Below are the 1439 trading days of historical prices for FOUR.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1439 | NYSE | FOUR | Wed, Jan 18, 2023 | 65.00 | 65.79 | 61.13 | 61.27 | 1438 | NYSE | FOUR | Tue, Jan 17, 2023 | 61.68 | 64.72 | 61.27 | 64.59 | 1437 | NYSE | FOUR | Fri, Jan 13, 2023 | 60.25 | 63.09 | 59.80 | 62.57 | 1436 | NYSE | FOUR | Thu, Jan 12, 2023 | 60.00 | 60.67 | 58.34 | 60.56 | 1435 | NYSE | FOUR | Wed, Jan 11, 2023 | 60.07 | 61.37 | 59.24 | 59.94 | 1434 | NYSE | FOUR | Tue, Jan 10, 2023 | 56.66 | 60.15 | 56.42 | 60.10 | 1433 | NYSE | FOUR | Mon, Jan 9, 2023 | 57.70 | 58.65 | 56.12 | 57.50 | 1432 | NYSE | FOUR | Fri, Jan 6, 2023 | 53.88 | 56.37 | 52.45 | 55.05 | 1431 | NYSE | FOUR | Thu, Jan 5, 2023 | 54.38 | 56.04 | 53.25 | 53.59 | 1430 | NYSE | FOUR | Wed, Jan 4, 2023 | 53.29 | 54.88 | 52.79 | 54.76 | 1429 | NYSE | FOUR | Tue, Jan 3, 2023 | 57.00 | 57.36 | 51.71 | 52.38 | 1428 | NYSE | FOUR | Fri, Dec 30, 2022 | 55.59 | 57.37 | 54.41 | 55.93 | 1427 | NYSE | FOUR | Thu, Dec 29, 2022 | 54.10 | 56.94 | 53.68 | 56.46 | 1426 | NYSE | FOUR | Wed, Dec 28, 2022 | 53.33 | 54.70 | 52.36 | 53.45 | 1425 | NYSE | FOUR | Tue, Dec 27, 2022 | 53.75 | 54.73 | 53.09 | 53.74 | 1424 | NYSE | FOUR | Fri, Dec 23, 2022 | 53.00 | 54.08 | 52.18 | 54.06 | 1423 | NYSE | FOUR | Thu, Dec 22, 2022 | 52.91 | 53.70 | 51.41 | 53.00 | 1422 | NYSE | FOUR | Wed, Dec 21, 2022 | 53.18 | 53.93 | 52.37 | 53.34 | 1421 | NYSE | FOUR | Tue, Dec 20, 2022 | 51.25 | 53.35 | 51.04 | 53.15 | 1420 | NYSE | FOUR | Mon, Dec 19, 2022 | 51.97 | 52.46 | 50.06 | 51.83 | 1419 | NYSE | FOUR | Fri, Dec 16, 2022 | 52.08 | 53.25 | 51.18 | 51.93 | 1418 | NYSE | FOUR | Thu, Dec 15, 2022 | 51.76 | 52.45 | 50.50 | 52.24 | 1417 | NYSE | FOUR | Wed, Dec 14, 2022 | 52.70 | 53.69 | 50.71 | 52.94 | 1416 | NYSE | FOUR | Tue, Dec 13, 2022 | 54.02 | 55.29 | 50.69 | 53.03 | 1415 | NYSE | FOUR | Mon, Dec 12, 2022 | 49.29 | 52.64 | 48.97 | 52.55 | 1414 | NYSE | FOUR | Fri, Dec 9, 2022 | 47.35 | 50.25 | 47.09 | 49.52 | 1413 | NYSE | FOUR | Thu, Dec 8, 2022 | 45.90 | 48.00 | 45.28 | 47.73 | 1412 | NYSE | FOUR | Wed, Dec 7, 2022 | 44.32 | 45.89 | 43.27 | 45.52 | 1411 | NYSE | FOUR | Tue, Dec 6, 2022 | 48.06 | 48.06 | 43.93 | 44.73 | 1410 | NYSE | FOUR | Mon, Dec 5, 2022 | 50.38 | 50.84 | 47.64 | 47.74 | 1409 | NYSE | FOUR | Fri, Dec 2, 2022 | 48.80 | 50.61 | 47.76 | 50.10 | 1408 | NYSE | FOUR | Thu, Dec 1, 2022 | 46.47 | 49.99 | 46.21 | 49.88 | 1407 | NYSE | FOUR | Wed, Nov 30, 2022 | 43.32 | 46.58 | 42.79 | 46.34 | 1406 | NYSE | FOUR | Tue, Nov 29, 2022 | 43.42 | 44.63 | 43.00 | 43.49 | 1405 | NYSE | FOUR | Mon, Nov 28, 2022 | 43.70 | 44.44 | 42.79 | 43.13 | 1404 | NYSE | FOUR | Fri, Nov 25, 2022 | 44.67 | 45.14 | 43.79 | 44.21 | 1403 | NYSE | FOUR | Wed, Nov 23, 2022 | 44.29 | 46.48 | 44.02 | 45.10 | 1402 | NYSE | FOUR | Tue, Nov 22, 2022 | 45.71 | 45.71 | 41.25 | 44.83 | 1401 | NYSE | FOUR | Mon, Nov 21, 2022 | 47.93 | 48.28 | 45.37 | 45.87 | 1400 | NYSE | FOUR | Fri, Nov 18, 2022 | 48.24 | 49.29 | 46.08 | 48.57 | 1399 | NYSE | FOUR | Thu, Nov 17, 2022 | 47.35 | 48.88 | 46.51 | 47.39 | 1398 | NYSE | FOUR | Wed, Nov 16, 2022 | 51.65 | 52.24 | 48.49 | 48.52 | 1397 | NYSE | FOUR | Tue, Nov 15, 2022 | 50.12 | 54.26 | 49.34 | 52.47 | 1396 | NYSE | FOUR | Mon, Nov 14, 2022 | 46.67 | 49.84 | 45.70 | 47.93 | 1395 | NYSE | FOUR | Fri, Nov 11, 2022 | 46.91 | 49.14 | 45.51 | 47.30 | 1394 | NYSE | FOUR | Thu, Nov 10, 2022 | 43.73 | 45.27 | 43.14 | 45.08 | 1393 | NYSE | FOUR | Wed, Nov 9, 2022 | 39.81 | 42.37 | 39.25 | 41.84 | 1392 | NYSE | FOUR | Tue, Nov 8, 2022 | 37.48 | 40.90 | 36.76 | 39.96 | 1391 | NYSE | FOUR | Mon, Nov 7, 2022 | 44.10 | 44.70 | 36.33 | 37.27 | 1390 | NYSE | FOUR | Fri, Nov 4, 2022 | 41.62 | 41.99 | 39.26 | 40.14 | 1389 | NYSE | FOUR | Thu, Nov 3, 2022 | 41.80 | 42.00 | 40.21 | 40.88 | 1388 | NYSE | FOUR | Wed, Nov 2, 2022 | 45.67 | 45.98 | 42.27 | 42.28 | 1387 | NYSE | FOUR | Tue, Nov 1, 2022 | 46.80 | 47.52 | 45.72 | 46.18 | 1386 | NYSE | FOUR | Mon, Oct 31, 2022 | 44.46 | 47.64 | 43.95 | 45.97 | 1385 | NYSE | FOUR | Fri, Oct 28, 2022 | 43.67 | 44.72 | 42.08 | 44.70 | 1384 | NYSE | FOUR | Thu, Oct 27, 2022 | 43.88 | 44.60 | 41.83 | 43.81 | 1383 | NYSE | FOUR | Wed, Oct 26, 2022 | 44.00 | 45.00 | 42.25 | 43.02 | 1382 | NYSE | FOUR | Tue, Oct 25, 2022 | 44.54 | 46.37 | 43.95 | 44.35 | 1381 | NYSE | FOUR | Mon, Oct 24, 2022 | 45.71 | 45.99 | 42.92 | 44.16 | 1380 | NYSE | FOUR | Fri, Oct 21, 2022 | 45.14 | 45.37 | 42.67 | 45.37 | 1379 | NYSE | FOUR | Thu, Oct 20, 2022 | 47.16 | 48.66 | 44.77 | 44.95 | 1378 | NYSE | FOUR | Wed, Oct 19, 2022 | 47.29 | 47.97 | 46.22 | 47.16 | 1377 | NYSE | FOUR | Tue, Oct 18, 2022 | 46.92 | 48.40 | 46.36 | 47.88 | 1376 | NYSE | FOUR | Mon, Oct 17, 2022 | 43.86 | 46.01 | 43.86 | 45.50 | 1375 | NYSE | FOUR | Fri, Oct 14, 2022 | 46.00 | 46.23 | 42.25 | 42.53 | 1374 | NYSE | FOUR | Thu, Oct 13, 2022 | 43.92 | 45.71 | 43.22 | 45.35 | 1373 | NYSE | FOUR | Wed, Oct 12, 2022 | 46.04 | 46.32 | 44.39 | 45.92 | 1372 | NYSE | FOUR | Tue, Oct 11, 2022 | 46.26 | 46.79 | 43.15 | 45.76 | 1371 | NYSE | FOUR | Mon, Oct 10, 2022 | 46.24 | 46.57 | 44.21 | 46.32 | 1370 | NYSE | FOUR | Fri, Oct 7, 2022 | 47.17 | 47.67 | 45.61 | 46.22 | 1369 | NYSE | FOUR | Thu, Oct 6, 2022 | 47.17 | 49.08 | 47.17 | 48.39 | 1368 | NYSE | FOUR | Wed, Oct 5, 2022 | 46.70 | 48.05 | 45.92 | 47.56 | 1367 | NYSE | FOUR | Tue, Oct 4, 2022 | 45.51 | 47.50 | 45.43 | 47.49 | 1366 | NYSE | FOUR | Mon, Oct 3, 2022 | 45.27 | 45.27 | 42.69 | 43.99 | 1365 | NYSE | FOUR | Fri, Sep 30, 2022 | 44.16 | 45.92 | 43.94 | 44.61 | 1364 | NYSE | FOUR | Thu, Sep 29, 2022 | 44.55 | 45.14 | 43.18 | 44.61 | 1363 | NYSE | FOUR | Wed, Sep 28, 2022 | 44.16 | 45.99 | 43.95 | 45.81 | 1362 | NYSE | FOUR | Tue, Sep 27, 2022 | 43.39 | 44.79 | 42.84 | 44.12 | 1361 | NYSE | FOUR | Mon, Sep 26, 2022 | 43.74 | 44.99 | 41.97 | 42.09 | 1360 | NYSE | FOUR | Fri, Sep 23, 2022 | 44.16 | 45.59 | 43.27 | 43.98 | 1359 | NYSE | FOUR | Thu, Sep 22, 2022 | 46.18 | 46.99 | 44.57 | 45.25 | 1358 | NYSE | FOUR | Wed, Sep 21, 2022 | 48.01 | 49.64 | 46.54 | 46.56 | 1357 | NYSE | FOUR | Tue, Sep 20, 2022 | 47.42 | 48.52 | 47.42 | 47.74 | 1356 | NYSE | FOUR | Mon, Sep 19, 2022 | 46.65 | 48.29 | 46.44 | 48.15 | 1355 | NYSE | FOUR | Fri, Sep 16, 2022 | 47.59 | 47.86 | 46.10 | 47.43 | 1354 | NYSE | FOUR | Thu, Sep 15, 2022 | 48.18 | 50.98 | 48.09 | 48.47 | 1353 | NYSE | FOUR | Wed, Sep 14, 2022 | 47.70 | 49.56 | 46.82 | 48.75 | 1352 | NYSE | FOUR | Tue, Sep 13, 2022 | 46.81 | 48.32 | 45.80 | 46.95 | 1351 | NYSE | FOUR | Mon, Sep 12, 2022 | 47.78 | 48.99 | 46.53 | 48.78 | 1350 | NYSE | FOUR | Fri, Sep 9, 2022 | 45.90 | 47.74 | 45.58 | 47.50 | 1349 | NYSE | FOUR | Thu, Sep 8, 2022 | 44.22 | 45.84 | 43.89 | 44.93 | 1348 | NYSE | FOUR | Wed, Sep 7, 2022 | 43.32 | 45.69 | 43.00 | 45.23 | 1347 | NYSE | FOUR | Tue, Sep 6, 2022 | 42.90 | 44.80 | 42.35 | 43.59 | 1346 | NYSE | FOUR | Fri, Sep 2, 2022 | 44.20 | 44.33 | 42.45 | 42.77 | 1345 | NYSE | FOUR | Thu, Sep 1, 2022 | 44.55 | 44.99 | 41.69 | 43.38 | 1344 | NYSE | FOUR | Wed, Aug 31, 2022 | 46.86 | 47.41 | 44.84 | 45.29 | 1343 | NYSE | FOUR | Tue, Aug 30, 2022 | 47.04 | 47.74 | 45.92 | 45.94 | 1342 | NYSE | FOUR | Mon, Aug 29, 2022 | 45.02 | 47.13 | 44.92 | 46.05 | 1341 | NYSE | FOUR | Fri, Aug 26, 2022 | 48.34 | 48.62 | 45.46 | 45.91 | 1340 | NYSE | FOUR | Thu, Aug 25, 2022 | 47.26 | 48.64 | 47.08 | 48.57 | 1339 | NYSE | FOUR | Wed, Aug 24, 2022 | 45.19 | 47.12 | 45.18 | 46.79 | 1338 | NYSE | FOUR | Tue, Aug 23, 2022 | 44.32 | 46.46 | 44.21 | 45.42 | 1337 | NYSE | FOUR | Mon, Aug 22, 2022 | 44.05 | 44.87 | 43.51 | 44.24 | 1336 | NYSE | FOUR | Fri, Aug 19, 2022 | 47.06 | 47.06 | 44.91 | 45.44 | 1335 | NYSE | FOUR | Thu, Aug 18, 2022 | 48.46 | 48.57 | 46.81 | 47.87 | 1334 | NYSE | FOUR | Wed, Aug 17, 2022 | 49.47 | 50.50 | 47.79 | 48.26 | 1333 | NYSE | FOUR | Tue, Aug 16, 2022 | 49.53 | 51.42 | 48.20 | 51.39 | 1332 | NYSE | FOUR | Mon, Aug 15, 2022 | 48.62 | 50.92 | 48.53 | 50.36 | 1331 | NYSE | FOUR | Fri, Aug 12, 2022 | 49.24 | 49.90 | 48.49 | 49.38 | 1330 | NYSE | FOUR | Thu, Aug 11, 2022 | 49.00 | 49.49 | 47.34 | 48.04 | 1329 | NYSE | FOUR | Wed, Aug 10, 2022 | 47.56 | 48.98 | 47.25 | 48.22 | 1328 | NYSE | FOUR | Tue, Aug 9, 2022 | 46.24 | 47.19 | 45.22 | 45.62 | 1327 | NYSE | FOUR | Mon, Aug 8, 2022 | 45.41 | 47.71 | 45.40 | 47.19 | 1326 | NYSE | FOUR | Fri, Aug 5, 2022 | 42.04 | 46.19 | 41.38 | 44.85 | 1325 | NYSE | FOUR | Thu, Aug 4, 2022 | 42.63 | 46.64 | 41.49 | 43.15 | 1324 | NYSE | FOUR | Wed, Aug 3, 2022 | 39.10 | 40.94 | 39.04 | 40.50 | 1323 | NYSE | FOUR | Tue, Aug 2, 2022 | 37.01 | 39.44 | 36.78 | 38.54 | 1322 | NYSE | FOUR | Mon, Aug 1, 2022 | 35.85 | 38.56 | 35.29 | 37.72 | 1321 | NYSE | FOUR | Fri, Jul 29, 2022 | 35.20 | 36.49 | 34.06 | 36.43 | 1320 | NYSE | FOUR | Thu, Jul 28, 2022 | 34.75 | 35.48 | 33.73 | 34.90 | 1319 | NYSE | FOUR | Wed, Jul 27, 2022 | 33.82 | 34.87 | 33.40 | 34.55 | 1318 | NYSE | FOUR | Tue, Jul 26, 2022 | 33.50 | 34.17 | 32.80 | 33.00 | 1317 | NYSE | FOUR | Mon, Jul 25, 2022 | 34.70 | 34.82 | 33.67 | 34.24 | 1316 | NYSE | FOUR | Fri, Jul 22, 2022 | 35.79 | 36.13 | 34.16 | 34.55 | 1315 | NYSE | FOUR | Thu, Jul 21, 2022 | 36.71 | 37.40 | 35.25 | 35.64 | 1314 | NYSE | FOUR | Wed, Jul 20, 2022 | 35.63 | 36.60 | 34.97 | 36.51 | 1313 | NYSE | FOUR | Tue, Jul 19, 2022 | 34.66 | 36.25 | 33.83 | 35.80 | 1312 | NYSE | FOUR | Mon, Jul 