20.61	20.94	19.77	20.17
593	NYSE	FOR	Fri, May 7, 2010	20.29	20.29	18.83	19.38
592	NYSE	FOR	Thu, May 6, 2010	21.91	22.21	19.10	20.40
591	NYSE	FOR	Wed, May 5, 2010	22.24	22.52	21.78	22.06
590	NYSE	FOR	Tue, May 4, 2010	22.65	22.65	22.12	22.45
589	NYSE	FOR	Mon, May 3, 2010	22.76	23.25	22.45	23.12
588	NYSE	FOR	Fri, Apr 30, 2010	23.31	23.54	22.52	22.54
587	NYSE	FOR	Thu, Apr 29, 2010	22.69	23.43	22.60	23.38
586	NYSE	FOR	Wed, Apr 28, 2010	22.20	22.65	22.19	22.47
585	NYSE	FOR	Tue, Apr 27, 2010	22.38	22.61	21.96	22.06
584	NYSE	FOR	Mon, Apr 26, 2010	22.83	23.17	22.56	22.60
583	NYSE	FOR	Fri, Apr 23, 2010	22.11	22.83	21.89	22.81
582	NYSE	FOR	Thu, Apr 22, 2010	21.70	22.19	21.54	22.14
581	NYSE	FOR	Wed, Apr 21, 2010	21.30	22.02	21.13	21.94
580	NYSE	FOR	Tue, Apr 20, 2010	20.94	21.31	20.59	21.20
579	NYSE	FOR	Mon, Apr 19, 2010	20.85	20.89	20.13	20.78
578	NYSE	FOR	Fri, Apr 16, 2010	21.24	21.42	20.92	21.01
577	NYSE	FOR	Thu, Apr 15, 2010	20.83	21.41	20.45	21.28
576	NYSE	FOR	Wed, Apr 14, 2010	20.23	20.89	20.08	20.81
575	NYSE	FOR	Tue, Apr 13, 2010	19.69	20.30	19.64	20.20
574	NYSE	FOR	Mon, Apr 12, 2010	19.32	19.83	19.21	19.70
573	NYSE	FOR	Fri, Apr 9, 2010	19.17	19.41	19.15	19.33
572	NYSE	FOR	Thu, Apr 8, 2010	19.24	19.27	19.05	19.12
571	NYSE	FOR	Wed, Apr 7, 2010	19.53	19.56	19.24	19.29
570	NYSE	FOR	Tue, Apr 6, 2010	19.11	19.69	19.03	19.62
569	NYSE	FOR	Mon, Apr 5, 2010	19.22	19.25	18.83	19.15
568	NYSE	FOR	Thu, Apr 1, 2010	19.03	19.22	18.77	19.05
567	NYSE	FOR	Wed, Mar 31, 2010	19.02	19.11	18.67	18.88
566	NYSE	FOR	Tue, Mar 30, 2010	19.31	19.46	18.98	19.04
565	NYSE	FOR	Mon, Mar 29, 2010	19.61	19.62	19.18	19.29
564	NYSE	FOR	Fri, Mar 26, 2010	19.48	19.75	19.04	19.46
563	NYSE	FOR	Thu, Mar 25, 2010	19.72	19.89	19.20	19.41
562	NYSE	FOR	Wed, Mar 24, 2010	19.39	19.86	19.29	19.54
561	NYSE	FOR	Tue, Mar 23, 2010	19.30	19.49	18.93	19.48
560	NYSE	FOR	Mon, Mar 22, 2010	18.98	19.35	18.79	19.29
559	NYSE	FOR	Fri, Mar 19, 2010	19.49	19.58	18.68	19.05
558	NYSE	FOR	Thu, Mar 18, 2010	19.14	19.64	19.06	19.36
557	NYSE	FOR	Wed, Mar 17, 2010	19.12	19.31	18.68	19.09
556	NYSE	FOR	Tue, Mar 16, 2010	18.99	19.06	18.72	19.04
555	NYSE	FOR	Mon, Mar 15, 2010	19.24	19.37	18.66	18.92
554	NYSE	FOR	Fri, Mar 12, 2010	19.50	19.54	19.05	19.25
553	NYSE	FOR	Thu, Mar 11, 2010	19.31	19.51	19.07	19.49
552	NYSE	FOR	Wed, Mar 10, 2010	19.31	19.80	18.96	19.45
551	NYSE	FOR	Tue, Mar 9, 2010	19.17	19.70	19.17	19.37
550	NYSE	FOR	Mon, Mar 8, 2010	19.27	19.39	19.10	19.29
549	NYSE	FOR	Fri, Mar 5, 2010	18.83	19.28	18.75	19.22
548	NYSE	FOR	Thu, Mar 4, 2010	18.51	18.76	18.42	18.70
547	NYSE	FOR	Wed, Mar 3, 2010	18.58	18.94	18.35	18.46
546	NYSE	FOR	Tue, Mar 2, 2010	18.24	18.47	17.96	18.46
545	NYSE	FOR	Mon, Mar 1, 2010	17.87	18.44	17.87	18.20
544	NYSE	FOR	Fri, Feb 26, 2010	18.18	18.18	17.63	17.74
543	NYSE	FOR	Thu, Feb 25, 2010	18.05	18.18	17.65	18.11
542	NYSE	FOR	Wed, Feb 24, 2010	18.16	18.42	18.07	18.32
541	NYSE	FOR	Tue, Feb 23, 2010	18.63	18.83	18.00	18.10
540	NYSE	FOR	Mon, Feb 22, 2010	18.40	18.66	18.24	18.64
539	NYSE	FOR	Fri, Feb 19, 2010	18.25	18.73	18.21	18.31
538	NYSE	FOR	Thu, Feb 18, 2010	18.03	18.31	17.74	18.28
537	NYSE	FOR	Wed, Feb 17, 2010	18.48	18.48	17.86	18.01
536	NYSE	FOR	Tue, Feb 16, 2010	18.19	18.46	17.99	18.41
535	NYSE	FOR	Fri, Feb 12, 2010	17.50	18.00	17.34	17.97
534	NYSE	FOR	Thu, Feb 11, 2010	17.35	17.78	17.07	17.63
533	NYSE	FOR	Wed, Feb 10, 2010	17.73	18.00	17.15	17.48
532	NYSE	FOR	Tue, Feb 9, 2010	17.80	17.84	17.16	17.80
531	NYSE	FOR	Mon, Feb 8, 2010	17.85	18.16	17.39	17.50
530	NYSE	FOR	Fri, Feb 5, 2010	17.04	18.01	16.80	17.97
529	NYSE	FOR	Thu, Feb 4, 2010	17.96	18.10	16.82	17.03
528	NYSE	FOR	Wed, Feb 3, 2010	19.23	19.23	17.64	18.09
527	NYSE	FOR	Tue, Feb 2, 2010	18.52	18.86	18.38	18.84
526	NYSE	FOR	Mon, Feb 1, 2010	18.66	18.74	17.88	18.50
525	NYSE	FOR	Fri, Jan 29, 2010	18.92	19.10	18.31	18.57
524	NYSE	FOR	Thu, Jan 28, 2010	19.39	19.41	18.52	18.82
523	NYSE	FOR	Wed, Jan 27, 2010	18.93	19.49	18.74	19.29
522	NYSE	FOR	Tue, Jan 26, 2010	19.56	19.68	19.03	19.11
521	NYSE	FOR	Mon, Jan 25, 2010	19.38	19.86	19.05	19.66