18, 2022 | 33.80 | 34.38 | 33.16 | 33.53 | 1311 | NYSE | FOUR | Fri, Jul 15, 2022 | 31.66 | 33.22 | 31.38 | 32.75 | 1310 | NYSE | FOUR | Thu, Jul 14, 2022 | 30.57 | 31.63 | 30.07 | 31.24 | 1309 | NYSE | FOUR | Wed, Jul 13, 2022 | 29.93 | 31.43 | 29.39 | 31.32 | 1308 | NYSE | FOUR | Tue, Jul 12, 2022 | 31.71 | 33.17 | 30.95 | 30.95 | 1307 | NYSE | FOUR | Mon, Jul 11, 2022 | 31.49 | 31.92 | 30.40 | 31.59 | 1306 | NYSE | FOUR | Fri, Jul 8, 2022 | 32.14 | 33.13 | 31.46 | 32.19 | 1305 | NYSE | FOUR | Thu, Jul 7, 2022 | 32.51 | 33.77 | 32.51 | 32.76 | 1304 | NYSE | FOUR | Wed, Jul 6, 2022 | 33.48 | 34.09 | 31.49 | 32.41 | 1303 | NYSE | FOUR | Tue, Jul 5, 2022 | 34.26 | 34.65 | 32.62 | 33.77 | 1302 | NYSE | FOUR | Fri, Jul 1, 2022 | 33.28 | 35.14 | 32.87 | 34.93 | 1301 | NYSE | FOUR | Thu, Jun 30, 2022 | 34.83 | 34.99 | 32.50 | 33.06 | 1300 | NYSE | FOUR | Wed, Jun 29, 2022 | 35.77 | 35.77 | 34.03 | 35.54 | 1299 | NYSE | FOUR | Tue, Jun 28, 2022 | 37.68 | 38.26 | 35.31 | 35.78 | 1298 | NYSE | FOUR | Mon, Jun 27, 2022 | 37.50 | 38.35 | 36.60 | 37.50 | 1297 | NYSE | FOUR | Fri, Jun 24, 2022 | 35.87 | 38.34 | 35.68 | 37.54 | 1296 | NYSE | FOUR | Thu, Jun 23, 2022 | 32.93 | 35.31 | 32.90 | 35.17 | 1295 | NYSE | FOUR | Wed, Jun 22, 2022 | 31.14 | 34.30 | 30.77 | 32.60 | 1294 | NYSE | FOUR | Tue, Jun 21, 2022 | 33.31 | 34.60 | 31.43 | 31.51 | 1293 | NYSE | FOUR | Fri, Jun 17, 2022 | 30.72 | 33.48 | 30.24 | 32.50 | 1292 | NYSE | FOUR | Thu, Jun 16, 2022 | 32.14 | 32.77 | 29.94 | 30.47 | 1291 | NYSE | FOUR | Wed, Jun 15, 2022 | 32.42 | 33.42 | 31.27 | 33.13 | 1290 | NYSE | FOUR | Tue, Jun 14, 2022 | 34.31 | 34.57 | 31.72 | 32.22 | 1289 | NYSE | FOUR | Mon, Jun 13, 2022 | 37.27 | 38.01 | 33.60 | 34.01 | 1288 | NYSE | FOUR | Fri, Jun 10, 2022 | 41.12 | 42.64 | 39.15 | 39.49 | 1287 | NYSE | FOUR | Thu, Jun 9, 2022 | 45.31 | 46.06 | 42.15 | 42.39 | 1286 | NYSE | FOUR | Wed, Jun 8, 2022 | 46.50 | 46.61 | 45.45 | 46.06 | 1285 | NYSE | FOUR | Tue, Jun 7, 2022 | 45.65 | 47.41 | 45.56 | 46.89 | 1284 | NYSE | FOUR | Mon, Jun 6, 2022 | 46.59 | 47.91 | 45.42 | 46.42 | 1283 | NYSE | FOUR | Fri, Jun 3, 2022 | 46.08 | 46.60 | 45.05 | 45.95 | 1282 | NYSE | FOUR | Thu, Jun 2, 2022 | 44.97 | 47.21 | 44.73 | 47.01 | 1281 | NYSE | FOUR | Wed, Jun 1, 2022 | 45.87 | 46.53 | 43.79 | 44.57 | 1280 | NYSE | FOUR | Tue, May 31, 2022 | 47.54 | 48.08 | 45.51 | 45.65 | 1279 | NYSE | FOUR | Fri, May 27, 2022 | 46.95 | 49.64 | 46.95 | 47.75 | 1278 | NYSE | FOUR | Thu, May 26, 2022 | 44.67 | 48.52 | 44.50 | 46.64 | 1277 | NYSE | FOUR | Wed, May 25, 2022 | 43.02 | 45.07 | 42.84 | 44.63 | 1276 | NYSE | FOUR | Tue, May 24, 2022 | 44.67 | 45.58 | 42.55 | 43.09 | 1275 | NYSE | FOUR | Mon, May 23, 2022 | 47.13 | 48.31 | 44.82 | 45.67 | 1274 | NYSE | FOUR | Fri, May 20, 2022 | 47.52 | 48.50 | 45.10 | 47.29 | 1273 | NYSE | FOUR | Thu, May 19, 2022 | 46.64 | 48.26 | 45.25 | 46.88 | 1272 | NYSE | FOUR | Wed, May 18, 2022 | 45.96 | 48.59 | 45.26 | 46.23 | 1271 | NYSE | FOUR | Tue, May 17, 2022 | 46.63 | 47.90 | 44.40 | 46.94 | 1270 | NYSE | FOUR | Mon, May 16, 2022 | 45.99 | 47.07 | 44.41 | 44.68 | 1269 | NYSE | FOUR | Fri, May 13, 2022 | 45.36 | 47.91 | 45.27 | 46.45 | 1268 | NYSE | FOUR | Thu, May 12, 2022 | 39.38 | 44.52 | 38.74 | 43.89 | 1267 | NYSE | FOUR | Wed, May 11, 2022 | 41.10 | 42.70 | 39.69 | 40.10 | 1266 | NYSE | FOUR | Tue, May 10, 2022 | 40.95 | 42.95 | 37.46 | 41.02 | 1265 | NYSE | FOUR | Mon, May 9, 2022 | 43.00 | 43.84 | 38.90 | 39.93 | 1264 | NYSE | FOUR | Fri, May 6, 2022 | 45.77 | 45.77 | 41.91 | 44.09 | 1263 | NYSE | FOUR | Thu, May 5, 2022 | 49.92 | 50.99 | 44.48 | 45.45 | 1262 | NYSE | FOUR | Wed, May 4, 2022 | 52.94 | 53.63 | 49.40 | 53.15 | 1261 | NYSE | FOUR | Tue, May 3, 2022 | 54.79 | 56.44 | 52.88 | 53.34 | 1260 | NYSE | FOUR | Mon, May 2, 2022 | 52.15 | 54.83 | 51.01 | 54.71 | 1259 | NYSE | FOUR | Fri, Apr 29, 2022 | 53.92 | 56.06 | 52.28 | 52.46 | 1258 | NYSE | FOUR | Thu, Apr 28, 2022 | 53.63 | 55.05 | 51.28 | 54.26 | 1257 | NYSE | FOUR | Wed, Apr 27, 2022 | 52.77 | 54.74 | 51.82 | 53.01 | 1256 | NYSE | FOUR | Tue, Apr 26, 2022 | 53.88 | 54.48 | 52.49 | 52.80 | 1255 | NYSE | FOUR | Mon, Apr 25, 2022 | 50.70 | 55.23 | 50.07 | 54.83 | 1254 | NYSE | FOUR | Fri, Apr 22, 2022 | 52.65 | 54.23 | 50.92 | 51.05 | 1253 | NYSE | FOUR | Thu, Apr 21, 2022 | 56.75 | 57.85 | 52.94 | 53.16 | 1252 | NYSE | FOUR | Wed, Apr 20, 2022 | 57.53 | 58.04 | 55.35 | 55.36 | 1251 | NYSE | FOUR | Tue, Apr 19, 2022 | 55.49 | 58.18 | 55.49 | 57.73 | 1250 | NYSE | FOUR | Mon, Apr 18, 2022 | 60.31 | 61.18 | 58.91 | 60.19 | 1249 | NYSE | FOUR | Thu, Apr 14, 2022 | 62.06 | 62.50 | 60.04 | 60.32 | 1248 | NYSE | FOUR | Wed, Apr 13, 2022 | 58.68 | 63.16 | 58.03 | 62.04 | 1247 | NYSE | FOUR | Tue, Apr 12, 2022 | 59.41 | 60.83 | 58.56 | 59.03 | 1246 | NYSE | FOUR | Mon, Apr 11, 2022 | 57.29 | 59.90 | 56.88 | 58.54 | 1245 | NYSE | FOUR | Fri, Apr 8, 2022 | 58.16 | 59.27 | 56.49 | 58.23 | 1244 | NYSE | FOUR | Thu, Apr 7, 2022 | 64.05 | 64.37 | 57.29 | 59.18 | 1243 | NYSE | FOUR | Wed, Apr 6, 2022 | 62.91 | 64.38 | 61.11 | 63.92 | 1242 | NYSE | FOUR | Tue, Apr 5, 2022 | 65.06 | 66.00 | 63.53 | 64.28 | 1241 | NYSE | FOUR | Mon, Apr 4, 2022 | 65.59 | 66.86 | 64.08 | 65.44 | 1240 | NYSE | FOUR | Fri, Apr 1, 2022 | 62.80 | 65.08 | 62.12 | 63.54 | 1239 | NYSE | FOUR | Thu, Mar 31, 2022 | 64.30 | 65.86 | 61.72 | 61.93 | 1238 | NYSE | FOUR | Wed, Mar 30, 2022 | 64.55 | 66.72 | 63.46 | 64.72 | 1237 | NYSE | FOUR | Tue, Mar 29, 2022 | 62.86 | 66.47 | 62.32 | 65.50 | 1236 | NYSE | FOUR | Mon, Mar 28, 2022 | 61.17 | 62.65 | 58.68 | 61.00 | 1235 | NYSE | FOUR | Fri, Mar 25, 2022 | 60.96 | 61.17 | 58.67 | 60.86 | 1234 | NYSE | FOUR | Thu, Mar 24, 2022 | 60.05 | 61.29 | 58.20 | 61.17 | 1233 | NYSE | FOUR | Wed, Mar 23, 2022 | 59.75 | 62.10 | 59.02 | 59.88 | 1232 | NYSE | FOUR | Tue, Mar 22, 2022 | 57.93 | 62.12 | 57.60 | 60.53 | 1231 | NYSE | FOUR | Mon, Mar 21, 2022 | 58.59 | 59.20 | 56.68 | 58.10 | 1230 | NYSE | FOUR | Fri, Mar 18, 2022 | 57.69 | 60.01 | 56.44 | 59.64 | 1229 | NYSE | FOUR | Thu, Mar 17, 2022 | 55.46 | 57.41 | 54.56 | 57.36 | 1228 | NYSE | FOUR | Wed, Mar 16, 2022 | 53.23 | 56.34 | 52.80 | 56.15 | 1227 | NYSE | FOUR | Tue, Mar 15, 2022 | 47.46 | 51.97 | 46.29 | 51.91 | 1226 | NYSE | FOUR | Mon, Mar 14, 2022 | 49.45 | 49.86 | 45.51 | 45.99 | 1225 | NYSE | FOUR | Fri, Mar 11, 2022 | 51.86 | 52.43 | 49.75 | 49.79 | 1224 | NYSE | FOUR | Thu, Mar 10, 2022 | 48.06 | 50.56 | 47.42 | 50.45 | 1223 | NYSE | FOUR | Wed, Mar 9, 2022 | 44.05 | 47.38 | 44.05 | 45.77 | 1222 | NYSE | FOUR | Tue, Mar 8, 2022 | 39.57 | 43.42 | 38.88 | 41.95 | 1221 | NYSE | FOUR | Mon, Mar 7, 2022 | 44.05 | 44.75 | 39.62 | 39.85 | 1220 | NYSE | FOUR | Fri, Mar 4, 2022 | 45.87 | 46.28 | 43.57 | 43.96 | 1219 | NYSE | FOUR | Thu, Mar 3, 2022 | 49.00 | 49.14 | 45.62 | 46.05 | 1218 | NYSE | FOUR | Wed, Mar 2, 2022 | 46.90 | 50.13 | 46.90 | 48.86 | 1217 | NYSE | FOUR | Tue, Mar 1, 2022 | 49.81 | 51.30 | 45.71 | 46.61 | 1216 | NYSE | FOUR | Mon, Feb 28, 2022 | 52.12 | 53.21 | 50.67 | 52.65 | 1215 | NYSE | FOUR | Fri, Feb 25, 2022 | 51.19 | 52.59 | 48.63 | 52.32 | 1214 | NYSE | FOUR | Thu, Feb 24, 2022 | 43.50 | 51.35 | 43.23 | 51.25 | 1213 | NYSE | FOUR | Wed, Feb 23, 2022 | 48.99 | 50.36 | 45.18 | 45.25 | 1212 | NYSE | FOUR | Tue, Feb 22, 2022 | 50.76 | 52.50 | 48.47 | 48.60 | 1211 | NYSE | FOUR | Fri, Feb 18, 2022 | 54.23 | 54.41 | 51.25 | 51.28 | 1210 | NYSE | FOUR | Thu, Feb 17, 2022 | 56.09 | 56.42 | 54.13 | 54.63 | 1209 | NYSE | FOUR | Wed, Feb 16, 2022 | 57.06 | 57.96 | 56.18 | 56.51 | 1208 | NYSE | FOUR | Tue, Feb 15, 2022 | 55.78 | 58.33 | 55.76 | 57.91 | 1207 | NYSE | FOUR | Mon, Feb 14, 2022 | 54.55 | 56.74 | 54.18 | 54.93 | 1206 | NYSE | FOUR | Fri, Feb 11, 2022 | 55.99 | 57.80 | 54.84 | 55.01 | 1205 | NYSE | FOUR | Thu, Feb 10, 2022 | 54.10 | 57.70 | 53.52 | 55.30 | 1204 | NYSE | FOUR | Wed, Feb 9, 2022 | 52.32 | 55.47 | 51.81 | 55.40 | 1203 | NYSE | FOUR | Tue, Feb 8, 2022 | 50.92 | 52.12 | 50.14 | 51.40 | 1202 | NYSE | FOUR | Mon, Feb 7, 2022 | 50.01 | 52.40 | 49.58 | 51.00 | 1201 | NYSE | FOUR | Fri, Feb 4, 2022 | 49.12 | 50.39 | 48.05 | 50.02 | 1200 | NYSE | FOUR | Thu, Feb 3, 2022 | 50.05 | 50.86 | 48.50 | 48.78 | 1199 | NYSE | FOUR | Wed, Feb 2, 2022 | 51.92 | 52.47 | 50.01 | 51.51 | 1198 | NYSE | FOUR | Tue, Feb 1, 2022 | 53.37 | 54.22 | 51.79 | 52.82 | 1197 | NYSE | FOUR | Mon, Jan 31, 2022 | 47.91 | 52.82 | 47.58 | 52.72 | 1196 | NYSE | FOUR | Fri, Jan 28, 2022 | 44.93 | 48.08 | 43.75 | 47.80 | 1195 | NYSE | FOUR | Thu, Jan 27, 2022 | 46.14 | 47.85 | 43.67 | 44.53 | 1194 | NYSE | FOUR | Wed, Jan 26, 2022 | 48.73 | 49.50 | 45.40 | 46.08 | 1193 | NYSE | FOUR | Tue, Jan 25, 2022 | 46.85 | 48.17 | 45.49 | 46.61 | 1192 | NYSE | FOUR | Mon, Jan 24, 2022 | 44.56 | 48.77 | 43.09 | 48.04 | 1191 | NYSE | FOUR | Fri, Jan 21, 2022 | 48.70 | 49.54 | 46.24 | 46.43 | 1190 | NYSE | FOUR | Thu, Jan 20, 2022 | 48.98 | 52.90 | 48.81 | 49.52 | 1189 | NYSE | FOUR | Wed, Jan 19, 2022 | 49.77 | 50.62 | 48.76 | 49.13 | 1188 | NYSE | FOUR | Tue, Jan 18, 2022 | 49.14 | 51.10 | 48.58 | 49.48 | 1187 | NYSE | FOUR | Fri, Jan 14, 2022 | 50.75 | 52.56 | 49.45 | 51.00 | 1186 | NYSE | FOUR | Thu, Jan 13, 2022 | 54.90 | 55.49 | 51.15 | 51.51 | 1185 | NYSE | FOUR | Wed, Jan 12, 2022 | 56.97 | 57.86 | 54.64 | 54.91 | 1184 | NYSE | FOUR | Tue, Jan 11, 2022 | 55.01 | 57.46 | 53.56 | 56.39 | 1183 | NYSE | FOUR | Mon, Jan 10, 2022 | 55.73 | 56.16 | 53.16 | 55.73 | 1182 | NYSE | FOUR | Fri, Jan 7, 2022 | 55.88 | 58.00 | 54.83 | 56.57 | 1181 | NYSE | FOUR | Thu, Jan 6, 2022 | 54.27 | 58.10 | 53.08 | 56.36 | 1180 | NYSE | FOUR | Wed, Jan 5, 2022 | 57.67 | 58.53 | 53.71 | 54.26 | 1179 | NYSE | FOUR | Tue, Jan 4, 2022 | 60.52 | 61.42 | 57.05 | 58.47 | 1178 | NYSE | FOUR | Mon, Jan 3, 2022 | 58.34 | 60.15 | 56.60 | 59.68 | 1177 | NYSE | FOUR | Fri, Dec 31, 2021 | 58.83 | 60.24 | 57.80 | 57.93 | 1176 | NYSE | FOUR | Thu, Dec 30, 2021 | 56.29 | 60.48 | 56.10 | 59.17 | 1175 | NYSE | FOUR | Wed, Dec 29, 2021 | 57.53 | 57.88 | 55.89 | 56.06 | 1174 | NYSE | FOUR | Tue, Dec 28, 2021 | 57.54 | 58.84 | 56.51 | 57.48 | 1173 | NYSE | FOUR | Mon, Dec 27, 2021 | 58.75 | 59.71 | 57.68 | 57.96 | 1172 | NYSE | FOUR | Thu, Dec 23, 2021 | 59.67 | 59.74 | 56.72 | 59.16 | 1171 | NYSE | FOUR | Wed, Dec 22, 2021 | 60.00 | 60.85 | 58.19 | 59.98 | 1170 | NYSE | FOUR | Tue, Dec 21, 2021 | 56.58 | 61.62 | 56.00 | 60.80 | 1169 | NYSE | FOUR | Mon, Dec 20, 2021 | 54.02 | 57.31 | 53.86 | 56.46 | 1168 | NYSE | FOUR | Fri, Dec 17, 2021 | 51.42 | 56.49 | 48.88 | 55.94 | 1167 | NYSE | FOUR | Thu, Dec 16, 2021 | 53.00 | 53.22 | 49.01 | 50.55 | 1166 | NYSE | FOUR | Wed, Dec 15, 2021 | 52.00 | 52.51 | 48.83 | 52.16 | 1165 | NYSE | FOUR | Tue, Dec 14, 2021 | 53.54 | 55.92 | 51.42 | 52.48 | 1164 | NYSE | FOUR | Mon, Dec 13, 2021 | 54.41 | 55.42 | 53.18 | 54.22 | 1163 | NYSE | FOUR | Fri, Dec 10, 2021 | 56.01 | 58.39 | 54.33 | 55.04 | 1162 | NYSE | FOUR | Thu, Dec 9, 2021 | 57.17 | 58.50 | 55.61 | 56.01 | 1161 | NYSE | FOUR | Wed, Dec 8, 2021 | 56.76 | 58.15 | 55.11 | 57.57 | 1160 | NYSE | FOUR | Tue, Dec 7, 2021 | 56.58 | 58.43 | 56.12 | 57.00 | 1159 | NYSE | FOUR | Mon, Dec 6, 2021 | 51.00 | 55.63 | 49.00 | 54.79 | 1158 | NYSE | FOUR | Fri, Dec 3, 2021 | 52.22 | 52.55 | 49.19 | 51.07 | 1157 | NYSE | FOUR | Thu, Dec 2, 2021 | 49.03 | 52.57 | 48.58 | 52.49 | 1156 | NYSE | FOUR | Wed, Dec 1, 2021 | 53.18 | 53.97 | 48.74 | 49.22 | 1155 | NYSE | FOUR | Tue, Nov 30, 2021 | 52.38 | 53.45 | 49.15 | 52.02 | 1154 | NYSE | FOUR | Mon, Nov 29, 2021 | 54.88 | 55.13 | 50.75 | 51.80 | 1153 | NYSE | FOUR | Fri, Nov 26, 2021 | 54.06 | 55.36 | 52.60 | 54.11 | 1152 | NYSE | FOUR | Wed, Nov 24, 2021 | 54.00 | 57.25 | 53.50 | 56.55 | 1151 | NYSE | FOUR | Tue, Nov 23, 2021 | 54.95 | 56.40 | 53.46 | 54.70 | 1150 | NYSE | FOUR | Mon, Nov 22, 2021 | 58.74 | 58.90 | 53.50 | 55.02 | 1149 | NYSE | FOUR | Fri, Nov 19, 2021 | 61.47 | 62.37 | 58.10 | 58.28 | 1148 | NYSE | FOUR | Thu, Nov 18, 2021 | 66.81 | 67.29 | 61.65 | 61.78 | 1147 | NYSE | FOUR | Wed, Nov 17, 2021 | 71.78 | 72.16 | 65.28 | 66.00 | 1146 | NYSE | FOUR | Tue, Nov 16, 2021 | 71.50 | 72.64 | 69.76 | 72.62 | 1145 | NYSE | FOUR | Mon, Nov 15, 2021 | 69.00 | 71.44 | 68.67 | 70.92 | 1144 | NYSE | FOUR | Fri, Nov 12, 2021 | 66.97 | 69.23 | 65.31 | 68.40 | 1143 | NYSE | FOUR | Thu, Nov 11, 2021 | 68.68 | 69.36 | 64.17 | 67.15 | 1142 | NYSE | FOUR | Wed, Nov 10, 2021 | 69.43 | 73.92 | 67.10 | 68.19 | 1141 | NYSE | FOUR | Tue, Nov 9, 2021 | 62.00 | 62.48 | 57.96 | 58.72 | 1140 | NYSE | FOUR | Mon, Nov 8, 2021 | 61.28 | 62.85 | 60.31 | 61.97 | 1139 | NYSE | FOUR | Fri, Nov 5, 2021 | 58.81 | 61.52 | 58.75 | 60.62 | 1138 | NYSE | FOUR | Thu, Nov 4, 2021 | 59.00 | 59.17 | 57.40 | 58.35 | 1137 | NYSE | FOUR | Wed, Nov 3, 2021 | 59.56 | 60.89 | 58.58 | 59.17 | 1136 | NYSE | FOUR | Tue, Nov 2, 2021 | 64.08 | 64.85 | 59.06 | 59.23 | 1135 | NYSE | FOUR | Mon, Nov 1, 2021 | 62.88 | 65.80 | 62.44 | 63.77 | 1134 | NYSE | FOUR | Fri, Oct 29, 2021 | 64.26 | 66.35 | 60.37 | 63.13 | 1133 | NYSE | FOUR | Thu, Oct 28, 2021 | 71.94 | 72.41 | 57.63 | 64.19 | 1132 | NYSE | FOUR | Wed, Oct 27, 2021 | 77.56 | 78.11 | 70.97 | 71.93 | 1131 | NYSE | FOUR | Tue, Oct 26, 2021 | 78.60 | 79.00 | 77.66 | 78.24 | 1130 | NYSE | FOUR | Mon, Oct 25, 2021 | 77.09 | 78.00 | 76.76 | 77.67 | 1129 | NYSE | FOUR | Fri, Oct 22, 2021 | 76.17 | 77.29 | 75.58 | 76.90 | 1128 | NYSE | FOUR | Thu, Oct 21, 2021 | 77.00 | 77.51 | 76.20 | 76.82 | 1127 | NYSE | FOUR | Wed, Oct 20, 2021 | 76.77 | 78.18 | 76.38 | 76.97 | 1126 | NYSE | FOUR | Tue, Oct 19, 2021 | 76.37 | 77.01 | 74.63 | 76.43 | 1125 | NYSE | FOUR | Mon, Oct 18, 2021 | 74.51 | 75.92 | 73.87 | 75.19 | 1124 | NYSE | FOUR | Fri, Oct 15, 2021 | 72.00 | 76.46 | 71.85 | 75.65 | 1123 | NYSE | FOUR | Thu, Oct 14, 2021 | 70.07 | 72.49 | 69.97 | 71.07 | 1122 | NYSE | FOUR | Wed, Oct 13, 2021 | 71.00 | 71.95 | 69.02 | 69.53 | 1121 | NYSE | FOUR | Tue, Oct 12, 2021 | 68.71 | 72.06 | 68.71 | 70.48 | 1120 | NYSE | FOUR | Mon, Oct 11, 2021 | 74.01 | 74.21 | 68.00 | 68.10 | 1119 | NYSE | FOUR | Fri, Oct 8, 2021 | 79.68 | 79.84 | 73.93 | 74.00 | 1118 | NYSE | FOUR | Thu, Oct 7, 2021 | 79.37 | 81.91 | 79.03 | 79.67 | 1117 | NYSE | FOUR | Wed, Oct 6, 2021 | 78.07 | 79.77 | 77.87 | 78.44 | 1116 | NYSE | FOUR | Tue, Oct 5, 2021 | 78.91 | 80.35 | 78.10 | 79.77 | 1115 | NYSE | FOUR | Mon, Oct 4, 2021 | 82.08 | 82.08 | 77.82 | 78.55 | 1114 | NYSE | FOUR | Fri, Oct 1, 2021 | 78.00 | 82.84 | 77.86 | 81.88 | 1113 | NYSE | FOUR | Thu, Sep 30, 2021 | 79.71 | 80.15 | 77.46 | 77.52 | 1112 | NYSE | FOUR | Wed, Sep 29, 2021 | 82.81 | 82.85 | 79.44 | 79.47 | 1111 | NYSE | FOUR | Tue, Sep 28, 2021 | 84.65 | 84.76 | 81.69 | 82.13 | 1110 | NYSE | FOUR | Mon, Sep 27, 2021 | 85.84 | 87.10 | 84.47 | 85.48 | 1109 | NYSE | FOUR | Fri, Sep 24, 2021 | 86.66 | 87.66 | 85.71 | 86.82 | 1108 | NYSE | FOUR | Thu, Sep 23, 2021 | 84.48 | 87.17 | 83.18 | 87.00 | 1107 | NYSE | FOUR | Wed, Sep 22, 2021 | 80.35 | 84.99 | 79.49 | 84.02 | 1106 | NYSE | FOUR | Tue, Sep 21, 2021 | 81.01 | 81.29 | 79.20 | 80.35 | 1105 | NYSE | FOUR | Mon, Sep 20, 2021 | 79.10 | 82.20 | 78.20 | 80.50 | 1104 | NYSE | FOUR | Fri, Sep 17, 2021 | 80.35 | 82.00 | 80.20 | 81.48 | 1103 | NYSE | FOUR | Thu, Sep 16, 2021 | 78.59 | 81.99 | 78.25 | 80.35 | 1102 | NYSE | FOUR | Wed, Sep 15, 2021 | 77.60 | 78.00 | 75.34 | 77.51 | 1101 | NYSE | FOUR | Tue, Sep 14, 2021 | 79.50 | 79.50 | 76.92 | 77.57 | 1100 | NYSE | FOUR | Mon, Sep 13, 2021 | 79.45 | 79.64 | 76.62 | 79.11 | 1099 | NYSE | FOUR | Fri, Sep 10, 2021 | 80.86 | 81.32 | 78.50 | 78.73 | 1098 | NYSE | FOUR | Thu, Sep 9, 2021 | 81.60 | 82.44 | 79.85 | 80.52 | 1097 | NYSE | FOUR | Wed, Sep 8, 2021 | 81.20 | 83.23 | 80.62 | 81.62 | 1096 | NYSE | FOUR | Tue, Sep 7, 2021 | 85.40 | 87.01 | 84.54 | 86.26 | 1095 | NYSE | FOUR | Fri, Sep 3, 2021 | 86.37 | 87.55 | 85.38 | 85.45 | 1094 | NYSE | FOUR | Thu, Sep 2, 2021 | 88.37 | 88.87 | 86.80 | 86.82 | 1093 | NYSE | FOUR | Wed, Sep 1, 2021 | 86.90 | 89.47 | 86.55 | 87.84 | 1092 | NYSE | FOUR | Tue, Aug 31, 2021 | 85.81 | 87.15 | 85.70 | 85.71 | 1091 | NYSE | FOUR | Mon, Aug 30, 2021 | 88.00 | 88.50 | 84.14 | 85.58 | 1090 | NYSE | FOUR | Fri, Aug 27, 2021 | 83.71 | 88.34 | 83.50 | 87.51 | 1089 | NYSE | FOUR | Thu, Aug 26, 2021 | 84.74 | 84.81 | 81.34 | 83.00 | 1088 | NYSE | FOUR | Wed, Aug 25, 2021 | 85.70 | 86.96 | 84.67 | 85.10 | 1087 | NYSE | FOUR | Tue, Aug 24, 2021 | 84.16 | 86.68 | 83.52 | 85.54 | 1086 | NYSE | FOUR | Mon, Aug 23, 2021 | 79.76 | 83.82 | 79.45 | 83.31 | 1085 | NYSE | FOUR | Fri, Aug 20, 2021 | 78.27 | 79.50 | 77.25 | 78.82 | 1084 | NYSE | FOUR | Thu, Aug 19, 2021 | 78.20 | 80.50 | 77.29 | 78.39 | 1083 | NYSE | FOUR | Wed, Aug 18, 2021 | 79.85 | 81.39 | 77.61 | 79.69 | 1082 | NYSE | FOUR | Tue, Aug 17, 2021 | 81.00 | 81.72 | 79.01 | 79.57 | 1081 | NYSE | FOUR | Mon, Aug 16, 2021 | 83.13 | 84.00 | 81.51 | 82.25 | 1080 | NYSE | FOUR | Fri, Aug 13, 2021 | 86.43 | 86.51 | 83.45 | 84.10 | 1079 | NYSE | FOUR | Thu, Aug 12, 2021 | 86.50 | 86.59 | 84.51 | 85.39 | 1078 | NYSE | FOUR | Wed, Aug 11, 2021 | 85.20 | 87.99 | 85.00 | 86.49 | 1077 | NYSE | FOUR | Tue, Aug 10, 2021 | 84.15 | 85.71 | 83.15 | 84.87 | 1076 | NYSE | FOUR | Mon, Aug 9, 2021 | 89.30 | 89.39 | 86.61 | 86.87 | 1075 | NYSE | FOUR | Fri, Aug 6, 2021 | 87.93 | 91.42 | 87.73 | 89.87 | 1074 | NYSE | FOUR | Thu, Aug 5, 2021 | 86.50 | 92.65 | 85.50 | 87.16 | 1073 | NYSE | FOUR | Wed, Aug 4, 2021 | 87.04 | 87.95 | 84.92 | 85.69 | 1072 | NYSE | FOUR | Tue, Aug 3, 2021 | 87.50 | 88.34 | 85.24 | 88.15 | 1071 | NYSE | FOUR | Mon, Aug 2, 2021 | 90.21 | 91.51 | 86.95 | 87.35 | 1070 | NYSE | FOUR | Fri, Jul 30, 2021 | 89.33 | 90.02 | 88.03 | 89.19 | 1069 | NYSE | FOUR | Thu, Jul 29, 2021 | 90.35 | 92.52 | 89.68 | 90.18 | 1068 | NYSE | FOUR | Wed, Jul 28, 2021 | 88.65 | 90.80 | 87.13 | 89.97 | 1067 | NYSE | FOUR | Tue, Jul 27, 2021 | 87.19 | 88.05 | 85.00 | 87.63 | 1066 | NYSE | FOUR | Mon, Jul 26, 2021 | 89.30 | 89.80 | 87.05 | 87.52 | 1065 | NYSE | FOUR | Fri, Jul 23, 2021 | 89.23 | 90.11 | 87.17 | 89.30 | 1064 | NYSE | FOUR | Thu, Jul 22, 2021 | 90.00 | 90.50 | 86.59 | 89.02 | 1063 | NYSE | FOUR | Wed, Jul 21, 2021 | 85.17 | 86.97 | 83.50 | 86.08 | 1062 | NYSE | FOUR | Tue, Jul 20, 2021 | 88.99 | 93.20 | 88.14 | 91.68 | 1061 | NYSE | FOUR | Mon, Jul 19, 2021 | 90.01 | 90.28 | 86.22 | 88.02 | 1060 | NYSE | FOUR | Fri, Jul 16, 2021 | 95.28 | 95.82 | 90.94 | 91.44 | 1059 | NYSE | FOUR | Thu, Jul 15, 2021 | 92.81 | 93.81 | 90.80 | 92.33 | 1058 | NYSE | FOUR | Wed, Jul 14, 2021 | 97.36 | 97.36 | 93.45 | 93.49 | 1057 | NYSE | FOUR | Tue, Jul 13, 2021 | 97.02 | 98.96 | 95.86 | 96.21 | 1056 | NYSE | FOUR | Mon, Jul 12, 2021 | 97.00 | 97.83 | 95.09 | 97.57 | 1055 | NYSE | FOUR | Fri, Jul 9, 2021 | 93.95 | 96.99 | 92.63 | 96.37 | 1054 | NYSE | FOUR | Thu, Jul 8, 2021 | 92.79 | 94.39 | 91.19 | 93.07 | 1053 | NYSE | FOUR | Wed, Jul 7, 2021 | 96.95 | 97.46 | 93.22 | 94.91 | 1052 | NYSE | FOUR | Tue, Jul 6, 2021 | 97.40 | 98.24 | 95.51 | 96.42 | 1051 | NYSE | FOUR | Fri, Jul 2, 2021 | 95.67 | 97.61 | 95.45 | 96.86 | 1050 | NYSE | FOUR | Thu, Jul 1, 2021 | 95.34 | 95.79 | 93.09 | 95.19 | 1049 | NYSE | FOUR | Wed, Jun 30, 2021 | 94.07 | 95.78 | 92.68 | 93.72 | 1048 | NYSE | FOUR | Tue, Jun 29, 2021 | 96.00 | 96.71 | 94.23 | 94.82 | 1047 | NYSE | FOUR | Mon, Jun 28, 2021 | 98.69 | 99.77 | 95.50 | 95.96 | 1046 | NYSE | FOUR | Fri, Jun 25, 2021 | 99.18 | 99.90 | 96.38 | 98.49 | 1045 | NYSE | FOUR | Thu, Jun 24, 2021 | 100.48 | 103.37 | 98.34 | 99.18 | 1044 | NYSE | FOUR | Wed, Jun 23, 2021 | 99.00 | 101.59 | 98.48 | 99.84 | 1043 | NYSE | FOUR | Tue, Jun 22, 2021 | 100.50 | 101.30 | 96.14 | 98.79 | 1042 | NYSE | FOUR | Mon, Jun 21, 2021 | 98.91 | 101.75 | 97.44 | 100.51 | 1041 | NYSE | FOUR | Fri, Jun 18, 2021 | 97.57 | 100.00 | 97.12 | 98.48 | 1040 | NYSE | FOUR | Thu, Jun 17, 2021 | 96.50 | 100.13 | 96.02 | 98.27 | 1039 | NYSE | FOUR | Wed, Jun 16, 2021 | 96.00 | 97.86 | 95.42 | 96.91 | 1038 | NYSE | FOUR | Tue, Jun 15, 2021 | 97.66 | 98.13 | 95.51 | 95.96 | 1037 | NYSE | FOUR | Mon, Jun 14, 2021 | 99.90 | 100.98 | 97.28 | 97.66 | 1036 | NYSE | FOUR | Fri, Jun 11, 2021 | 96.33 | 100.00 | 96.00 | 99.90 | 1035 | NYSE | FOUR | Thu, Jun 10, 2021 | 92.29 | 95.79 | 91.00 | 95.79 | 1034 | NYSE | FOUR | Wed, Jun 9, 2021 | 99.00 | 99.99 | 94.12 | 94.56 | 1033 | NYSE | FOUR | Tue, Jun 8, 2021 | 98.10 | 99.39 | 95.46 | 98.81 | 1032 | NYSE | FOUR | Mon, Jun 7, 2021 | 95.00 | 99.50 | 94.30 | 97.75 | 1031 | NYSE | FOUR | Fri, Jun 4, 2021 | 91.91 | 95.00 | 91.91 | 95.00 | 1030 | NYSE | FOUR | Thu, Jun 3, 2021 | 92.42 | 93.08 | 89.66 | 91.88 | 1029 | NYSE | FOUR | Wed, Jun 2, 2021 | 94.93 | 95.00 | 92.78 | 93.16 | 1028 | NYSE | FOUR | Tue, Jun 1, 2021 | 93.99 | 97.07 | 92.96 | 95.24 | 1027 | NYSE | FOUR | Fri, May 28, 2021 | 95.00 | 95.25 | 93.10 | 93.29 | 1026 | NYSE | FOUR | Thu, May 27, 2021 | 93.49 | 95.30 | 92.64 | 94.78 | 1025 | NYSE | FOUR | Wed, May 26, 2021 | 92.50 | 94.44 | 91.44 | 93.62 | 1024 | NYSE | FOUR | Tue, May 25, 2021 | 93.11 | 95.42 | 92.35 | 92.55 | 1023 | NYSE | FOUR | Mon, May 24, 2021 | 90.25 | 92.96 | 89.22 | 92.63 | 1022 | NYSE | FOUR | Fri, May 21, 2021 | 91.70 | 94.84 | 88.86 | 89.10 | 1021 | NYSE | FOUR | Thu, May 20, 2021 | 89.68 | 92.38 | 89.01 | 91.49 | 1020 | NYSE | FOUR | Wed, May 19, 2021 | 86.00 | 88.36 | 84.01 | 88.16 | 1019 | NYSE | FOUR | Tue, May 18, 2021 | 86.00 | 91.96 | 85.15 | 88.18 | 1018 | NYSE | FOUR | Mon, May 17, 2021 | 82.28 | 85.81 | 81.38 | 85.65 | 1017 | NYSE | FOUR | Fri, May 14, 2021 | 79.33 | 83.92 | 79.33 | 82.79 | 1016 | NYSE | FOUR | Thu, May 13, 2021 | 80.72 | 82.03 | 75.66 | 78.05 | 1015 | NYSE | FOUR | Wed, May 12, 2021 | 83.00 | 83.85 | 78.53 | 80.06 | 1014 | NYSE | FOUR | Tue, May 11, 2021 | 80.03 | 86.55 | 78.98 | 83.57 | 1013 | NYSE | FOUR | Mon, May 10, 2021 | 86.64 | 87.00 | 82.21 | 83.59 | 1012 | NYSE | FOUR | Fri, May 7, 2021 | 87.20 | 90.34 | 86.37 | 87.36 | 1011 | NYSE | FOUR | Thu, May 6, 2021 | 93.00 | 93.10 | 75.15 | 84.15 | 1010 | NYSE | FOUR | Wed, May 5, 2021 | 96.32 | 96.07 | 93.59 | 95.23 | 1009 | NYSE | FOUR | Tue, May 4, 2021 | 97.41 | 97.69 | 92.82 | 95.09 | 1008 | NYSE | FOUR | Mon, May 3, 2021 | 99.84 | 100.49 | 97.37 | 99.13 | 1007 | NYSE | FOUR | Fri, Apr 30, 2021 | 95.80 | 100.18 | 95.80 | 98.89 | 1006 | NYSE | FOUR | Thu, Apr 29, 2021 | 99.63 | 99.97 | 94.59 | 97.75 | 1005 | NYSE | FOUR | Wed, Apr 28, 2021 | 98.00 | 99.78 | 96.51 | 98.90 | 1004 | NYSE | FOUR | Tue, Apr 27, 2021 | 101.43 | 103.22 | 96.62 | 97.35 | 1003 | NYSE | FOUR | Mon, Apr 26, 2021 | 99.00 | 101.32 | 98.13 | 101.01 | 1002 | NYSE | FOUR | Fri, Apr 23, 2021 | 98.00 | 100.42 | 97.50 | 99.15 | 1001 | NYSE | FOUR | Thu, Apr 22, 2021 | 99.46 | 100.02 | 96.49 | 97.34 | 1000 | NYSE | FOUR | Wed, Apr 21, 2021 | 93.50 | 99.49 | 93.12 | 98.85 | 999 | NYSE | FOUR | Tue, Apr 20, 2021 | 94.63 | 96.55 | 92.50 | 94.64 | 998 | NYSE | FOUR | Mon, Apr 19, 2021 | 98.00 | 98.09 | 94.05 | 94.54 | 997 | NYSE | FOUR | Fri, Apr 16, 2021 | 100.10 | 100.56 | 97.15 | 98.32 | 996 | NYSE | FOUR | Thu, Apr 15, 2021 | 97.00 | 99.81 | 96.75 | 99.67 | 995 | NYSE | FOUR | Wed, Apr 14, 2021 | 98.02 | 100.66 | 95.40 | 95.66 | 994 | NYSE | FOUR | Tue, Apr 13, 2021 | 100.00 | 101.76 | 95.20 | 98.02 | 993 | NYSE | FOUR | Mon, Apr 12, 2021 | 100.27 | 102.14 | 95.14 | 100.39 | 992 | NYSE | FOUR | Fri, Apr 9, 2021 | 100.00 | 104.11 | 97.07 | 101.40 | 991 | NYSE | FOUR | Thu, Apr 8, 2021 | 95.00 | 101.40 | 94.98 | 100.18 | 990 | NYSE | FOUR | Wed, Apr 7, 2021 | 93.00 | 95.77 | 91.53 | 94.41 | 989 | NYSE | FOUR | Tue, Apr 6, 2021 | 90.00 | 94.77 | 89.62 | 93.08 | 988 | NYSE | FOUR | Mon, Apr 5, 2021 | 89.00 | 91.18 | 87.00 | 90.50 | 987 | NYSE | FOUR | Thu, Apr 1, 2021 | 84.79 | 87.94 | 84.03 | 87.07 | 986 | NYSE | FOUR | Wed, Mar 31, 2021 | 82.30 | 84.93 | 81.85 | 82.01 | 985 | NYSE | FOUR | Tue, Mar 30, 2021 | 82.90 | 82.90 | 79.66 | 81.59 | 984 | NYSE | FOUR | Mon, Mar 29, 2021 | 86.00 | 87.50 | 79.55 | 82.92 | 983 | NYSE | FOUR | Fri, Mar 26, 2021 | 83.00 | 86.43 | 82.16 | 85.61 | 982 | NYSE | FOUR | Thu, Mar 25, 2021 | 80.00 | 83.59 | 78.75 | 83.06 | 981 | NYSE | FOUR | Wed, Mar 24, 2021 | 84.50 | 84.50 | 80.30 | 80.58 | 980 | NYSE | FOUR | Tue, Mar 23, 2021 | 83.36 | 85.21 | 82.51 | 83.90 | 979 | NYSE | FOUR | Mon, Mar 22, 2021 | 85.00 | 86.97 | 82.53 | 84.12 | 978 | NYSE | FOUR | Fri, Mar 19, 2021 | 86.00 | 87.83 | 84.02 | 84.61 | 977 | NYSE | FOUR | Thu, Mar 18, 2021 | 89.00 | 89.13 | 84.30 | 85.79 | 976 | NYSE | FOUR | Wed, Mar 17, 2021 | 92.14 | 92.61 | 84.38 | 89.25 | 975 | NYSE | FOUR | Tue, Mar 16, 2021 | 97.27 | 98.50 | 93.53 | 95.27 | 974 | NYSE | FOUR | Mon, Mar 15, 2021 | 93.00 | 99.00 | 92.26 | 97.85 | 973 | NYSE | FOUR | Fri, Mar 12, 2021 | 89.79 | 95.79 | 88.77 | 93.41 | 972 | NYSE | FOUR | Thu, Mar 11, 2021 | 86.49 | 99.27 | 85.78 | 94.73 | 971 | NYSE | FOUR | Wed, Mar 10, 2021 | 81.00 | 84.70 | 79.40 | 82.79 | 970 | NYSE | FOUR | Tue, Mar 9, 2021 | 77.00 | 81.22 | 76.39 | 80.86 | 969 | NYSE | FOUR | Mon, Mar 8, 2021 | 76.63 | 77.50 | 73.00 | 74.36 | 968 | NYSE | FOUR | Fri, Mar 5, 2021 | 76.15 | 79.98 | 69.57 | 76.10 | 967 | NYSE | FOUR | Thu, Mar 4, 2021 | 71.00 | 80.87 | 71.00 | 77.64 | 966 | NYSE | FOUR | Wed, Mar 3, 2021 | 75.50 | 75.50 | 70.04 | 71.00 | 965 | NYSE | FOUR | Tue, Mar 2, 2021 | 79.00 | 79.30 | 73.88 | 75.01 | 964 | NYSE | FOUR | Mon, Mar 1, 2021 | 78.66 | 79.75 | 77.15 | 77.96 | 963 | NYSE | FOUR | Fri, Feb 26, 2021 | 75.42 | 78.00 | 73.51 | 76.50 | 962 | NYSE | FOUR | Thu, Feb 25, 2021 | 82.08 | 83.38 | 73.82 | 74.86 | 961 | NYSE | FOUR | Wed, Feb 24, 2021 | 81.00 | 83.50 | 77.50 | 82.92 | 960 | NYSE | FOUR | Tue, Feb 23, 2021 | 77.86 | 81.72 | 72.50 | 81.25 | 959 | NYSE | FOUR | Mon, Feb 22, 2021 | 82.00 | 83.50 | 78.20 | 79.99 | 958 | NYSE | FOUR | Fri, Feb 19, 2021 | 80.61 | 83.50 | 80.61 | 81.83 | 957 | NYSE | FOUR | Thu, Feb 18, 2021 | 80.18 | 81.70 | 78.66 | 80.56 | 956 | NYSE | FOUR | Wed, Feb 17, 2021 | 81.99 | 82.00 | 77.55 | 81.70 | 955 | NYSE | FOUR | Tue, Feb 16, 2021 | 82.00 | 83.08 | 80.63 | 81.57 | 954 | NYSE | FOUR | Fri, Feb 12, 2021 | 82.61 | 83.35 | 80.80 | 81.22 | 953 | NYSE | FOUR | Thu, Feb 11, 2021 | 82.00 | 83.60 | 81.28 | 81.91 | 952 | NYSE | FOUR | Wed, Feb 10, 2021 | 81.00 | 82.86 | 79.59 | 81.49 | 951 | NYSE | FOUR | Tue, Feb 9, 2021 | 81.00 | 83.57 | 80.32 | 80.57 | 950 | NYSE | FOUR | Mon, Feb 8, 2021 | 79.30 | 81.12 | 78.18 | 80.19 | 949 | NYSE | FOUR | Fri, Feb 5, 2021 | 75.49 | 78.66 | 74.02 | 77.75 | 948 | NYSE | FOUR | Thu, Feb 4, 2021 | 73.00 | 76.49 | 72.95 | 74.73 | 947 | NYSE | FOUR | Wed, Feb 3, 2021 | 71.50 | 72.83 | 69.71 | 72.70 | 946 | NYSE | FOUR | Tue, Feb 2, 2021 | 70.35 | 72.81 | 68.75 | 71.30 | 945 | NYSE | FOUR | Mon, Feb 1, 2021 | 66.55 | 68.11 | 65.00 | 67.84 | 944 | NYSE | FOUR | Fri, Jan 29, 2021 | 69.00 | 69.40 | 64.79 | 65.01 | 943 | NYSE | FOUR | Thu, Jan 28, 2021 | 65.94 | 68.99 | 65.00 | 68.12 | 942 | NYSE | FOUR | Wed, Jan 27, 2021 | 67.64 | 67.67 | 62.50 | 64.20 | 941 | NYSE | FOUR | Tue, Jan 26, 2021 | 71.62 | 72.57 | 67.35 | 67.58 | 940 | NYSE | FOUR | Mon, Jan 25, 2021 | 72.09 | 73.95 | 69.85 | 70.28 | 939 | NYSE | FOUR | Fri, Jan 22, 2021 | 71.05 | 72.63 | 69.72 | 71.13 | 938 | NYSE | FOUR | Thu, Jan 21, 2021 | 71.00 | 71.39 | 69.02 | 70.32 | 937 | NYSE | FOUR | Wed, Jan 20, 2021 | 68.54 | 72.95 | 68.24 | 70.14 | 936 | NYSE | FOUR | Tue, Jan 19, 2021 | 71.49 | 73.12 | 68.73 | 70.47 | 935 | NYSE | FOUR | Fri, Jan 15, 2021 | 74.12 | 74.43 | 69.61 | 70.07 | 934 | NYSE | FOUR | Thu, Jan 14, 2021 | 75.07 | 76.95 | 73.61 | 73.90 | 933 | NYSE | FOUR | Wed, Jan 13, 2021 | 74.50 | 75.90 | 72.00 | 73.87 | 932 | NYSE | FOUR | Tue, Jan 12, 2021 | 72.20 | 74.60 | 71.88 | 74.28 | 931 | NYSE | FOUR | Mon, Jan 11, 2021 | 70.46 | 73.74 | 69.36 | 72.43 | 930 | NYSE | FOUR | Fri, Jan 8, 2021 | 71.25 | 72.99 | 70.53 | 71.73 | 929 | NYSE | FOUR | Thu, Jan 7, 2021 | 69.25 | 71.76 | 67.50 | 70.31 | 928 | NYSE | FOUR | Wed, Jan 6, 2021 | 68.00 | 72.99 | 67.38 | 68.92 | 927 | NYSE | FOUR | Tue, Jan 5, 2021 | 71.87 | 74.76 | 71.74 | 73.73 | 926 | NYSE | FOUR | Mon, Jan 4, 2021 | 75.80 | 76.45 | 69.70 | 71.74 | 925 | NYSE | FOUR | Thu, Dec 31, 2020 | 74.65 | 75.45 | 72.01 | 