520	NYSE	FOR	Fri, Jan 22, 2010	19.64	19.72	18.95	19.02
519	NYSE	FOR	Thu, Jan 21, 2010	20.32	20.61	19.66	19.73
518	NYSE	FOR	Wed, Jan 20, 2010	20.69	20.78	20.24	20.32
517	NYSE	FOR	Tue, Jan 19, 2010	20.98	20.99	20.66	20.94
516	NYSE	FOR	Fri, Jan 15, 2010	21.51	21.60	20.78	20.84
515	NYSE	FOR	Thu, Jan 14, 2010	21.67	21.81	21.24	21.41
514	NYSE	FOR	Wed, Jan 13, 2010	22.16	22.30	21.73	21.81
513	NYSE	FOR	Tue, Jan 12, 2010	21.79	22.11	21.70	21.97
512	NYSE	FOR	Mon, Jan 11, 2010	22.67	22.85	21.90	22.07
511	NYSE	FOR	Fri, Jan 8, 2010	22.50	22.65	22.35	22.47
510	NYSE	FOR	Thu, Jan 7, 2010	22.11	22.65	21.77	22.63
509	NYSE	FOR	Wed, Jan 6, 2010	22.30	22.47	21.85	22.10
508	NYSE	FOR	Tue, Jan 5, 2010	22.00	22.48	21.93	22.22
507	NYSE	FOR	Mon, Jan 4, 2010	22.40	22.85	21.86	21.97
506	NYSE	FOR	Thu, Dec 31, 2009	22.14	22.35	21.98	21.98
505	NYSE	FOR	Wed, Dec 30, 2009	22.34	22.40	21.95	22.17
504	NYSE	FOR	Tue, Dec 29, 2009	22.64	22.98	22.35	22.45
503	NYSE	FOR	Mon, Dec 28, 2009	22.57	22.65	22.44	22.61
502	NYSE	FOR	Thu, Dec 24, 2009	22.50	22.55	22.19	22.49
501	NYSE	FOR	Wed, Dec 23, 2009	22.50	22.81	22.27	22.39
500	NYSE	FOR	Tue, Dec 22, 2009	22.29	22.65	22.02	22.32
499	NYSE	FOR	Mon, Dec 21, 2009	21.93	22.48	21.75	22.15
498	NYSE	FOR	Fri, Dec 18, 2009	21.71	21.84	20.99	21.65
497	NYSE	FOR	Thu, Dec 17, 2009	21.87	22.12	20.88	21.48
496	NYSE	FOR	Wed, Dec 16, 2009	22.08	22.70	22.04	22.19
495	NYSE	FOR	Tue, Dec 15, 2009	22.02	22.32	21.74	21.83
494	NYSE	FOR	Mon, Dec 14, 2009	21.14	22.24	20.83	22.15
493	NYSE	FOR	Fri, Dec 11, 2009	20.39	20.87	20.18	20.85
492	NYSE	FOR	Thu, Dec 10, 2009	19.92	20.48	19.85	20.18
491	NYSE	FOR	Wed, Dec 9, 2009	19.43	19.84	18.92	19.80
490	NYSE	FOR	Tue, Dec 8, 2009	19.07	19.66	18.87	19.45
489	NYSE	FOR	Mon, Dec 7, 2009	19.07	19.79	18.91	19.40
488	NYSE	FOR	Fri, Dec 4, 2009	19.17	19.31	18.40	19.13
487	NYSE	FOR	Thu, Dec 3, 2009	19.12	19.42	18.58	18.64
486	NYSE	FOR	Wed, Dec 2, 2009	18.95	19.32	18.68	19.03
485	NYSE	FOR	Tue, Dec 1, 2009	18.77	19.25	18.74	18.97
484	NYSE	FOR	Mon, Nov 30, 2009	18.57	18.87	17.94	18.55
483	NYSE	FOR	Fri, Nov 27, 2009	18.49	18.83	18.14	18.58
482	NYSE	FOR	Wed, Nov 25, 2009	19.45	19.56	18.94	18.98
481	NYSE	FOR	Tue, Nov 24, 2009	19.70	19.70	19.21	19.31
480	NYSE	FOR	Mon, Nov 23, 2009	18.99	19.49	18.86	19.03
479	NYSE	FOR	Fri, Nov 20, 2009	18.54	19.04	18.40	18.95
478	NYSE	FOR	Thu, Nov 19, 2009	19.06	19.06	18.56	18.75
477	NYSE	FOR	Wed, Nov 18, 2009	19.03	19.37	18.84	19.30
476	NYSE	FOR	Tue, Nov 17, 2009	18.53	19.29	18.48	19.04
475	NYSE	FOR	Mon, Nov 16, 2009	18.11	18.99	17.93	18.65
474	NYSE	FOR	Fri, Nov 13, 2009	17.47	17.98	17.22	17.90
473	NYSE	FOR	Thu, Nov 12, 2009	17.58	17.83	17.16	17.35
472	NYSE	FOR	Wed, Nov 11, 2009	17.29	17.72	17.15	17.70
471	NYSE	FOR	Tue, Nov 10, 2009	16.88	17.24	16.66	17.04
470	NYSE	FOR	Mon, Nov 9, 2009	16.66	17.33	16.66	17.03
469	NYSE	FOR	Fri, Nov 6, 2009	16.26	16.93	16.14	16.36
468	NYSE	FOR	Thu, Nov 5, 2009	15.68	16.63	15.60	16.59
467	NYSE	FOR	Wed, Nov 4, 2009	15.27	16.40	15.27	15.39
466	NYSE	FOR	Tue, Nov 3, 2009	14.51	15.17	14.48	15.15
465	NYSE	FOR	Mon, Nov 2, 2009	14.95	15.29	14.31	14.79
464	NYSE	FOR	Fri, Oct 30, 2009	15.20	15.33	14.49	14.76
463	NYSE	FOR	Thu, Oct 29, 2009	15.27	15.46	15.00	15.39
462	NYSE	FOR	Wed, Oct 28, 2009	16.23	16.41	14.88	15.00
461	NYSE	FOR	Tue, Oct 27, 2009	16.70	16.80	16.13	16.33
460	NYSE	FOR	Mon, Oct 26, 2009	17.18	17.59	16.48	16.63
459	NYSE	FOR	Fri, Oct 23, 2009	17.61	17.74	17.10	17.19
458	NYSE	FOR	Thu, Oct 22, 2009	17.47	17.73	16.85	17.58
457	NYSE	FOR	Wed, Oct 21, 2009	17.01	17.73	16.97	17.47
456	NYSE	FOR	Tue, Oct 20, 2009	17.57	17.60	17.00	17.05
455	NYSE	FOR	Mon, Oct 19, 2009	17.49	17.69	17.16	17.61
454	NYSE	FOR	Fri, Oct 16, 2009	17.22	17.43	16.92	17.28
453	NYSE	FOR	Thu, Oct 15, 2009	17.08	17.54	17.08	17.44
452	NYSE	FOR	Wed, Oct 14, 2009	17.40	17.51	16.95	17.30
451	NYSE	FOR	Tue, Oct 13, 2009	16.94	17.32	16.50	16.95
450	NYSE	FOR	Mon, Oct 12, 2009	17.33	17.44	16.75	17.01
449	NYSE	FOR	Fri, Oct 9, 2009	16.95	17.17	16.72	17.13
448	NYSE	FOR	Thu, Oct 8, 2009	17.07	17.25	16.81	16.97