75.40 | 924 | NYSE | FOUR | Wed, Dec 30, 2020 | 69.38 | 74.80 | 69.30 | 74.09 | 923 | NYSE | FOUR | Tue, Dec 29, 2020 | 71.89 | 72.94 | 70.00 | 71.01 | 922 | NYSE | FOUR | Mon, Dec 28, 2020 | 73.01 | 73.60 | 70.82 | 71.40 | 921 | NYSE | FOUR | Thu, Dec 24, 2020 | 72.57 | 73.26 | 71.62 | 71.79 | 920 | NYSE | FOUR | Wed, Dec 23, 2020 | 74.00 | 74.76 | 71.32 | 71.86 | 919 | NYSE | FOUR | Tue, Dec 22, 2020 | 71.69 | 73.75 | 70.11 | 72.72 | 918 | NYSE | FOUR | Mon, Dec 21, 2020 | 70.10 | 71.89 | 67.18 | 69.74 | 917 | NYSE | FOUR | Fri, Dec 18, 2020 | 69.58 | 70.88 | 68.02 | 70.72 | 916 | NYSE | FOUR | Thu, Dec 17, 2020 | 65.86 | 68.99 | 65.00 | 67.79 | 915 | NYSE | FOUR | Wed, Dec 16, 2020 | 63.26 | 66.00 | 62.61 | 64.74 | 914 | NYSE | FOUR | Tue, Dec 15, 2020 | 63.44 | 63.62 | 61.50 | 62.78 | 913 | NYSE | FOUR | Mon, Dec 14, 2020 | 62.91 | 64.72 | 61.51 | 63.62 | 912 | NYSE | FOUR | Fri, Dec 11, 2020 | 61.33 | 64.08 | 61.04 | 62.29 | 911 | NYSE | FOUR | Thu, Dec 10, 2020 | 58.59 | 62.15 | 58.53 | 61.43 | 910 | NYSE | FOUR | Wed, Dec 9, 2020 | 62.83 | 66.24 | 58.96 | 59.53 | 909 | NYSE | FOUR | Tue, Dec 8, 2020 | 61.00 | 62.96 | 60.00 | 61.81 | 908 | NYSE | FOUR | Mon, Dec 7, 2020 | 62.56 | 63.60 | 60.51 | 60.70 | 907 | NYSE | FOUR | Fri, Dec 4, 2020 | 60.99 | 63.90 | 60.50 | 62.55 | 906 | NYSE | FOUR | Thu, Dec 3, 2020 | 58.72 | 61.00 | 57.46 | 59.97 | 905 | NYSE | FOUR | Wed, Dec 2, 2020 | 57.70 | 58.40 | 55.10 | 55.85 | 904 | NYSE | FOUR | Tue, Dec 1, 2020 | 56.70 | 59.30 | 56.58 | 58.08 | 903 | NYSE | FOUR | Mon, Nov 30, 2020 | 62.00 | 62.56 | 59.18 | 61.63 | 902 | NYSE | FOUR | Fri, Nov 27, 2020 | 63.60 | 64.03 | 61.58 | 61.61 | 901 | NYSE | FOUR | Wed, Nov 25, 2020 | 63.87 | 64.78 | 62.57 | 63.63 | 900 | NYSE | FOUR | Tue, Nov 24, 2020 | 62.10 | 65.40 | 61.52 | 63.91 | 899 | NYSE | FOUR | Mon, Nov 23, 2020 | 57.74 | 62.15 | 57.74 | 61.03 | 898 | NYSE | FOUR | Fri, Nov 20, 2020 | 56.45 | 58.85 | 55.90 | 57.40 | 897 | NYSE | FOUR | Thu, Nov 19, 2020 | 56.31 | 57.87 | 55.30 | 55.92 | 896 | NYSE | FOUR | Wed, Nov 18, 2020 | 60.46 | 60.84 | 56.37 | 56.51 | 895 | NYSE | FOUR | Tue, Nov 17, 2020 | 61.31 | 61.80 | 59.28 | 59.72 | 894 | NYSE | FOUR | Mon, Nov 16, 2020 | 61.38 | 62.00 | 59.06 | 61.18 | 893 | NYSE | FOUR | Fri, Nov 13, 2020 | 59.05 | 60.25 | 57.89 | 59.35 | 892 | NYSE | FOUR | Thu, Nov 12, 2020 | 58.62 | 60.33 | 57.51 | 57.89 | 891 | NYSE | FOUR | Wed, Nov 11, 2020 | 61.00 | 61.80 | 58.01 | 58.83 | 890 | NYSE | FOUR | Tue, Nov 10, 2020 | 62.00 | 62.35 | 57.02 | 60.00 | 889 | NYSE | FOUR | Mon, Nov 9, 2020 | 58.00 | 64.35 | 57.09 | 62.75 | 888 | NYSE | FOUR | Fri, Nov 6, 2020 | 56.12 | 56.37 | 51.56 | 54.50 | 887 | NYSE | FOUR | Thu, Nov 5, 2020 | 54.59 | 58.61 | 53.07 | 56.75 | 886 | NYSE | FOUR | Wed, Nov 4, 2020 | 50.97 | 54.47 | 50.06 | 54.01 | 885 | NYSE | FOUR | Tue, Nov 3, 2020 | 48.01 | 50.86 | 47.05 | 50.30 | 884 | NYSE | FOUR | Mon, Nov 2, 2020 | 51.66 | 51.79 | 47.36 | 47.82 | 883 | NYSE | FOUR | Fri, Oct 30, 2020 | 52.19 | 52.19 | 47.06 | 50.91 | 882 | NYSE | FOUR | Thu, Oct 29, 2020 | 53.42 | 54.39 | 50.77 | 52.77 | 881 | NYSE | FOUR | Wed, Oct 28, 2020 | 53.95 | 54.43 | 51.27 | 52.23 | 880 | NYSE | FOUR | Tue, Oct 27, 2020 | 53.50 | 55.93 | 53.50 | 55.77 | 879 | NYSE | FOUR | Mon, Oct 26, 2020 | 55.49 | 55.93 | 51.63 | 53.25 | 878 | NYSE | FOUR | Fri, Oct 23, 2020 | 56.07 | 56.40 | 54.08 | 55.98 | 877 | NYSE | FOUR | Thu, Oct 22, 2020 | 57.23 | 57.59 | 55.17 | 56.06 | 876 | NYSE | FOUR | Wed, Oct 21, 2020 | 58.65 | 59.80 | 54.81 | 56.81 | 875 | NYSE | FOUR | Tue, Oct 20, 2020 | 58.48 | 60.22 | 57.83 | 59.22 | 874 | NYSE | FOUR | Mon, Oct 19, 2020 | 59.29 | 59.72 | 56.77 | 57.76 | 873 | NYSE | FOUR | Fri, Oct 16, 2020 | 59.21 | 60.65 | 58.26 | 59.40 | 872 | NYSE | FOUR | Thu, Oct 15, 2020 | 54.97 | 58.75 | 54.31 | 58.44 | 871 | NYSE | FOUR | Wed, Oct 14, 2020 | 60.14 | 60.80 | 54.39 | 57.00 | 870 | NYSE | FOUR | Tue, Oct 13, 2020 | 60.51 | 62.27 | 57.67 | 58.20 | 869 | NYSE | FOUR | Mon, Oct 12, 2020 | 57.60 | 62.59 | 57.55 | 60.05 | 868 | NYSE | FOUR | Fri, Oct 9, 2020 | 54.27 | 56.09 | 53.56 | 55.71 | 867 | NYSE | FOUR | Thu, Oct 8, 2020 | 54.54 | 55.05 | 52.51 | 53.46 | 866 | NYSE | FOUR | Wed, Oct 7, 2020 | 54.01 | 56.20 | 53.01 | 53.45 | 865 | NYSE | FOUR | Tue, Oct 6, 2020 | 52.74 | 55.30 | 52.63 | 53.70 | 864 | NYSE | FOUR | Mon, Oct 5, 2020 | 51.76 | 53.30 | 51.10 | 52.21 | 863 | NYSE | FOUR | Fri, Oct 2, 2020 | 48.35 | 52.44 | 48.00 | 51.55 | 862 | NYSE | FOUR | Thu, Oct 1, 2020 | 49.55 | 50.50 | 48.37 | 49.69 | 861 | NYSE | FOUR | Wed, Sep 30, 2020 | 47.61 | 49.10 | 47.12 | 48.36 | 860 | NYSE | FOUR | Tue, Sep 29, 2020 | 45.55 | 47.80 | 45.55 | 47.24 | 859 | NYSE | FOUR | Mon, Sep 28, 2020 | 45.89 | 46.89 | 45.10 | 45.59 | 858 | NYSE | FOUR | Fri, Sep 25, 2020 | 44.45 | 46.80 | 44.19 | 45.38 | 857 | NYSE | FOUR | Thu, Sep 24, 2020 | 45.95 | 46.69 | 43.46 | 44.50 | 856 | NYSE | FOUR | Wed, Sep 23, 2020 | 46.82 | 47.58 | 45.93 | 46.64 | 855 | NYSE | FOUR | Tue, Sep 22, 2020 | 45.87 | 47.51 | 45.87 | 46.54 | 854 | NYSE | FOUR | Mon, Sep 21, 2020 | 43.80 | 46.52 | 43.35 | 45.36 | 853 | NYSE | FOUR | Fri, Sep 18, 2020 | 44.58 | 45.66 | 43.29 | 44.38 | 852 | NYSE | FOUR | Thu, Sep 17, 2020 | 45.98 | 46.49 | 43.80 | 44.57 | 851 | NYSE | FOUR | Wed, Sep 16, 2020 | 46.97 | 47.53 | 46.08 | 46.99 | 850 | NYSE | FOUR | Tue, Sep 15, 2020 | 45.86 | 46.74 | 44.70 | 46.50 | 849 | NYSE | FOUR | Mon, Sep 14, 2020 | 46.05 | 46.76 | 45.15 | 45.41 | 848 | NYSE | FOUR | Fri, Sep 11, 2020 | 48.56 | 48.60 | 45.00 | 46.30 | 847 | NYSE | FOUR | Thu, Sep 10, 2020 | 49.44 | 53.50 | 49.00 | 50.02 | 846 | NYSE | FOUR | Wed, Sep 9, 2020 | 46.70 | 49.72 | 45.00 | 48.95 | 845 | NYSE | FOUR | Tue, Sep 8, 2020 | 48.40 | 51.29 | 46.90 | 49.58 | 844 | NYSE | FOUR | Fri, Sep 4, 2020 | 48.77 | 49.80 | 45.14 | 49.53 | 843 | NYSE | FOUR | Thu, Sep 3, 2020 | 50.50 | 50.78 | 48.36 | 49.32 | 842 | NYSE | FOUR | Wed, Sep 2, 2020 | 51.47 | 52.00 | 50.30 | 51.27 | 841 | NYSE | FOUR | Tue, Sep 1, 2020 | 50.77 | 51.85 | 50.26 | 51.02 | 840 | NYSE | FOUR | Mon, Aug 31, 2020 | 51.50 | 51.99 | 50.22 | 50.37 | 839 | NYSE | FOUR | Fri, Aug 28, 2020 | 51.05 | 52.75 | 49.00 | 51.34 | 838 | NYSE | FOUR | Thu, Aug 27, 2020 | 51.90 | 53.01 | 50.69 | 51.26 | 837 | NYSE | FOUR | Wed, Aug 26, 2020 | 53.50 | 56.20 | 51.74 | 51.93 | 836 | NYSE | FOUR | Tue, Aug 25, 2020 | 50.32 | 53.44 | 50.00 | 52.72 | 835 | NYSE | FOUR | Mon, Aug 24, 2020 | 51.00 | 51.90 | 47.80 | 50.34 | 834 | NYSE | FOUR | Fri, Aug 21, 2020 | 48.69 | 50.59 | 47.22 | 50.17 | 833 | NYSE | FOUR | Thu, Aug 20, 2020 | 49.90 | 51.00 | 48.10 | 48.24 | 832 | NYSE | FOUR | Wed, Aug 19, 2020 | 48.88 | 51.78 | 48.36 | 49.90 | 831 | NYSE | FOUR | Tue, Aug 18, 2020 | 49.55 | 50.71 | 47.51 | 47.96 | 830 | NYSE | FOUR | Mon, Aug 17, 2020 | 50.54 | 51.50 | 49.34 | 49.54 | 829 | NYSE | FOUR | Fri, Aug 14, 2020 | 48.99 | 52.38 | 48.99 | 49.89 | 828 | NYSE | FOUR | Thu, Aug 13, 2020 | 47.11 | 50.13 | 46.24 | 48.89 | 827 | NYSE | FOUR | Wed, Aug 12, 2020 | 45.83 | 49.14 | 45.69 | 47.06 | 826 | NYSE | FOUR | Tue, Aug 11, 2020 | 46.00 | 47.43 | 44.70 | 45.38 | 825 | NYSE | FOUR | Mon, Aug 10, 2020 | 44.60 | 47.24 | 44.34 | 46.23 | 824 | NYSE | FOUR | Fri, Aug 7, 2020 | 44.06 | 45.50 | 42.21 | 44.32 | 823 | NYSE | FOUR | Thu, Aug 6, 2020 | 41.75 | 44.64 | 40.51 | 43.64 | 822 | NYSE | FOUR | Wed, Aug 5, 2020 | 40.30 | 40.30 | 38.63 | 39.41 | 821 | NYSE | FOUR | Tue, Aug 4, 2020 | 39.22 | 40.00 | 38.06 | 39.30 | 820 | NYSE | FOUR | Mon, Aug 3, 2020 | 38.26 | 40.40 | 38.10 | 39.60 | 819 | NYSE | FOUR | Fri, Jul 31, 2020 | 37.52 | 38.30 | 36.17 | 38.30 | 818 | NYSE | FOUR | Thu, Jul 30, 2020 | 37.11 | 39.00 | 37.06 | 37.58 | 817 | NYSE | FOUR | Wed, Jul 29, 2020 | 37.00 | 38.50 | 36.36 | 38.50 | 816 | NYSE | FOUR | Tue, Jul 28, 2020 | 36.31 | 38.76 | 36.04 | 36.74 | 815 | NYSE | FOUR | Mon, Jul 27, 2020 | 35.85 | 37.15 | 34.24 | 36.53 | 814 | NYSE | FOUR | Fri, Jul 24, 2020 | 35.17 | 36.25 | 34.74 | 35.40 | 813 | NYSE | FOUR | Thu, Jul 23, 2020 | 35.98 | 36.33 | 35.00 | 36.00 | 812 | NYSE | FOUR | Wed, Jul 22, 2020 | 37.00 | 37.11 | 35.03 | 35.80 | 811 | NYSE | FOUR | Tue, Jul 21, 2020 | 38.24 | 38.69 | 36.45 | 37.13 | 810 | NYSE | FOUR | Mon, Jul 20, 2020 | 38.85 | 38.86 | 37.14 | 38.05 | 809 | NYSE | FOUR | Fri, Jul 17, 2020 | 39.87 | 39.87 | 38.28 | 38.90 | 808 | NYSE | FOUR | Thu, Jul 16, 2020 | 38.30 | 40.60 | 38.07 | 39.42 | 807 | NYSE | FOUR | Wed, Jul 15, 2020 | 39.46 | 41.45 | 37.71 | 39.98 | 806 | NYSE | FOUR | Tue, Jul 14, 2020 | 36.82 | 37.97 | 35.52 | 37.76 | 805 | NYSE | FOUR | Mon, Jul 13, 2020 | 45.33 | 45.38 | 37.36 | 39.04 | 804 | NYSE | FOUR | Fri, Jul 10, 2020 | 42.16 | 45.75 | 41.68 | 44.88 | 803 | NYSE | FOUR | Thu, Jul 9, 2020 | 45.27 | 46.35 | 41.10 | 44.83 | 802 | NYSE | FOUR | Wed, Jul 8, 2020 | 45.89 | 47.95 | 43.25 | 44.75 | 801 | NYSE | FOUR | Tue, Jul 7, 2020 | 38.56 | 45.97 | 38.00 | 42.49 | 800 | NYSE | FOUR | Mon, Jul 6, 2020 | 36.70 | 40.40 | 36.35 | 39.39 | 799 | NYSE | FOUR | Thu, Jul 2, 2020 | 34.78 | 36.75 | 34.65 | 36.17 | 798 | NYSE | FOUR | Wed, Jul 1, 2020 | 35.79 | 35.99 | 33.18 | 34.00 | 797 | NYSE | FOUR | Tue, Jun 30, 2020 | 36.80 | 37.75 | 34.81 | 35.50 | 796 | NYSE | FOUR | Mon, Jun 29, 2020 | 36.84 | 37.21 | 34.77 | 35.93 | 795 | NYSE | FOUR | Fri, Jun 26, 2020 | 36.20 | 37.72 | 36.20 | 37.20 | 794 | NYSE | FOUR | Thu, Jun 25, 2020 | 37.15 | 