447	NYSE	FOR	Wed, Oct 7, 2009	16.89	16.99	16.65	16.86
446	NYSE	FOR	Tue, Oct 6, 2009	16.60	17.56	16.60	16.97
445	NYSE	FOR	Mon, Oct 5, 2009	16.11	16.76	16.00	16.58
444	NYSE	FOR	Fri, Oct 2, 2009	15.81	16.35	15.39	16.00
443	NYSE	FOR	Thu, Oct 1, 2009	17.01	17.34	15.98	16.08
442	NYSE	FOR	Wed, Sep 30, 2009	17.59	17.85	16.79	17.18
441	NYSE	FOR	Tue, Sep 29, 2009	17.43	18.39	17.43	17.54
440	NYSE	FOR	Mon, Sep 28, 2009	17.00	17.53	16.82	17.49
439	NYSE	FOR	Fri, Sep 25, 2009	16.61	16.90	16.26	16.77
438	NYSE	FOR	Thu, Sep 24, 2009	17.18	17.38	16.23	16.76
437	NYSE	FOR	Wed, Sep 23, 2009	17.28	17.56	16.79	16.98
436	NYSE	FOR	Tue, Sep 22, 2009	17.00	17.31	16.90	17.27
435	NYSE	FOR	Mon, Sep 21, 2009	16.05	17.07	15.40	16.80
434	NYSE	FOR	Fri, Sep 18, 2009	15.76	16.36	15.50	16.11
433	NYSE	FOR	Thu, Sep 17, 2009	15.63	16.37	15.63	15.96
432	NYSE	FOR	Wed, Sep 16, 2009	15.24	15.81	15.21	15.78
431	NYSE	FOR	Tue, Sep 15, 2009	14.30	15.22	14.30	15.08
430	NYSE	FOR	Mon, Sep 14, 2009	14.29	14.55	14.07	14.48
429	NYSE	FOR	Fri, Sep 11, 2009	14.50	14.83	14.25	14.47
428	NYSE	FOR	Thu, Sep 10, 2009	14.41	14.67	14.39	14.49
427	NYSE	FOR	Wed, Sep 9, 2009	14.47	14.65	14.19	14.48
426	NYSE	FOR	Tue, Sep 8, 2009	14.44	14.81	14.32	14.50
425	NYSE	FOR	Fri, Sep 4, 2009	14.34	14.53	13.91	14.41
424	NYSE	FOR	Thu, Sep 3, 2009	14.01	14.43	13.76	14.34
423	NYSE	FOR	Wed, Sep 2, 2009	14.20	14.34	13.88	13.94
422	NYSE	FOR	Tue, Sep 1, 2009	14.22	14.64	14.15	14.21
421	NYSE	FOR	Mon, Aug 31, 2009	14.03	14.50	13.94	14.44
420	NYSE	FOR	Fri, Aug 28, 2009	14.72	14.72	13.90	14.31
419	NYSE	FOR	Thu, Aug 27, 2009	14.58	14.59	14.10	14.50
418	NYSE	FOR	Wed, Aug 26, 2009	14.45	14.56	14.13	14.48
417	NYSE	FOR	Tue, Aug 25, 2009	14.12	14.73	14.12	14.50
416	NYSE	FOR	Mon, Aug 24, 2009	14.51	14.73	14.00	14.15
415	NYSE	FOR	Fri, Aug 21, 2009	14.12	15.00	14.12	14.39
414	NYSE	FOR	Thu, Aug 20, 2009	13.14	13.91	13.04	13.86
413	NYSE	FOR	Wed, Aug 19, 2009	12.81	13.54	12.66	13.17
412	NYSE	FOR	Tue, Aug 18, 2009	12.98	13.57	12.57	13.12
411	NYSE	FOR	Mon, Aug 17, 2009	13.12	13.13	12.62	12.70
410	NYSE	FOR	Fri, Aug 14, 2009	13.93	14.05	13.16	13.57
409	NYSE	FOR	Thu, Aug 13, 2009	14.59	14.59	13.83	13.90
408	NYSE	FOR	Wed, Aug 12, 2009	14.18	14.90	14.11	14.26
407	NYSE	FOR	Tue, Aug 11, 2009	14.95	14.98	13.84	14.08
406	NYSE	FOR	Mon, Aug 10, 2009	14.98	15.26	14.64	15.13
405	NYSE	FOR	Fri, Aug 7, 2009	14.45	15.23	14.29	15.02
404	NYSE	FOR	Thu, Aug 6, 2009	14.81	15.41	13.57	14.00
403	NYSE	FOR	Wed, Aug 5, 2009	12.28	14.86	12.28	14.77
402	NYSE	FOR	Tue, Aug 4, 2009	12.84	13.54	12.78	13.24
401	NYSE	FOR	Mon, Aug 3, 2009	13.20	13.39	12.87	13.01
400	NYSE	FOR	Fri, Jul 31, 2009	12.85	13.17	12.78	13.02
399	NYSE	FOR	Thu, Jul 30, 2009	13.17	13.20	12.76	12.92
398	NYSE	FOR	Wed, Jul 29, 2009	12.73	12.98	12.59	12.78
397	NYSE	FOR	Tue, Jul 28, 2009	12.96	13.09	12.72	12.89
396	NYSE	FOR	Mon, Jul 27, 2009	13.25	13.48	12.95	13.09
395	NYSE	FOR	Fri, Jul 24, 2009	13.06	13.40	12.92	13.25
394	NYSE	FOR	Thu, Jul 23, 2009	12.46	13.29	12.33	13.22
393	NYSE	FOR	Wed, Jul 22, 2009	12.40	12.49	12.11	12.46
392	NYSE	FOR	Tue, Jul 21, 2009	12.82	12.95	12.07	12.49
391	NYSE	FOR	Mon, Jul 20, 2009	12.06	12.74	12.03	12.56
390	NYSE	FOR	Fri, Jul 17, 2009	11.64	12.09	11.54	11.94
389	NYSE	FOR	Thu, Jul 16, 2009	11.20	11.76	11.15	11.50
388	NYSE	FOR	Wed, Jul 15, 2009	11.31	11.74	11.24	11.29
387	NYSE	FOR	Tue, Jul 14, 2009	11.09	11.15	10.68	11.00
386	NYSE	FOR	Mon, Jul 13, 2009	10.65	11.31	10.43	11.21
385	NYSE	FOR	Fri, Jul 10, 2009	10.71	10.83	10.32	10.59
384	NYSE	FOR	Thu, Jul 9, 2009	11.38	11.46	10.80	10.81
383	NYSE	FOR	Wed, Jul 8, 2009	11.73	11.73	10.80	11.26
382	NYSE	FOR	Tue, Jul 7, 2009	11.69	11.80	11.34	11.44
381	NYSE	FOR	Mon, Jul 6, 2009	11.58	11.85	11.10	11.78
380	NYSE	FOR	Thu, Jul 2, 2009	12.22	12.26	11.40	11.72
379	NYSE	FOR	Wed, Jul 1, 2009	11.98	12.71	11.98	12.53
378	NYSE	FOR	Tue, Jun 30, 2009	11.57	11.96	11.54	11.88
377	NYSE	FOR	Mon, Jun 29, 2009	11.44	11.75	11.04	11.52
376	NYSE	FOR	Fri, Jun 26, 2009	11.17	11.64	11.01	11.45
375	NYSE	FOR	Thu, Jun 25, 2009	10.67	11.23	10.60	11.18
374	NYSE	FOR	Wed, Jun 24, 2009	10.82	10.99	10.58	10.82
373	NYSE	FOR	Tue, Jun 23, 2009	10.75	10.91	10.19	10.41
372	NYSE	FOR	Mon, Jun 22, 2009	11.49	11.79	10.48	10.53
371	NYSE	FOR	Fri, Jun 19, 2009	11.53	12.00	11.22	11.67
370	NYSE	FOR	Thu, Jun 18, 2009	11.26	11.62	10.96	11.22
369	NYSE	FOR	Wed, Jun 17, 2009	11.33	11.65	10.80	11.26
368	NYSE	FOR	Tue, Jun 16, 2009	11.69	11.94	11.05	11.33
367	NYSE	FOR	Mon, Jun 15, 2009	11.23	11.56	11.05	11.38
366	NYSE	FOR	Fri, Jun 12, 2009	11.64	12.18	11.22	11.73
365	NYSE	FOR	Thu, Jun 11, 2009	12.41	12.75	11.78	12.15
364	NYSE	FOR	Wed, Jun 10, 2009	12.56	12.56	11.62	12.16
363	NYSE	FOR	Tue, Jun 9, 2009	12.31	12.55	12.15	12.30
362	NYSE	FOR	Mon, Jun 8, 2009	12.50	12.53	11.61	12.21
361	NYSE	FOR	Fri, Jun 5, 2009	13.18	13.23	12.32	12.53
360	NYSE	FOR	Thu, Jun 4, 2009	12.67	13.05	12.34	12.97
359	NYSE	FOR	Wed, Jun 3, 2009	12.72	13.06	12.35	12.70
358	NYSE	FOR	Tue, Jun 2, 2009	13.02	13.18	12.75	12.92
357	NYSE	FOR	Mon, Jun 1, 2009	12.58	13.21	12.51	12.93
356	NYSE	FOR	Fri, May 29, 2009	11.48	12.44	11.48	12.16
355	NYSE	FOR	Thu, May 28, 2009	11.98	12.19	11.19	11.68
354	NYSE	FOR	Wed, May 27, 2009	12.00	13.07	11.83	11.97
353	NYSE	FOR	Tue, May 26, 2009	11.33	12.29	11.27	12.09
352	NYSE	FOR	Fri, May 22, 2009	12.28	12.45	11.37	11.47
351	NYSE	FOR	Thu, May 21, 2009	12.03	12.45	11.60	12.16
350	NYSE	FOR	Wed, May 20, 2009	12.77	13.28	12.28	12.39
349	NYSE	FOR	Tue, May 19, 2009	12.83	13.53	12.49	12.53
348	NYSE	FOR	Mon, May 18, 2009	12.44	12.96	12.05	12.87
347	NYSE	FOR	Fri, May 15, 2009	12.15	12.50	11.81	12.06
346	NYSE	FOR	Thu, May 14, 2009	11.90	12.40	11.09	12.16
345	NYSE	FOR	Wed, May 13, 2009	12.58	13.12	11.77	11.84
344	NYSE	FOR	Tue, May 12, 2009	12.70	13.24	11.98	13.04
343	NYSE	FOR	Mon, May 11, 2009	13.49	13.60	12.50	12.90
342	NYSE	FOR	Fri, May 8, 2009	12.30	14.17	12.16	14.05
341	NYSE	FOR	Thu, May 7, 2009	14.00	14.00	11.85	12.06
340	NYSE	FOR	Wed, May 6, 2009	13.48	13.80	12.67	13.77
339	NYSE	FOR	Tue, May 5, 2009	12.48	13.23	12.26	12.54
338	NYSE	FOR	Mon, May 4, 2009	13.47	13.47	11.88	12.71
337	NYSE	FOR	Fri, May 1, 2009	12.75	13.00	11.32	11.55
336	NYSE	FOR	Thu, Apr 30, 2009	12.67	13.48	12.61	12.86
335	NYSE	FOR	Wed, Apr 29, 2009	11.53	12.68	11.45	12.48
334	NYSE	FOR	Tue, Apr 28, 2009	10.88	11.71	10.68	11.30
333	NYSE	FOR	Mon, Apr 27, 2009	10.99	11.44	10.59	10.92
332	NYSE	FOR	Fri, Apr 24, 2009	10.77	11.59	10.47	11.41
331	NYSE	FOR	Thu, Apr 23, 2009	10.42	10.76	9.69	10.60
330	NYSE	FOR	Wed, Apr 22, 2009	10.59	11.13	10.17	10.40
329	NYSE	FOR	Tue, Apr 21, 2009	8.75	10.86	8.68	10.73
328	NYSE	FOR	Mon, Apr 20, 2009	10.24	10.53	9.39	9.49
327	NYSE	FOR	Fri, Apr 17, 2009	10.99	11.13	10.15	10.73
326	NYSE	FOR	Thu, Apr 16, 2009	11.04	11.63	10.27	11.07
325	NYSE	FOR	Wed, Apr 15, 2009	10.00	11.11	9.88	10.93
324	NYSE	FOR	Tue, Apr 14, 2009	10.60	10.93	9.97	10.06
323	NYSE	FOR	Mon, Apr 13, 2009	10.89	11.24	10.17	10.92
322	NYSE	FOR	Thu, Apr 9, 2009	10.00	11.41	9.92	11.21
321	NYSE	FOR	Wed, Apr 8, 2009	9.01	9.90	8.86	9.76
320	NYSE	FOR	Tue, Apr 7, 2009	9.38	9.63	8.81	8.84
319	NYSE	FOR	Mon, Apr 6, 2009	8.71	9.77	8.31	9.62
318	NYSE	FOR	Fri, Apr 3, 2009	9.08	9.83	8.86	9.73
317	NYSE	FOR	Thu, Apr 2, 2009	8.81	9.24	8.55	9.11
316	NYSE	FOR	Wed, Apr 1, 2009	7.36	8.65	7.36	8.48
315	NYSE	FOR	Tue, Mar 31, 2009	7.41	7.76	7.02	7.65
314	NYSE	FOR	Mon, Mar 30, 2009	8.03	8.03	7.12	7.14
313	NYSE	FOR	Fri, Mar 27, 2009	7.85	8.60	7.83	8.26
312	NYSE	FOR	Thu, Mar 26, 2009	8.04	8.94	7.96	8.67
311	NYSE	FOR	Wed, Mar 25, 2009	7.24	8.47	7.05	7.81
310	NYSE	FOR	Tue, Mar 24, 2009	7.65	7.79	7.13	7.24
309	NYSE	FOR	Mon, Mar 23, 2009	6.60	8.05	6.55	7.89
308	NYSE	FOR	Fri, Mar 20, 2009	6.96	7.37	6.41	6.43
307	NYSE	FOR	Thu, Mar 19, 2009	7.52	7.67	6.95	7.01
306	NYSE	FOR	Wed, Mar 18, 2009	7.15	7.63	6.88	7.44
305	NYSE	FOR	Tue, Mar 17, 2009	6.53	7.45	6.39	7.41
304	NYSE	FOR	Mon, Mar 16, 2009	6.86	7.15	6.45	6.54
303	NYSE	FOR	Fri, Mar 13, 2009	6.80	6.95	6.42	6.81
302	NYSE	FOR	Thu, Mar 12, 2009	5.99	6.98	5.95	6.91
301	NYSE	FOR	Wed, Mar 11, 2009	6.78	7.15	5.74	5.89
300	NYSE	FOR	Tue, Mar 10, 2009	6.30	6.90	6.18	6.87