37.61 | 35.35 | 36.03 | 793 | NYSE | FOUR | Wed, Jun 24, 2020 | 39.56 | 40.19 | 37.00 | 37.52 | 792 | NYSE | FOUR | Tue, Jun 23, 2020 | 41.20 | 42.99 | 40.27 | 40.50 | 791 | NYSE | FOUR | Mon, Jun 22, 2020 | 41.14 | 44.26 | 40.01 | 40.51 | 790 | NYSE | FOUR | Fri, Jun 19, 2020 | 40.00 | 42.33 | 38.03 | 41.75 | 789 | NYSE | FOUR | Thu, Jun 18, 2020 | 36.38 | 39.99 | 35.70 | 39.53 | 788 | NYSE | FOUR | Wed, Jun 17, 2020 | 35.04 | 36.50 | 34.70 | 36.37 | 787 | NYSE | FOUR | Tue, Jun 16, 2020 | 36.00 | 36.25 | 34.50 | 35.00 | 786 | NYSE | FOUR | Mon, Jun 15, 2020 | 34.00 | 36.50 | 33.39 | 35.52 | 785 | NYSE | FOUR | Fri, Jun 12, 2020 | 33.11 | 35.08 | 31.23 | 34.75 | 784 | NYSE | FOUR | Thu, Jun 11, 2020 | 32.45 | 33.30 | 30.00 | 31.75 | 783 | NYSE | FOUR | Wed, Jun 10, 2020 | 36.10 | 36.99 | 34.35 | 35.45 | 782 | NYSE | FOUR | Tue, Jun 9, 2020 | 35.60 | 37.29 | 33.73 | 35.51 | 781 | NYSE | FOUR | Mon, Jun 8, 2020 | 33.00 | 37.33 | 32.65 | 35.15 | 780 | NYSE | FOUR | Fri, Jun 5, 2020 | 33.10 | 35.00 | 31.50 | 33.54 | 779 | NYSE | FOUR | Fri, Sep 23, 2016 | 0.00 | 0.01 | 0.00 | 0.01 | 778 | NYSE | FOUR | Thu, Sep 22, 2016 | 0.00 | 0.00 | 0.00 | 0.00 | 777 | NYSE | FOUR | Mon, Sep 19, 2016 | 0.00 | 0.00 | 0.00 | 0.00 | 776 | NYSE | FOUR | Fri, Sep 16, 2016 | 0.00 | 0.01 | 0.00 | 0.01 | 775 | NYSE | FOUR | Thu, Sep 15, 2016 | 0.00 | 0.01 | 0.00 | 0.01 | 774 | NYSE | FOUR | Wed, Sep 14, 2016 | 0.00 | 0.01 | 0.00 | 0.01 | 773 | NYSE | FOUR | Tue, Sep 13, 2016 | 0.00 | 0.00 | 0.00 | 0.00 | 772 | NYSE | FOUR | Mon, Sep 12, 2016 | 0.00 | 0.00 | 0.00 | 0.00 | 771 | NYSE | FOUR | Fri, Sep 9, 2016 | 0.01 | 0.01 | 0.01 | 0.01 | 770 | NYSE | FOUR | Thu, Sep 8, 2016 | 0.00 | 0.00 | 0.00 | 0.00 | 769 | NYSE | FOUR | Wed, Sep 7, 2016 | 0.00 | 0.00 | 0.00 | 0.00 | 768 | NYSE | FOUR | Tue, Sep 6, 2016 | 0.00 | 0.00 | 0.00 | 0.00 | 767 | NYSE | FOUR | Fri, Sep 2, 2016 | 0.01 | 0.01 | 0.00 | 0.00 | 766 | NYSE | FOUR | Wed, Aug 31, 2016 | 0.01 | 0.01 | 0.00 | 0.00 | 765 | NYSE | FOUR | Tue, Aug 30, 2016 | 0.01 | 0.01 | 0.01 | 0.01 | 764 | NYSE | FOUR | Mon, Aug 29, 2016 | 0.01 | 0.01 | 0.01 | 0.01 | 763 | NYSE | FOUR | Fri, Aug 26, 2016 | 0.01 | 0.01 | 0.01 | 0.01 | 762 | NYSE | FOUR | Thu, Aug 25, 2016 | 0.01 | 0.03 | 0.01 | 0.01 | 761 | NYSE | FOUR | Mon, Aug 22, 2016 | 0.01 | 0.02 | 0.01 | 0.02 | 760 | NYSE | FOUR | Fri, Aug 19, 2016 | 0.01 | 0.01 | 0.01 | 0.01 | 759 | NYSE | FOUR | Fri, Aug 12, 2016 | 0.02 | 0.02 | 0.01 | 0.01 | 758 | NYSE | FOUR | Thu, Aug 11, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 757 | NYSE | FOUR | Wed, Aug 10, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 756 | NYSE | FOUR | Tue, Aug 9, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 755 | NYSE | FOUR | Fri, Aug 5, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 754 | NYSE | FOUR | Thu, Aug 4, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 753 | NYSE | FOUR | Wed, Aug 3, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 752 | NYSE | FOUR | Tue, Aug 2, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 751 | NYSE | FOUR | Mon, Aug 1, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 750 | NYSE | FOUR | Fri, Jul 29, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 749 | NYSE | FOUR | Thu, Jul 28, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 748 | NYSE | FOUR | Wed, Jul 27, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 747 | NYSE | FOUR | Tue, Jul 26, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 746 | NYSE | FOUR | Mon, Jul 25, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 745 | NYSE | FOUR | Fri, Jul 22, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 744 | NYSE | FOUR | Thu, Jul 21, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 743 | NYSE | FOUR | Wed, Jul 20, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 742 | NYSE | FOUR | Tue, Jul 19, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 741 | NYSE | FOUR | Mon, Jul 18, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 740 | NYSE | FOUR | Fri, Jul 15, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 739 | NYSE | FOUR | Thu, Jul 14, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 738 | NYSE | FOUR | Wed, Jul 13, 2016 | 0.03 | 0.05 | 0.03 | 0.05 | 737 | NYSE | FOUR | Tue, Jul 12, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 736 | NYSE | FOUR | Mon, Jul 11, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 735 | NYSE | FOUR | Fri, Jul 8, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 734 | NYSE | FOUR | Thu, Jul 7, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 733 | NYSE | FOUR | Wed, Jul 6, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 732 | NYSE | FOUR | Tue, Jul 5, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 731 | NYSE | FOUR | Fri, Jul 1, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 730 | NYSE | FOUR | Thu, Jun 30, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 729 | NYSE | FOUR | Wed, Jun 29, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 728 | NYSE | FOUR | Tue, Jun 28, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 727 | NYSE | FOUR | Mon, Jun 27, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 726 | NYSE | FOUR | Fri, Jun 24, 2016 | 0.04 | 0.06 | 0.03 | 0.03 | 725 | NYSE | FOUR | Thu, Jun 23, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 724 | NYSE | FOUR | Wed, Jun 22, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 723 | NYSE | FOUR | Tue, Jun 21, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 722 | NYSE | FOUR | Fri, Jun 17, 2016 | 0.00 | 0.00 | 0.00 | 0.04 | 721 | NYSE | FOUR | Thu, Jun 16, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 720 | NYSE | FOUR | Wed, Jun 15, 2016 | 0.05 | 0.05 | 0.04 | 0.04 | 719 | NYSE | FOUR | Tue, Jun 14, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 718 | NYSE | FOUR | Mon, Jun 13, 2016 | 0.06 | 0.06 | 0.05 | 0.05 | 717 | NYSE | FOUR | Fri, Jun 10, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 716 | NYSE | FOUR | Thu, Jun 9, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 715 | NYSE | FOUR | Wed, Jun 8, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 714 | NYSE | FOUR | Mon, Jun 6, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 713 | NYSE | FOUR | Fri, Jun 3, 2016 | 0.06 | 0.06 | 0.06 | 0.06 | 712 | NYSE | FOUR | Thu, Jun 2, 2016 | 0.06 | 0.06 | 0.06 | 0.06 | 711 | NYSE | FOUR | Wed, Jun 1, 2016 | 0.06 | 0.06 | 0.06 | 0.06 | 710 | NYSE | FOUR | Tue, May 31, 2016 | 0.06 | 0.06 | 0.06 | 0.06 | 709 | NYSE | FOUR | Fri, May 27, 2016 | 0.06 | 0.06 | 0.06 | 0.06 | 708 | NYSE | FOUR | Thu, May 26, 2016 | 0.06 | 0.06 | 0.06 | 0.06 | 707 | NYSE | FOUR | Wed, May 25, 2016 | 0.06 | 0.06 | 0.06 | 0.06 | 706 | NYSE | FOUR | Tue, May 24, 2016 | 0.15 | 0.15 | 0.15 | 0.15 | 705 | NYSE | FOUR | Mon, May 23, 2016 | 0.15 | 0.15 | 0.15 | 0.15 | 704 | NYSE | FOUR | Fri, May 20, 2016 | 0.09 | 0.09 | 0.09 | 0.09 | 703 | NYSE | FOUR | Thu, May 19, 2016 | 0.09 | 0.09 | 0.09 | 0.09 | 702 | NYSE | FOUR | Wed, May 18, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 701 | NYSE | FOUR | Tue, May 17, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 700 | NYSE | FOUR | Mon, May 16, 2016 | 0.02 | 0.02 | 0.02 | 0.02 | 699 | NYSE | FOUR | Fri, May 13, 2016 | 0.03 | 0.04 | 0.03 | 0.04 | 698 | NYSE | FOUR | Thu, May 12, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 697 | NYSE | FOUR | Wed, May 11, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 696 | NYSE | FOUR | Tue, May 10, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 695 | NYSE | FOUR | Mon, May 9, 2016 | 0.05 | 0.05 | 0.03 | 0.03 | 694 | NYSE | FOUR | Fri, May 6, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 693 | NYSE | FOUR | Thu, May 5, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 692 | NYSE | FOUR | Wed, May 4, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 691 | NYSE | FOUR | Tue, May 3, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 690 | NYSE | FOUR | Mon, May 2, 2016 | 0.04 | 0.06 | 0.04 | 0.05 | 689 | NYSE | FOUR | Fri, Apr 29, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 688 | NYSE | FOUR | Thu, Apr 28, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 687 | NYSE | FOUR | Wed, Apr 27, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 686 | NYSE | FOUR | Tue, Apr 26, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 685 | NYSE | FOUR | Mon, Apr 25, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 684 | NYSE | FOUR | Fri, Apr 22, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 683 | NYSE | FOUR | Thu, Apr 21, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 682 | NYSE | FOUR | Wed, Apr 20, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 681 | NYSE | FOUR | Tue, Apr 19, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 680 | NYSE | FOUR | Mon, Apr 18, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 679 | NYSE | FOUR | Fri, Apr 15, 2016 | 0.08 | 0.08 | 0.05 | 0.05 | 678 | NYSE | FOUR | Thu, Apr 14, 2016 | 0.09 | 0.09 | 0.03 | 0.03 | 677 | NYSE | FOUR | Wed, Apr 13, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 676 | NYSE | FOUR | Tue, Apr 12, 2016 | 0.12 | 0.12 | 0.12 | 0.12 | 675 | NYSE | FOUR | Fri, Apr 8, 2016 | 0.04 | 0.04 | 0.03 | 0.03 | 674 | NYSE | FOUR | Thu, Apr 7, 2016 | 0.00 | 0.00 | 0.00 | 0.05 | 673 | NYSE | FOUR | Wed, Apr 6, 2016 | 0.05 | 0.05 | 0.04 | 0.05 | 672 | NYSE | FOUR | Mon, Apr 4, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 671 | NYSE | FOUR | Fri, Apr 1, 2016 | 0.00 | 0.00 | 0.00 | 0.04 | 670 | NYSE | FOUR | Thu, Mar 31, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 669 | NYSE | FOUR | Wed, Mar 30, 2016 | 0.00 | 0.00 | 0.00 | 0.04 | 668 | NYSE | FOUR | Mon, Mar 28, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 667 | NYSE | FOUR | Thu, Mar 24, 2016 | 0.06 | 0.06 | 0.06 | 0.06 | 666 | NYSE | FOUR | Wed, Mar 23, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 665 | NYSE | FOUR | Fri, Mar 18, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 664 | NYSE | FOUR | Thu, Mar 17, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 663 | NYSE | FOUR | Fri, Mar 11, 2016 | 0.06 | 0.06 | 0.06 | 0.06 | 662 | NYSE | FOUR | Thu, Mar 10, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 661 | NYSE | FOUR | Wed, Mar 9, 2016 | 0.07 | 0.09 | 0.07 | 0.08 | 660 | NYSE | FOUR | Tue, Mar 8, 2016 | 0.04 | 0.04 | 0.04 | 0.04 | 659 | NYSE | FOUR | Mon, Mar 7, 2016 | 0.05 | 0.08 | 0.04 | 0.07 | 658 | NYSE | FOUR | Thu, Mar 3, 2016 | 0.12 | 0.12 | 0.04 | 0.06 | 657 | NYSE | FOUR | Wed, Mar 2, 2016 | 0.10 | 0.12 | 0.09 | 0.12 | 656 | NYSE | FOUR | Tue, Mar 1, 2016 | 0.12 | 0.12 | 0.10 | 0.12 | 655 | NYSE | FOUR | Mon, Feb 29, 2016 | 0.10 | 0.10 | 0.08 | 0.09 | 654 | NYSE | FOUR | Fri, Feb 26, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 653 | NYSE | FOUR | Thu, Feb 25, 2016 | 0.03 | 0.03 | 0.03 | 0.03 | 652 | NYSE | FOUR | Mon, Feb 22, 2016 | 0.19 | 0.20 | 0.19 | 0.20 | 651 | NYSE | FOUR | Fri, Feb 19, 2016 | 0.20 | 0.20 | 0.20 | 0.20 | 650 | NYSE | FOUR | Thu, Feb 18, 2016 | 0.28 | 0.28 | 0.28 | 0.28 | 649 | NYSE | FOUR | Tue, Feb 16, 2016 | 0.20 | 0.20 | 0.20 | 0.20 | 648 | NYSE | FOUR | Thu, Feb 11, 2016 | 0.21 | 0.21 | 0.21 | 0.21 | 647 | NYSE | FOUR | Tue, Feb 9, 2016 | 0.20 | 0.20 | 0.20 | 0.20 | 646 | NYSE | FOUR | Thu, Feb 4, 2016 | 0.05 | 0.18 | 0.05 | 0.13 | 645 | NYSE | FOUR | Tue, Feb 2, 2016 | 0.15 | 0.15 | 0.15 | 0.15 | 644 | NYSE | FOUR | Mon, Feb 1, 2016 | 0.20 | 0.20 | 0.20 | 0.20 | 643 | NYSE | FOUR | Thu, Jan 28, 2016 | 0.14 | 0.20 | 0.14 | 0.20 | 642 | NYSE | FOUR | Mon, Jan 25, 2016 | 0.05 | 0.13 | 0.05 | 0.13 | 641 | NYSE | FOUR | Fri, Jan 22, 2016 | 0.05 | 0.05 | 0.05 | 0.05 | 640 | NYSE | FOUR | Thu, Jan 21, 2016 | 0.09 | 0.09 | 0.04 | 0.04 | 639 | NYSE | FOUR | Wed, Jan 20, 2016 | 0.13 | 0.15 | 0.09 | 0.09 | 638 | NYSE | FOUR | Tue, Jan 19, 2016 | 0.13 | 0.13 | 0.13 | 0.13 | 637 | NYSE | FOUR | Fri, Jan 15, 2016 | 0.14 | 0.14 | 0.14 | 0.14 | 636 | NYSE | FOUR | Thu, Jan 14, 2016 | 0.20 | 0.20 | 0.17 | 0.17 | 635 | NYSE | FOUR | Wed, Jan 13, 2016 | 0.28 | 0.28 | 0.20 | 0.20 | 634 | NYSE | FOUR | Tue, Jan 12, 2016 | 0.22 | 0.22 | 0.18 | 0.22 | 633 | NYSE | FOUR | Thu, Jan 7, 2016 | 0.18 | 0.23 | 0.18 | 0.23 | 632 | NYSE | FOUR | Mon, Jan 4, 2016 | 0.20 | 0.20 | 0.20 | 0.20 | 631 | NYSE | FOUR | Thu, Dec 31, 2015 | 0.20 | 0.20 | 0.20 | 0.20 | 630 | NYSE | FOUR | Wed, Dec 30, 2015 | 0.18 | 0.22 | 0.18 | 0.20 | 629 | NYSE | FOUR | Tue, Dec 29, 2015 | 0.17 | 0.29 | 0.17 | 0.18 | 628 | NYSE | FOUR | Mon, Dec 28, 2015 | 0.20 | 0.20 | 0.20 | 0.20 | 627 | NYSE | FOUR | Thu, Dec 24, 2015 | 0.20 | 0.20 | 0.20 | 0.20 | 626 | NYSE | FOUR | Wed, Dec 23, 2015 | 0.23 | 0.25 | 0.23 | 0.25 | 625 | NYSE | FOUR | Tue, Dec 22, 2015 | 0.20 | 0.23 | 0.19 | 0.19 | 624 | NYSE | FOUR | Mon, Dec 21, 2015 | 0.11 | 0.20 | 0.11 | 0.19 | 623 | NYSE | FOUR | Fri, Dec 18, 2015 | 0.16 | 0.16 | 0.16 | 0.16 | 622 | NYSE | FOUR | Thu, Dec 17, 2015 | 0.12 | 0.18 | 0.12 | 0.18 | 621 | NYSE | FOUR | Wed, Dec 16, 2015 | 0.18 | 0.18 | 0.15 | 0.18 | 620 | NYSE | FOUR | Tue, Dec 15, 2015 | 0.14 | 0.16 | 0.14 | 0.16 | 619 | NYSE | FOUR | Mon, Dec 14, 2015 | 0.15 | 0.18 | 0.14 | 0.14 | 618 | NYSE | FOUR | Fri, Dec 11, 2015 | 0.09 | 0.12 | 0.09 | 0.12 | 617 | NYSE | FOUR | Thu, Dec 10, 2015 | 0.11 | 0.11 | 0.09 | 0.09 | 616 | NYSE | FOUR | Wed, Dec 9, 2015 | 0.10 | 0.10 | 0.09 | 0.09 | 615 | NYSE | FOUR | Tue, Dec 8, 2015 | 0.11 | 0.13 | 0.11 | 0.13 | 614 | NYSE | FOUR | Mon, Dec 7, 2015 | 0.11 | 0.11 | 0.11 | 0.11 | 613 | NYSE | FOUR | Fri, Dec 4, 2015 | 0.11 | 0.11 | 0.11 | 0.11 | 612 | NYSE | FOUR | Thu, Dec 3, 2015 | 0.11 | 0.11 | 0.11 | 0.11 | 611 | NYSE | FOUR | Wed, Dec 2, 2015 | 0.11 | 0.11 | 0.10 | 0.11 | 610 | NYSE | FOUR | Tue, Dec 1, 2015 | 0.16 | 0.17 | 0.12 | 0.12 | 609 | NYSE | FOUR | Mon, Nov 30, 2015 | 0.25 | 0.25 | 0.15 | 0.17 | 608 | NYSE | FOUR | Fri, Nov 27, 2015 | 0.25 | 0.25 | 0.25 | 0.25 | 607 | NYSE | FOUR | Tue, Nov 24, 2015 | 0.25 | 0.35 | 0.25 | 0.35 | 606 | NYSE | FOUR | Mon, Nov 23, 2015 | 0.26 | 0.26 | 0.25 | 0.25 | 605 | NYSE | FOUR | Fri, Nov 20, 2015 | 0.35 | 0.35 | 0.35 | 0.35 | 604 | NYSE | FOUR | Wed, Nov 18, 2015 | 0.30 | 0.37 | 0.30 | 0.37 | 603 | NYSE | FOUR | Mon, Nov 16, 2015 | 0.29 | 0.39 | 0.29 | 0.35 | 602 | NYSE | FOUR | Fri, Nov 13, 2015 | 0.25 | 0.29 | 0.25 | 0.29 | 601 | NYSE | FOUR | Thu, Nov 12, 2015 | 0.25 | 0.37 | 0.25 | 0.26 | 600 | NYSE | FOUR | Tue, Nov 10, 2015 | 0.38 | 0.38 | 0.38 | 0.38 | 599 | NYSE | FOUR | Mon, Nov 9, 2015 | 0.29 | 0.41 | 0.29 | 0.34 | 598 | NYSE | FOUR | Fri, Nov 6, 2015 | 0.39 | 0.39 | 0.29 | 0.39 | 597 | NYSE | FOUR | Thu, Nov 5, 2015 | 0.35 | 0.37 | 0.33 | 0.37 | 596 | NYSE | FOUR | Wed, Nov 4, 2015 | 0.38 | 0.39 | 0.33 | 0.39 | 595 | NYSE | FOUR | Tue, Nov 3, 2015 | 0.42 | 0.43 | 0.33 | 0.43 | 594 | NYSE | FOUR | Fri, Oct 30, 2015 | 0.29 | 0.42 | 0.29 | 0.42 | 593 | NYSE | FOUR | Wed, Oct 28, 2015 | 0.37 | 0.37 | 0.37 | 0.37 | 592 | NYSE | FOUR | Tue, Oct 27, 2015 | 0.32 | 0.37 | 0.29 | 0.29 | 591 | NYSE | FOUR | Mon, Oct 26, 2015 | 0.22 | 0.34 | 0.22 | 0.34 | 590 | NYSE | FOUR | Fri, Oct 23, 2015 | 0.30 | 0.37 | 0.27 | 0.37 | 589 | NYSE | FOUR | Thu, Oct 22, 2015 | 0.28 | 0.32 | 0.27 | 0.30 | 588 | NYSE | FOUR | Wed, Oct 21, 2015 | 0.23 | 0.23 | 0.20 | 0.20 | 587 | NYSE | FOUR | Tue, Oct 20, 2015 | 0.36 | 0.36 | 0.36 | 0.36 | 586 | NYSE | FOUR | Mon, Oct 19, 2015 | 0.28 | 0.36 | 0.28 | 0.36 | 585 | NYSE | FOUR | Wed, Oct 14, 2015 | 0.28 | 0.41 | 0.28 | 0.41 | 584 | NYSE | FOUR | Tue, Oct 13, 2015 | 0.41 | 0.41 | 0.41 | 0.41 | 583 | NYSE | FOUR | Mon, Oct 12, 2015 | 0.35 | 0.37 | 0.35 | 0.37 | 582 | NYSE | FOUR | Fri, Oct 9, 2015 | 0.35 | 0.35 | 0.35 | 0.35 | 581 | NYSE | FOUR | Thu, Oct 8, 2015 | 0.35 | 0.39 | 0.31 | 0.31 | 580 | NYSE | FOUR | Tue, Oct 6, 2015 | 0.42 | 0.42 | 0.30 | 0.40 | 579 | NYSE | FOUR | Mon, Oct 5, 2015 | 0.26 | 0.43 | 0.26 | 0.35 | 578 | NYSE | FOUR | Fri, Oct 2, 2015 | 0.43 | 0.43 | 0.23 | 0.23 | 577 | NYSE | FOUR | Thu, Oct 1, 2015 | 0.30 | 0.43 | 0.23 | 0.23 | 576 | NYSE | FOUR | Wed, Sep 30, 2015 | 0.25 | 0.30 | 0.25 | 0.25 | 575 | NYSE | FOUR | Tue, Sep 29, 2015 | 0.38 | 0.39 | 0.38 | 0.39 | 574 | NYSE | FOUR | Fri, Sep 25, 2015 | 0.25 | 0.35 | 0.25 | 0.35 | 573 | NYSE | FOUR | Fri, Sep 18, 2015 | 0.27 | 0.35 | 0.27 | 0.35 | 572 | NYSE | FOUR | Wed, Sep 16, 2015 | 0.35 | 0.35 | 0.35 | 0.35 | 571 | NYSE | FOUR | Tue, Sep 15, 2015 | 0.30 | 0.38 | 0.20 | 0.20 | 570 | NYSE | FOUR | Mon, Sep 14, 2015 | 0.38 | 0.38 | 0.38 | 0.38 | 569 | NYSE | FOUR | Fri, Sep 11, 2015 | 0.30 | 0.42 | 0.30 | 0.42 | 568 | NYSE | FOUR | Thu, Sep 10, 2015 | 0.32 | 0.42 | 0.32 | 0.42 | 567 | NYSE | FOUR | Wed, Sep 9, 2015 | 0.30 | 0.30 | 0.30 | 0.30 | 566 | NYSE | FOUR | Tue, Sep 8, 2015 | 0.43 | 0.43 | 0.38 | 0.42 | 565 | NYSE | FOUR | Fri, Sep 4, 2015 | 0.38 | 0.43 | 0.38 | 0.43 | 564 | NYSE | FOUR | Mon, Aug 31, 2015 | 0.49 | 0.49 | 0.38 | 0.38 | 563 | NYSE | FOUR | Fri, Aug 28, 2015 | 0.38 | 0.49 | 0.38 | 0.38 | 562 | NYSE | FOUR | Thu, Aug 27, 2015 | 0.49 | 0.49 | 0.49 | 0.49 | 561 | NYSE | FOUR | Wed, Aug 26, 2015 | 0.51 | 0.51 | 0.38 | 0.38 | 560 | NYSE | FOUR | Tue, Aug 25, 2015 | 0.36 | 0.36 | 0.36 | 0.36 | 559 | NYSE | FOUR | Mon, Aug 24, 2015 | 0.36 | 0.41 | 0.35 | 0.36 | 558 | NYSE | FOUR | Fri, Aug 21, 2015 | 0.44 | 0.45 | 0.40 | 0.40 | 557 | NYSE | FOUR | Thu, Aug 20, 2015 | 0.35 | 0.40 | 0.35 | 0.40 | 556 | NYSE | FOUR | Wed, Aug 19, 2015 | 0.40 | 0.40 | 0.30 | 0.40 | 555 | NYSE | FOUR | Tue, Aug 18, 2015 | 0.38 | 0.44 | 0.38 | 0.40 | 554 | NYSE | FOUR | Mon, Aug 17, 2015 | 0.38 | 0.38 | 0.38 | 0.38 | 553 | NYSE | FOUR | Fri, Aug 14, 2015 | 0.30 | 0.38 | 0.30 | 0.38 | 552 | NYSE | FOUR | Thu, Aug 13, 2015 | 0.42 | 0.42 | 0.42 | 0.42 | 551 | NYSE | FOUR | Wed, Aug 12, 2015 | 0.49 | 0.49 | 0.49 | 0.49 | 550 | NYSE | FOUR | Tue, Aug 11, 2015 | 0.30 | 0.43 | 0.30 | 0.43 | 549 | NYSE | FOUR | Mon, Aug 10, 2015 | 0.35 | 0.45 | 0.30 | 0.45 | 548 | NYSE | FOUR | Fri, Aug 7, 2015 | 0.42 | 0.48 | 0.42 | 0.48 | 547 | NYSE | FOUR | Thu, Aug 6, 2015 | 0.48 | 0.48 | 0.48 | 0.48 | 546 | NYSE | FOUR | Wed, Aug 5, 2015 | 0.35 | 0.44 | 0.35 | 0.44 | 545 | NYSE | FOUR | Tue, Aug 4, 2015 | 0.35 | 0.48 | 0.35 | 0.48 | 544 | NYSE | FOUR | Fri, Jul 31, 2015 | 0.43 | 0.43 | 0.40 | 0.40 | 543 | NYSE | FOUR | Thu, Jul 30, 2015 | 0.40 | 0.40 | 0.40 | 0.40 | 542 | NYSE | FOUR | Tue, Jul 28, 2015 | 0.40 | 0.40 | 0.40 | 0.40 | 541 | NYSE | FOUR | Mon, Jul 27, 2015 | 0.40 | 0.40 | 0.40 | 0.40 | 540 | NYSE | FOUR | Thu, Jul 23, 2015 | 0.40 | 0.48 | 0.40 | 0.48 | 539 | NYSE | FOUR | Tue, Jul 21, 2015 | 0.40 | 0.48 | 0.40 | 0.48 | 538 | NYSE | FOUR | Fri, Jul 17, 2015 | 0.50 | 0.50 | 0.50 | 0.50 | 537 | NYSE | FOUR | Thu, Jul 16, 2015 | 0.40 | 0.40 | 0.40 | 0.40 | 536 | NYSE | FOUR | Wed, Jul 15, 2015 | 0.49 | 