299	NYSE	FOR	Mon, Mar 9, 2009	5.95	6.59	5.80	6.22
298	NYSE	FOR	Fri, Mar 6, 2009	6.43	6.61	5.78	6.10
297	NYSE	FOR	Thu, Mar 5, 2009	6.67	6.86	6.11	6.38
296	NYSE	FOR	Wed, Mar 4, 2009	7.06	7.25	6.75	7.01
295	NYSE	FOR	Tue, Mar 3, 2009	6.41	6.95	6.24	6.83
294	NYSE	FOR	Mon, Mar 2, 2009	7.37	7.46	6.15	6.31
293	NYSE	FOR	Fri, Feb 27, 2009	8.08	8.41	7.44	7.52
292	NYSE	FOR	Thu, Feb 26, 2009	8.22	8.64	8.05	8.29
291	NYSE	FOR	Wed, Feb 25, 2009	8.07	8.59	7.43	8.04
290	NYSE	FOR	Tue, Feb 24, 2009	7.27	8.27	7.21	8.23
289	NYSE	FOR	Mon, Feb 23, 2009	8.92	9.08	7.08	7.26
288	NYSE	FOR	Fri, Feb 20, 2009	8.84	9.05	8.13	8.99
287	NYSE	FOR	Thu, Feb 19, 2009	8.86	9.20	8.68	8.92
286	NYSE	FOR	Wed, Feb 18, 2009	8.99	9.01	8.43	8.67
285	NYSE	FOR	Tue, Feb 17, 2009	8.39	9.10	8.39	8.73
284	NYSE	FOR	Fri, Feb 13, 2009	9.54	9.80	8.89	9.00
283	NYSE	FOR	Thu, Feb 12, 2009	8.89	9.88	7.93	9.76
282	NYSE	FOR	Wed, Feb 11, 2009	9.99	10.22	8.67	8.89
281	NYSE	FOR	Tue, Feb 10, 2009	10.24	10.50	9.15	9.29
280	NYSE	FOR	Mon, Feb 9, 2009	10.40	10.50	10.06	10.35
279	NYSE	FOR	Fri, Feb 6, 2009	10.40	11.09	9.87	10.50
278	NYSE	FOR	Thu, Feb 5, 2009	10.90	11.00	10.34	10.44
277	NYSE	FOR	Wed, Feb 4, 2009	13.50	13.50	10.78	10.85
276	NYSE	FOR	Tue, Feb 3, 2009	12.32	12.77	12.13	12.41
275	NYSE	FOR	Mon, Feb 2, 2009	10.81	12.73	10.81	12.63
274	NYSE	FOR	Fri, Jan 30, 2009	11.62	12.28	10.94	11.15
273	NYSE	FOR	Thu, Jan 29, 2009	12.37	13.00	11.35	11.42
272	NYSE	FOR	Wed, Jan 28, 2009	11.62	12.71	11.62	12.49
271	NYSE	FOR	Tue, Jan 27, 2009	12.22	12.40	11.05	11.54
270	NYSE	FOR	Mon, Jan 26, 2009	12.19	12.49	11.85	12.10
269	NYSE	FOR	Fri, Jan 23, 2009	12.27	12.80	11.20	12.09
268	NYSE	FOR	Thu, Jan 22, 2009	9.84	9.91	9.08	9.24
267	NYSE	FOR	Wed, Jan 21, 2009	8.78	10.00	8.71	10.00
266	NYSE	FOR	Tue, Jan 20, 2009	9.00	9.32	8.41	8.58
265	NYSE	FOR	Fri, Jan 16, 2009	8.67	9.30	8.50	9.28
264	NYSE	FOR	Thu, Jan 15, 2009	7.80	8.80	7.40	8.49
263	NYSE	FOR	Wed, Jan 14, 2009	7.97	8.14	7.71	7.80
262	NYSE	FOR	Tue, Jan 13, 2009	7.86	8.63	7.77	8.47
261	NYSE	FOR	Mon, Jan 12, 2009	8.31	8.49	7.88	8.05
260	NYSE	FOR	Fri, Jan 9, 2009	8.85	8.85	8.20	8.30
259	NYSE	FOR	Thu, Jan 8, 2009	8.26	8.89	8.08	8.80
258	NYSE	FOR	Wed, Jan 7, 2009	8.54	8.66	7.97	8.41
257	NYSE	FOR	Tue, Jan 6, 2009	8.73	9.11	8.26	8.98
256	NYSE	FOR	Mon, Jan 5, 2009	8.81	8.93	8.00	8.55
255	NYSE	FOR	Fri, Jan 2, 2009	9.45	9.97	8.82	8.85
254	NYSE	FOR	Wed, Dec 31, 2008	8.19	9.81	7.40	9.52
253	NYSE	FOR	Tue, Dec 30, 2008	6.97	8.39	6.84	8.38
252	NYSE	FOR	Mon, Dec 29, 2008	7.03	7.12	6.42	6.85
251	NYSE	FOR	Fri, Dec 26, 2008	6.55	7.10	6.32	7.04
250	NYSE	FOR	Wed, Dec 24, 2008	6.67	6.99	6.20	6.51
249	NYSE	FOR	Tue, Dec 23, 2008	6.29	6.69	6.25	6.67
248	NYSE	FOR	Mon, Dec 22, 2008	6.07	6.69	5.10	6.38
247	NYSE	FOR	Fri, Dec 19, 2008	4.99	6.40	4.88	6.32
246	NYSE	FOR	Thu, Dec 18, 2008	5.39	5.56	4.78	4.94
245	NYSE	FOR	Wed, Dec 17, 2008	4.95	5.45	4.71	5.34
244	NYSE	FOR	Tue, Dec 16, 2008	4.76	5.19	4.73	5.18
243	NYSE	FOR	Mon, Dec 15, 2008	4.50	5.04	4.42	4.69
242	NYSE	FOR	Fri, Dec 12, 2008	4.24	4.63	4.10	4.62
241	NYSE	FOR	Thu, Dec 11, 2008	4.91	5.18	4.36	4.42
240	NYSE	FOR	Wed, Dec 10, 2008	4.85	5.13	4.24	5.03
239	NYSE	FOR	Tue, Dec 9, 2008	5.32	5.32	4.42	4.55
238	NYSE	FOR	Mon, Dec 8, 2008	4.87	5.45	4.87	5.34
237	NYSE	FOR	Fri, Dec 5, 2008	3.76	4.85	3.52	4.67
236	NYSE	FOR	Thu, Dec 4, 2008	3.88	4.21	3.67	3.74
235	NYSE	FOR	Wed, Dec 3, 2008	3.57	4.04	3.50	3.96
234	NYSE	FOR	Tue, Dec 2, 2008	3.30	3.93	3.14	3.69
233	NYSE	FOR	Mon, Dec 1, 2008	4.44	4.44	3.07	3.20
232	NYSE	FOR	Fri, Nov 28, 2008	4.82	4.87	4.49	4.63
231	NYSE	FOR	Wed, Nov 26, 2008	4.59	5.13	4.46	4.93
230	NYSE	FOR	Tue, Nov 25, 2008	5.01	5.01	3.99	4.79
229	NYSE	FOR	Mon, Nov 24, 2008	3.85	5.04	3.50	5.04
228	NYSE	FOR	Fri, Nov 21, 2008	3.10	3.99	3.00	3.64
227	NYSE	FOR	Thu, Nov 20, 2008	3.73	3.73	2.93	2.95
226	NYSE	FOR	Wed, Nov 19, 2008	4.07	4.13	3.80	3.80
225	NYSE	FOR	Tue, Nov 18, 2008	3.85	4.35	3.74	4.12
224	NYSE	FOR	Mon, Nov 17, 2008	4.35	4.47	3.65	3.67
223	NYSE	FOR	Fri, Nov 14, 2008	5.19	5.19	4.39	4.39
222	NYSE	FOR	Thu, Nov 13, 2008	4.95	5.51	4.68	5.31
221	NYSE	FOR	Wed, Nov 12, 2008	5.60	5.77	4.82	4.87
220	NYSE	FOR	Tue, Nov 11, 2008	5.96	6.23	5.63	5.73
219	NYSE	FOR	Mon, Nov 10, 2008	6.56	6.56	6.00	6.15
218	NYSE	FOR	Fri, Nov 7, 2008	6.68	6.78	5.60	6.44
217	NYSE	FOR	Thu, Nov 6, 2008	7.40	7.60	6.59	6.61
216	NYSE	FOR	Wed, Nov 5, 2008	9.10	9.15	6.50	7.43
215	NYSE	FOR	Tue, Nov 4, 2008	8.92	9.13	8.48	9.00
214	NYSE	FOR	Mon, Nov 3, 2008	8.62	9.20	8.41	8.91
213	NYSE	FOR	Fri, Oct 31, 2008	7.52	8.75	7.33	8.75
212	NYSE	FOR	Thu, Oct 30, 2008	7.17	7.80	6.61	7.65
211	NYSE	FOR	Wed, Oct 29, 2008	7.50	7.99	6.77	6.93
210	NYSE	FOR	Tue, Oct 28, 2008	6.62	7.77	6.31	7.75
209	NYSE	FOR	Mon, Oct 27, 2008	7.54	8.09	6.29	6.34
208	NYSE	FOR	Fri, Oct 24, 2008	7.87	8.27	7.17	7.74
207	NYSE	FOR	Thu, Oct 23, 2008	9.36	9.36	8.21	8.68
206	NYSE	FOR	Wed, Oct 22, 2008	10.34	10.55	8.93	9.27
205	NYSE	FOR	Tue, Oct 21, 2008	11.50	11.50	10.58	10.64
204	NYSE	FOR	Mon, Oct 20, 2008	11.69	11.82	10.11	11.71
203	NYSE	FOR	Fri, Oct 17, 2008	10.69	12.00	10.36	11.19
202	NYSE	FOR	Thu, Oct 16, 2008	10.34	11.54	9.66	11.44
201	NYSE	FOR	Wed, Oct 15, 2008	11.86	12.04	10.34	10.34
200	NYSE	FOR	Tue, Oct 14, 2008	14.30	15.50	11.85	12.29
199	NYSE	FOR	Mon, Oct 13, 2008	13.42	14.51	12.80	14.51
198	NYSE	FOR	Fri, Oct 10, 2008	9.56	13.98	8.56	12.35
197	NYSE	FOR	Thu, Oct 9, 2008	11.10	11.42	9.96	9.96
196	NYSE	FOR	Wed, Oct 8, 2008	11.00	11.76	10.06	10.97
195	NYSE	FOR	Tue, Oct 7, 2008	12.45	12.78	11.42	11.42
194	NYSE	FOR	Mon, Oct 6, 2008	13.86	13.86	11.92	12.38
193	NYSE	FOR	Fri, Oct 3, 2008	13.24	14.08	12.87	12.87
192	NYSE	FOR	Thu, Oct 2, 2008	14.18	14.57	12.23	12.92
191	NYSE	FOR	Wed, Oct 1, 2008	14.56	14.75	13.91	14.20
190	NYSE	FOR	Tue, Sep 30, 2008	13.60	16.38	12.66	14.75
189	NYSE	FOR	Mon, Sep 29, 2008	14.69	15.16	12.01	12.65
188	NYSE	FOR	Fri, Sep 26, 2008	15.20	15.48	14.67	15.24
187	NYSE	FOR	Thu, Sep 25, 2008	15.34	16.24	15.20	15.62
186	NYSE	FOR	Wed, Sep 24, 2008	15.33	16.25	14.86	15.04
185	NYSE	FOR	Tue, Sep 23, 2008	15.40	15.70	14.67	15.06
184	NYSE	FOR	Mon, Sep 22, 2008	17.55	17.90	15.21	15.53
183	NYSE	FOR	Fri, Sep 19, 2008	15.78	18.11	14.63	17.77
182	NYSE	FOR	Thu, Sep 18, 2008	15.00	15.18	13.46	14.50
181	NYSE	FOR	Wed, Sep 17, 2008	15.81	15.94	14.54	14.54
180	NYSE	FOR	Tue, Sep 16, 2008	15.74	16.25	15.42	16.10
179	NYSE	FOR	Mon, Sep 15, 2008	15.99	18.05	15.99	16.17
178	NYSE	FOR	Fri, Sep 12, 2008	18.09	18.67	17.82	18.35
177	NYSE	FOR	Thu, Sep 11, 2008	18.51	18.81	18.12	18.36
176	NYSE	FOR	Wed, Sep 10, 2008	18.88	19.27	18.13	18.95
175	NYSE	FOR	Tue, Sep 9, 2008	20.39	20.40	18.38	18.53
174	NYSE	FOR	Mon, Sep 8, 2008	19.74	20.27	19.66	20.24
173	NYSE	FOR	Fri, Sep 5, 2008	19.31	20.01	18.73	19.03
172	NYSE	FOR	Thu, Sep 4, 2008	20.17	20.20	19.17	19.56
171	NYSE	FOR	Wed, Sep 3, 2008	20.18	20.83	19.77	20.49
170	NYSE	FOR	Tue, Sep 2, 2008	20.76	20.90	19.53	20.22
169	NYSE	FOR	Fri, Aug 29, 2008	20.35	20.49	19.67	20.16
168	NYSE	FOR	Thu, Aug 28, 2008	19.27	20.57	19.25	20.57
167	NYSE	FOR	Wed, Aug 27, 2008	19.43	19.63	18.74	19.34
166	NYSE	FOR	Tue, Aug 26, 2008	18.78	19.31	18.66	19.14
165	NYSE	FOR	Mon, Aug 25, 2008	18.97	19.54	18.77	18.79
164	NYSE	FOR	Fri, Aug 22, 2008	19.00	19.14	18.48	19.10
163	NYSE	FOR	Thu, Aug 21, 2008	19.04	19.28	18.62	18.79
162	NYSE	FOR	Wed, Aug 20, 2008	20.05	20.23	19.07	19.29
161	NYSE	FOR	Tue, Aug 19, 2008	19.77	20.29	19.60	19.94
160	NYSE	FOR	Mon, Aug 18, 2008	20.11	21.03	19.51	20.07
159	NYSE	FOR	Fri, Aug 15, 2008	20.41	20.86	19.50	20.03
158	NYSE	FOR	Thu, Aug 14, 2008	19.77	20.18	19.77	20.04
157	NYSE	FOR	Wed, Aug 13, 2008	19.55	20.03	19.34	19.89
156	NYSE	FOR	Tue, Aug 12, 2008	18.98	19.93	18.97	19.59
155	NYSE	FOR	Mon, Aug 11, 2008	18.57	19.68	18.15	19.23
154	NYSE	FOR	Fri, Aug 8, 2008	18.10	18.55	18.10	18.50
153	NYSE	FOR	Thu, Aug 7, 2008	18.17	18.55	17.97	18.01
152	NYSE	FOR	Wed, Aug 6, 2008	18.55	18.55	18.00	18.47
151	NYSE	FOR	Tue, Aug 5, 2008	18.48	18.69	18.17	18.55
150	NYSE	FOR	Mon, Aug 4, 2008	18.94	19.00	18.05	18.21
149	NYSE	FOR	Fri, Aug 1, 2008	18.08	19.44	17.17	19.07
148	NYSE	FOR	Thu, Jul 31, 2008	17.91	18.54	17.66	18.08
147	NYSE	FOR	Wed, Jul 30, 2008	18.35	18.68	17.37	18.25
146	NYSE	FOR	Tue, Jul 29, 2008	17.10	18.10	17.10	18.04
145	NYSE	FOR	Mon, Jul 28, 2008	18.26	18.46	17.11	17.20
144	NYSE	FOR	Fri, Jul 25, 2008	18.03	18.67	17.80	18.44
143	NYSE	FOR	Thu, Jul 24, 2008	19.00	19.00	17.57	17.78
142	NYSE	FOR	Wed, Jul 23, 2008	19.09	19.45	18.36	18.89
141	NYSE	FOR	Tue, Jul 22, 2008	18.55	19.20	18.28	19.08
140	NYSE	FOR	Mon, Jul 21, 2008	18.50	18.90	18.25	18.62
139	NYSE	FOR	Fri, Jul 18, 2008	18.22	19.01	18.00	18.43
138	NYSE	FOR	Thu, Jul 17, 2008	19.07	20.17	17.69	18.34
137	NYSE	FOR	Wed, Jul 16, 2008	18.56	19.14	18.02	19.03
136	NYSE	FOR	Tue, Jul 15, 2008	18.57	19.42	18.12	18.52
135	NYSE	FOR	Mon, Jul 14, 2008	19.25	19.77	18.77	18.83
134	NYSE	FOR	Fri, Jul 11, 2008	18.15	20.08	18.15	19.07
133	NYSE	FOR	Thu, Jul 10, 2008	17.68	18.81	17.68	18.54
132	NYSE	FOR	Wed, Jul 9, 2008	17.69	18.48	17.68	17.74
131	NYSE	FOR	Tue, Jul 8, 2008	16.92	18.11	16.56	17.83
130	NYSE	FOR	Mon, Jul 7, 2008	17.27	17.50	16.53	16.84
129	NYSE	FOR	Thu, Jul 3, 2008	17.47	17.63	16.87	17.10
128	NYSE	FOR	Wed, Jul 2, 2008	18.02	18.17	17.33	17.52
127	NYSE	FOR	Tue, Jul 1, 2008	18.72	19.00	17.55	18.11
126	NYSE	FOR	Mon, Jun 30, 2008	19.58	19.62	18.39	19.05
125	NYSE	FOR	Fri, Jun 27, 2008	19.95	20.39	19.31	19.60
124	NYSE	FOR	Thu, Jun 26, 2008	22.10	22.13	20.00	20.00
123	NYSE	FOR	Wed, Jun 25, 2008	22.30	22.85	21.93	22.35
122	NYSE	FOR	Tue, Jun 24, 2008	23.07	23.09	22.08	22.34
121	NYSE	FOR	Mon, Jun 23, 2008	23.45	23.80	23.00	23.00
120	NYSE	FOR	Fri, Jun 20, 2008	23.50	23.72	23.25	23.48
119	NYSE	FOR	Thu, Jun 19, 2008	23.30	23.65	22.93	23.50
118	NYSE	FOR	Wed, Jun 18, 2008	23.67	23.72	23.10	23.10
117	NYSE	FOR	Tue, Jun 17, 2008	24.38	24.42	23.58	23.58
116	NYSE	FOR	Mon, Jun 16, 2008	23.98	24.14	23.79	24.00
115	NYSE	FOR	Fri, Jun 13, 2008	24.19	24.19	23.86	24.05
114	NYSE	FOR	Thu, Jun 12, 2008	24.13	24.21	23.86	24.01
113	NYSE	FOR	Wed, Jun 11, 2008	24.60	24.77	23.80	23.80
112	NYSE	FOR	Tue, Jun 10, 2008	23.90	24.91	23.46	24.65
111	NYSE	FOR	Mon, Jun 9, 2008	24.35	24.73	23.88	24.10
110	NYSE	FOR	Fri, Jun 6, 2008	24.70	24.79	24.25	24.25
109	NYSE	FOR	Thu, Jun 5, 2008	24.05	24.89	24.05	24.68
108	NYSE	FOR	Wed, Jun 4, 2008	24.70	24.73	23.94	24.05
107	NYSE	FOR	Tue, Jun 3, 2008	24.35	25.05	24.34	24.88
106	NYSE	FOR	Mon, Jun 2, 2008	24.85	24.91	24.45	24.45
105	NYSE	FOR	Fri, May 30, 2008	24.99	25.25	24.53	25.00
104	NYSE	FOR	Thu, May 29, 2008	24.90	25.03	24.34	24.89
103	NYSE	FOR	Wed, May 28, 2008	25.61	25.61	24.13	24.86
102	NYSE	FOR	Tue, May 27, 2008	24.35	25.50	24.35	25.44
101	NYSE	FOR	Fri, May 23, 2008	24.27	24.74	24.05	24.32
100	NYSE	FOR	Thu, May 22, 2008	24.30	24.86	24.11	24.22
99	NYSE	FOR	Wed, May 21, 2008	24.40	25.17	24.30	24.30
98	NYSE	FOR	Tue, May 20, 2008	24.91	24.91	24.03	24.53
97	NYSE	FOR	Mon, May 19, 2008	25.36	25.67	24.98	24.98
96	NYSE	FOR	Fri, May 16, 2008	26.06	26.06	25.36	25.36
95	NYSE	FOR	Thu, May 15, 2008	25.91	26.13	25.61	26.00
94	NYSE	FOR	Wed, May 14, 2008	25.81	26.08	25.62	26.08
93	NYSE	FOR	Tue, May 13, 2008	25.20	26.14	24.88	25.62
92	NYSE	FOR	Mon, May 12, 2008	24.17	25.20	24.14	25.20
91	NYSE	FOR	Fri, May 9, 2008	24.62	24.62	24.00	24.15
90	NYSE	FOR	Thu, May 8, 2008	25.00	25.11	24.49	24.66
89	NYSE	FOR	Wed, May 7, 2008	25.35	25.99	24.93	24.97
88	NYSE	FOR	Tue, May 6, 2008	25.15	25.50	24.63	25.35
87	NYSE	FOR	Mon, May 5, 2008	26.10	26.10	24.98	25.48
86	NYSE	FOR	Fri, May 2, 2008	25.20	26.36	24.92	26.00
85	NYSE	FOR	Thu, May 1, 2008	24.65	25.37	24.47	25.10
84	NYSE	FOR	Wed, Apr 30, 2008	25.00	25.32	24.56	24.90
83	NYSE	FOR	Tue, Apr 29, 2008	25.95	26.01	24.68	24.85
82	NYSE	FOR	Mon, Apr 28, 2008	26.72	26.87	26.20	26.20
81	NYSE	FOR	Fri, Apr 25, 2008	26.90	27.30	26.51	26.95
80	NYSE	FOR	Thu, Apr 24, 2008	24.90	26.68	24.77	26.68
79	NYSE	FOR	Wed, Apr 23, 2008	25.02	25.08	24.71	24.97
78	NYSE	FOR	Tue, Apr 22, 2008	24.82	25.14	24.62	25.05
77	NYSE	FOR	Mon, Apr 21, 2008	25.02	25.28	24.40	24.82
76	NYSE	FOR	Fri, Apr 18, 2008	25.00	25.67	24.98	25.07
75	NYSE	FOR	Thu, Apr 17, 2008	24.86	24.88	24.00	24.85
74	NYSE	FOR	Wed, Apr 16, 2008	24.87	25.11	24.65	25.00
73	NYSE	FOR	Tue, Apr 15, 2008	24.75	24.79	24.43	24.75
72	NYSE	FOR	Mon, Apr 14, 2008	24.40	24.75	24.32	24.60
71	NYSE	FOR	Fri, Apr 11, 2008	24.33	24.77	24.09	24.20
70	NYSE	FOR	Thu, Apr 10, 2008	24.15	24.46	24.00	24.46
69	NYSE	FOR	Wed, Apr 9, 2008	24.30	24.30	24.00	24.02
68	NYSE	FOR	Tue, Apr 8, 2008	24.20	24.74	23.99	24.20
67	NYSE	FOR	Mon, Apr 7, 2008	23.90	24.38	23.80	24.30
66	NYSE	FOR	Fri, Apr 4, 2008	24.41	24.49	23.50	23.92
65	NYSE	FOR	Thu, Apr 3, 2008	24.90	25.10	23.61	24.41
64	NYSE	FOR	Wed, Apr 2, 2008	25.59	26.13	24.72	24.97
63	NYSE	FOR	Tue, Apr 1, 2008	25.15	25.75	24.45	25.75
62	NYSE	FOR	Mon, Mar 31, 2008	24.50	25.40	24.11	24.91
61	NYSE	FOR	Fri, Mar 28, 2008	24.50	26.11	24.32	24.58
60	NYSE	FOR	Thu, Mar 27, 2008	24.00	24.49	23.60	24.06
59	NYSE	FOR	Wed, Mar 26, 2008	24.50	24.71	23.56	23.81
58	NYSE	FOR	Tue, Mar 25, 2008	24.90	25.32	24.47	24.75
57	NYSE	FOR	Mon, Mar 24, 2008	24.50	25.24	24.43	24.90
56	NYSE	FOR	Thu, Mar 20, 2008	24.95	24.95	24.05	24.50
55	NYSE	FOR	Wed, Mar 19, 2008	26.01	27.02	24.81	24.89
54	NYSE	FOR	Tue, Mar 18, 2008	25.19	26.61	24.83	26.55
53	NYSE	FOR	Mon, Mar 17, 2008	25.00	25.42	24.02	25.01
52	NYSE	FOR	Fri, Mar 14, 2008	23.90	25.90	23.57	25.46
51	NYSE	FOR	Thu, Mar 13, 2008	24.80	26.19	23.20	24.15
50	NYSE	FOR	Wed, Mar 12, 2008	24.00	26.78	23.79	25.12
49	NYSE	FOR	Tue, Mar 11, 2008	23.61	24.05	23.41	24.05
48	NYSE	FOR	Mon, Mar 10, 2008	24.46	24.55	23.50	23.50
47	NYSE	FOR	Fri, Mar 7, 2008	23.70	24.94	23.35	24.55
46	NYSE	FOR	Thu, Mar 6, 2008	23.90	24.53	23.82	24.05
45	NYSE	FOR	Wed, Mar 5, 2008	24.00	24.29	23.93	24.05
44	NYSE	FOR	Tue, Mar 4, 2008	24.50	24.50	23.91	24.01
43	NYSE	FOR	Mon, Mar 3, 2008	24.10	24.44	23.25	24.17
42	NYSE	FOR	Fri, Feb 29, 2008	25.14	25.14	24.26	24.38
41	NYSE	FOR	Thu, Feb 28, 2008	25.40	25.46	24.23	24.55
40	NYSE	FOR	Wed, Feb 27, 2008	26.57	27.02	25.53	25.53
39	NYSE	FOR	Tue, Feb 26, 2008	26.08	26.68	25.51	26.57
38	NYSE	FOR	Mon, Feb 25, 2008	25.90	26.88	25.37	26.08
37	NYSE	FOR	Fri, Feb 22, 2008	26.00	26.14	25.32	26.00
36	NYSE	FOR	Thu, Feb 21, 2008	26.50	26.59	25.00	25.78
35	NYSE	FOR	Wed, Feb 20, 2008	27.50	27.70	26.42	26.75
34	NYSE	FOR	Tue, Feb 19, 2008	27.75	28.11	27.32	27.37
33	NYSE	FOR	Fri, Feb 15, 2008	27.30	28.02	27.12	27.95
32	NYSE	FOR	Thu, Feb 14, 2008	27.75	28.49	26.85	27.47
31	NYSE	FOR	Wed, Feb 13, 2008	28.85	28.85	27.66	27.99
30	NYSE	FOR	Tue, Feb 12, 2008	28.15	29.49	28.07	28.85
29	NYSE	FOR	Mon, Feb 11, 2008	27.51	28.33	26.80	28.07
28	NYSE	FOR	Fri, Feb 8, 2008	27.50	28.67	27.40	27.50
27	NYSE	FOR	Thu, Feb 7, 2008	25.42	28.83	25.42	28.34
26	NYSE	FOR	Wed, Feb 6, 2008	23.50	26.73	23.41	26.67
25	NYSE	FOR	Tue, Feb 5, 2008	24.50	24.50	23.40	23.40
24	NYSE	FOR	Mon, Feb 4, 2008	23.82	25.05	23.82	24.85
23	NYSE	FOR	Fri, Feb 1, 2008	23.40	24.79	23.08	24.45
22	NYSE	FOR	Thu, Jan 31, 2008	22.35	23.46	22.35	22.89
21	NYSE	FOR	Wed, Jan 30, 2008	22.50	23.10	22.01	22.52
20	NYSE	FOR	Tue, Jan 29, 2008	22.22	22.90	22.22	22.73
19	NYSE	FOR	Mon, Jan 28, 2008	22.35	22.90	21.45	22.46
18	NYSE	FOR	Fri, Jan 25, 2008	22.01	23.00	22.01	22.57
17	NYSE	FOR	Thu, Jan 24, 2008	21.40	22.30	20.51	22.00
16	NYSE	FOR	Wed, Jan 23, 2008	20.24	22.00	19.75	20.68
15	NYSE	FOR	Tue, Jan 22, 2008	19.08	21.85	18.75	20.50
14	NYSE	FOR	Fri, Jan 18, 2008	20.00	20.90	19.14	19.86
13	NYSE	FOR	Thu, Jan 17, 2008	20.30	20.65	19.57	19.66
12	NYSE	FOR	Wed, Jan 16, 2008	18.73	21.13	18.73	20.42
11	NYSE	FOR	Tue, Jan 15, 2008	18.50	19.08	18.30	18.73
10	NYSE	FOR	Mon, Jan 14, 2008	18.80	19.13	18.24	18.92
9	NYSE	FOR	Fri, Jan 11, 2008	19.91	20.43	18.81	19.05
8	NYSE	FOR	Thu, Jan 10, 2008	18.80	20.89	18.37	20.42
7	NYSE	FOR	Wed, Jan 9, 2008	19.25	19.40	16.50	19.15
6	NYSE	FOR	Tue, Jan 8, 2008	20.50	20.72	19.75	19.78
5	NYSE	FOR	Mon, Jan 7, 2008	21.70	21.81	19.31	20.00
4	NYSE	FOR	Fri, Jan 4, 2008	22.35	22.35	21.28	21.80
3	NYSE	FOR	Thu, Jan 3, 2008	23.10	23.10	22.28	22.44
2	NYSE	FOR	Wed, Jan 2, 2008	24.29	24.29	22.38	23.20
1	NYSE	FOR	Mon, Dec 31, 2007	22.60	23.92	21.95	23.59
#	Exchange	Symbol	Date	Open	High	Low	Close

Forestar Group Inc NYSE:FOR 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