0.49 | 0.49 | 0.49 | 535 | NYSE | FOUR | Tue, Jul 14, 2015 | 0.40 | 0.40 | 0.40 | 0.40 | 534 | NYSE | FOUR | Mon, Jul 13, 2015 | 0.50 | 0.55 | 0.50 | 0.55 | 533 | NYSE | FOUR | Fri, Jul 10, 2015 | 0.50 | 0.50 | 0.40 | 0.40 | 532 | NYSE | FOUR | Thu, Jul 9, 2015 | 0.45 | 0.45 | 0.45 | 0.45 | 531 | NYSE | FOUR | Tue, Jul 7, 2015 | 0.45 | 0.45 | 0.45 | 0.45 | 530 | NYSE | FOUR | Mon, Jul 6, 2015 | 0.40 | 0.60 | 0.40 | 0.60 | 529 | NYSE | FOUR | Wed, Jul 1, 2015 | 0.40 | 0.50 | 0.40 | 0.50 | 528 | NYSE | FOUR | Tue, Jun 30, 2015 | 0.50 | 0.50 | 0.50 | 0.50 | 527 | NYSE | FOUR | Mon, Jun 29, 2015 | 0.50 | 0.50 | 0.40 | 0.40 | 526 | NYSE | FOUR | Thu, Jun 25, 2015 | 0.50 | 0.64 | 0.50 | 0.64 | 525 | NYSE | FOUR | Tue, Jun 23, 2015 | 0.45 | 0.55 | 0.45 | 0.50 | 524 | NYSE | FOUR | Mon, Jun 22, 2015 | 0.45 | 0.55 | 0.45 | 0.55 | 523 | NYSE | FOUR | Wed, Jun 17, 2015 | 0.50 | 0.58 | 0.45 | 0.55 | 522 | NYSE | FOUR | Tue, Jun 16, 2015 | 0.51 | 0.60 | 0.51 | 0.58 | 521 | NYSE | FOUR | Mon, Jun 15, 2015 | 0.56 | 0.60 | 0.51 | 0.59 | 520 | NYSE | FOUR | Fri, Jun 12, 2015 | 0.51 | 0.60 | 0.51 | 0.60 | 519 | NYSE | FOUR | Thu, Jun 11, 2015 | 0.51 | 0.60 | 0.51 | 0.60 | 518 | NYSE | FOUR | Wed, Jun 10, 2015 | 0.59 | 0.59 | 0.59 | 0.59 | 517 | NYSE | FOUR | Tue, Jun 9, 2015 | 0.54 | 0.59 | 0.54 | 0.59 | 516 | NYSE | FOUR | Mon, Jun 8, 2015 | 0.60 | 0.60 | 0.60 | 0.60 | 515 | NYSE | FOUR | Thu, Jun 4, 2015 | 0.54 | 0.60 | 0.54 | 0.60 | 514 | NYSE | FOUR | Tue, Jun 2, 2015 | 0.55 | 0.65 | 0.55 | 0.65 | 513 | NYSE | FOUR | Mon, Jun 1, 2015 | 0.60 | 0.70 | 0.54 | 0.70 | 512 | NYSE | FOUR | Wed, May 27, 2015 | 0.70 | 0.70 | 0.66 | 0.70 | 511 | NYSE | FOUR | Tue, May 26, 2015 | 0.70 | 0.70 | 0.70 | 0.70 | 510 | NYSE | FOUR | Fri, May 22, 2015 | 0.70 | 0.70 | 0.70 | 0.70 | 509 | NYSE | FOUR | Thu, May 21, 2015 | 0.70 | 0.70 | 0.60 | 0.60 | 508 | NYSE | FOUR | Wed, May 20, 2015 | 0.60 | 0.75 | 0.60 | 0.75 | 507 | NYSE | FOUR | Tue, May 19, 2015 | 0.60 | 0.75 | 0.60 | 0.70 | 506 | NYSE | FOUR | Mon, May 18, 2015 | 0.53 | 0.75 | 0.53 | 0.75 | 505 | NYSE | FOUR | Fri, May 15, 2015 | 0.60 | 0.60 | 0.60 | 0.60 | 504 | NYSE | FOUR | Thu, May 14, 2015 | 0.68 | 0.68 | 0.60 | 0.60 | 503 | NYSE | FOUR | Wed, May 13, 2015 | 0.66 | 0.66 | 0.66 | 0.66 | 502 | NYSE | FOUR | Tue, May 12, 2015 | 0.42 | 0.70 | 0.42 | 0.65 | 501 | NYSE | FOUR | Mon, May 11, 2015 | 0.68 | 0.68 | 0.68 | 0.68 | 500 | NYSE | FOUR | Fri, May 8, 2015 | 0.70 | 0.70 | 0.70 | 0.70 | 499 | NYSE | FOUR | Thu, May 7, 2015 | 0.57 | 0.69 | 0.57 | 0.69 | 498 | NYSE | FOUR | Wed, May 6, 2015 | 0.63 | 0.63 | 0.63 | 0.63 | 497 | NYSE | FOUR | Tue, May 5, 2015 | 0.52 | 0.60 | 0.52 | 0.60 | 496 | NYSE | FOUR | Mon, May 4, 2015 | 0.65 | 0.65 | 0.65 | 0.65 | 495 | NYSE | FOUR | Fri, May 1, 2015 | 0.47 | 0.60 | 0.47 | 0.60 | 494 | NYSE | FOUR | Thu, Apr 30, 2015 | 0.65 | 0.66 | 0.64 | 0.64 | 493 | NYSE | FOUR | Tue, Apr 28, 2015 | 0.64 | 0.64 | 0.64 | 0.64 | 492 | NYSE | FOUR | Mon, Apr 27, 2015 | 0.51 | 0.64 | 0.51 | 0.64 | 491 | NYSE | FOUR | Thu, Apr 23, 2015 | 0.67 | 0.67 | 0.67 | 0.67 | 490 | NYSE | FOUR | Wed, Apr 22, 2015 | 0.69 | 0.69 | 0.59 | 0.69 | 489 | NYSE | FOUR | Tue, Apr 21, 2015 | 0.58 | 0.69 | 0.51 | 0.69 | 488 | NYSE | FOUR | Mon, Apr 20, 2015 | 0.55 | 0.58 | 0.55 | 0.58 | 487 | NYSE | FOUR | Fri, Apr 17, 2015 | 0.42 | 0.42 | 0.42 | 0.42 | 486 | NYSE | FOUR | Thu, Apr 16, 2015 | 0.51 | 0.64 | 0.51 | 0.64 | 485 | NYSE | FOUR | Wed, Apr 15, 2015 | 0.60 | 0.65 | 0.60 | 0.65 | 484 | NYSE | FOUR | Tue, Apr 14, 2015 | 0.70 | 0.70 | 0.60 | 0.60 | 483 | NYSE | FOUR | Mon, Apr 13, 2015 | 0.65 | 0.65 | 0.64 | 0.64 | 482 | NYSE | FOUR | Fri, Apr 10, 2015 | 0.67 | 0.67 | 0.67 | 0.67 | 481 | NYSE | FOUR | Thu, Apr 9, 2015 | 0.70 | 0.70 | 0.67 | 0.67 | 480 | NYSE | FOUR | Wed, Apr 8, 2015 | 0.65 | 0.70 | 0.65 | 0.70 | 479 | NYSE | FOUR | Tue, Apr 7, 2015 | 0.70 | 0.80 | 0.70 | 0.70 | 478 | NYSE | FOUR | Mon, Apr 6, 2015 | 0.70 | 0.80 | 0.70 | 0.80 | 477 | NYSE | FOUR | Thu, Apr 2, 2015 | 0.82 | 1.00 | 0.70 | 0.80 | 476 | NYSE | FOUR | Wed, Apr 1, 2015 | 0.89 | 1.00 | 0.82 | 1.00 | 475 | NYSE | FOUR | Mon, Mar 30, 2015 | 0.92 | 0.92 | 0.92 | 0.92 | 474 | NYSE | FOUR | Fri, Mar 27, 2015 | 0.82 | 0.97 | 0.82 | 0.96 | 473 | NYSE | FOUR | Wed, Mar 25, 2015 | 1.09 | 1.09 | 1.09 | 1.09 | 472 | NYSE | FOUR | Mon, Mar 23, 2015 | 0.85 | 0.85 | 0.85 | 0.85 | 471 | NYSE | FOUR | Fri, Mar 20, 2015 | 0.90 | 1.05 | 0.90 | 1.05 | 470 | NYSE | FOUR | Thu, Mar 19, 2015 | 0.90 | 1.05 | 0.90 | 1.05 | 469 | NYSE | FOUR | Wed, Mar 18, 2015 | 1.09 | 1.09 | 1.09 | 1.09 | 468 | NYSE | FOUR | Tue, Mar 17, 2015 | 0.90 | 1.10 | 0.90 | 1.10 | 467 | NYSE | FOUR | Mon, Mar 16, 2015 | 0.90 | 0.95 | 0.90 | 0.95 | 466 | NYSE | FOUR | Fri, Mar 13, 2015 | 0.90 | 0.90 | 0.90 | 0.90 | 465 | NYSE | FOUR | Thu, Mar 12, 2015 | 0.90 | 0.90 | 0.90 | 0.90 | 464 | NYSE | FOUR | Wed, Mar 11, 2015 | 0.90 | 0.90 | 0.85 | 0.85 | 463 | NYSE | FOUR | Tue, Mar 10, 2015 | 1.10 | 1.10 | 0.89 | 1.00 | 462 | NYSE | FOUR | Mon, Mar 9, 2015 | 1.05 | 1.05 | 1.05 | 1.05 | 461 | NYSE | FOUR | Fri, Mar 6, 2015 | 1.10 | 1.10 | 1.05 | 1.05 | 460 | NYSE | FOUR | Wed, Mar 4, 2015 | 1.10 | 1.10 | 1.00 | 1.00 | 459 | NYSE | FOUR | Tue, Mar 3, 2015 | 1.10 | 1.10 | 1.00 | 1.10 | 458 | NYSE | FOUR | Mon, Mar 2, 2015 | 1.01 | 1.10 | 1.00 | 1.00 | 457 | NYSE | FOUR | Fri, Feb 27, 2015 | 1.05 | 1.10 | 1.05 | 1.10 | 456 | NYSE | FOUR | Thu, Feb 26, 2015 | 0.70 | 1.04 | 0.70 | 1.04 | 455 | NYSE | FOUR | Wed, Feb 25, 2015 | 1.05 | 1.05 | 1.05 | 1.05 | 454 | NYSE | FOUR | Tue, Feb 24, 2015 | 0.75 | 1.00 | 0.75 | 1.00 | 453 | NYSE | FOUR | Mon, Feb 23, 2015 | 1.10 | 1.10 | 0.68 | 1.04 | 452 | NYSE | FOUR | Fri, Feb 20, 2015 | 1.10 | 1.19 | 1.08 | 1.19 | 451 | NYSE | FOUR | Thu, Feb 19, 2015 | 1.15 | 1.15 | 0.90 | 0.90 | 450 | NYSE | FOUR | Wed, Feb 18, 2015 | 1.07 | 1.07 | 1.00 | 1.00 | 449 | NYSE | FOUR | Tue, Feb 17, 2015 | 1.05 | 1.20 | 1.05 | 1.13 | 448 | NYSE | FOUR | Fri, Feb 13, 2015 | 0.89 | 1.00 | 0.89 | 1.00 | 447 | NYSE | FOUR | Thu, Feb 12, 2015 | 0.73 | 0.95 | 0.73 | 0.95 | 446 | NYSE | FOUR | Wed, Feb 11, 2015 | 0.79 | 0.90 | 0.78 | 0.84 | 445 | NYSE | FOUR | Tue, Feb 10, 2015 | 0.58 | 0.79 | 0.58 | 0.79 | 444 | NYSE | FOUR | Fri, Feb 6, 2015 | 0.80 | 0.80 | 0.80 | 0.80 | 443 | NYSE | FOUR | Thu, Feb 5, 2015 | 0.70 | 0.80 | 0.70 | 0.80 | 442 | NYSE | FOUR | Wed, Feb 4, 2015 | 0.57 | 0.57 | 0.57 | 0.57 | 441 | NYSE | FOUR | Mon, Feb 2, 2015 | 0.70 | 0.70 | 0.70 | 0.70 | 440 | NYSE | FOUR | Fri, Jan 30, 2015 | 0.70 | 0.70 | 0.70 | 0.70 | 439 | NYSE | FOUR | Wed, Jan 28, 2015 | 0.68 | 0.74 | 0.68 | 0.74 | 438 | NYSE | FOUR | Mon, Jan 26, 2015 | 0.73 | 0.75 | 0.68 | 0.75 | 437 | NYSE | FOUR | Fri, Jan 23, 2015 | 0.69 | 0.73 | 0.68 | 0.69 | 436 | NYSE | FOUR | Wed, Jan 21, 2015 | 0.63 | 0.69 | 0.63 | 0.69 | 435 | NYSE | FOUR | Thu, Jan 15, 2015 | 0.51 | 0.69 | 0.51 | 0.69 | 434 | NYSE | FOUR | Wed, Jan 14, 2015 | 0.59 | 0.69 | 0.56 | 0.69 | 433 | NYSE | FOUR | Tue, Jan 13, 2015 | 0.73 | 0.73 | 0.73 | 0.73 | 432 | NYSE | FOUR | Mon, Jan 12, 2015 | 0.60 | 0.70 | 0.60 | 0.70 | 431 | NYSE | FOUR | Fri, Jan 9, 2015 | 0.57 | 0.70 | 0.57 | 0.70 | 430 | NYSE | FOUR | Thu, Jan 8, 2015 | 0.56 | 0.75 | 0.56 | 0.75 | 429 | NYSE | FOUR | Wed, Jan 7, 2015 | 0.56 | 0.75 | 0.56 | 0.75 | 428 | NYSE | FOUR | Tue, Jan 6, 2015 | 0.74 | 0.75 | 0.74 | 0.75 | 427 | NYSE | FOUR | Mon, Jan 5, 2015 | 0.69 | 0.74 | 0.69 | 0.74 | 426 | NYSE | FOUR | Fri, Jan 2, 2015 | 0.72 | 0.72 | 0.72 | 0.72 | 425 | NYSE | FOUR | Wed, Dec 31, 2014 | 0.65 | 0.72 | 0.65 | 0.72 | 424 | NYSE | FOUR | Tue, Dec 30, 2014 | 0.65 | 0.74 | 0.65 | 0.65 | 423 | NYSE | FOUR | Mon, Dec 29, 2014 | 0.65 | 0.74 | 0.58 | 0.74 | 422 | NYSE | FOUR | Fri, Dec 26, 2014 | 0.56 | 0.75 | 0.56 | 0.75 | 421 | NYSE | FOUR | Tue, Dec 23, 2014 | 0.67 | 0.75 | 0.67 | 0.75 | 420 | NYSE | FOUR | Mon, Dec 22, 2014 | 0.65 | 0.75 | 0.65 | 0.75 | 419 | NYSE | FOUR | Fri, Dec 19, 2014 | 0.65 | 0.75 | 0.65 | 0.75 | 418 | NYSE | FOUR | Thu, Dec 18, 2014 | 0.75 | 0.75 | 0.70 | 0.75 | 417 | NYSE | FOUR | Wed, Dec 17, 2014 | 0.65 | 0.75 | 0.65 | 0.75 | 416 | NYSE | FOUR | Tue, Dec 16, 2014 | 0.65 | 0.75 | 0.65 | 0.75 | 415 | NYSE | FOUR | Mon, Dec 15, 2014 | 0.75 | 0.77 | 0.65 | 0.77 | 414 | NYSE | FOUR | Fri, Dec 12, 2014 | 0.65 | 0.77 | 0.65 | 0.66 | 413 | NYSE | FOUR | Thu, Dec 11, 2014 | 0.65 | 0.77 | 0.65 | 0.77 | 412 | NYSE | FOUR | Wed, Dec 10, 2014 | 0.78 | 0.78 | 0.78 | 0.78 | 411 | NYSE | FOUR | Tue, Dec 9, 2014 | 0.78 | 0.78 | 0.62 | 0.65 | 410 | NYSE | FOUR | Mon, Dec 8, 2014 | 0.62 | 0.62 | 0.62 | 0.62 | 409 | NYSE | FOUR | Fri, Dec 5, 2014 | 0.76 | 0.80 | 0.70 | 0.78 | 408 | NYSE | FOUR | Thu, Dec 4, 2014 | 0.77 | 0.77 | 0.57 | 0.77 | 407 | NYSE | FOUR | Wed, Dec 3, 2014 | 0.68 | 0.80 | 0.60 | 0.62 | 406 | NYSE | FOUR | Tue, Dec 2, 2014 | 0.68 | 0.81 | 0.67 | 0.81 | 405 | NYSE | FOUR | Mon, Dec 1, 2014 | 0.56 | 0.84 | 0.56 | 0.79 | 404 | NYSE | FOUR | Fri, Nov 28, 2014 | 0.67 | 0.84 | 0.67 | 0.84 | 403 | NYSE | FOUR | Wed, Nov 26, 2014 | 0.65 | 0.80 | 0.65 | 0.80 | 402 | NYSE | FOUR | Tue, Nov 25, 2014 | 0.65 | 0.84 | 0.65 | 0.67 | 401 | NYSE | FOUR | Mon, Nov 24, 2014 | 0.60 | 0.80 | 0.60 | 0.78 | 400 | NYSE | FOUR | Fri, Nov 21, 2014 | 0.85 | 0.85 | 0.60 | 0.81 | 399 | NYSE | FOUR | Thu, Nov 20, 2014 | 0.85 | 0.85 | 0.75 | 0.75 | 398 | NYSE | FOUR | Wed, Nov 19, 2014 | 0.57 | 0.80 | 0.57 | 0.78 | 397 | NYSE | FOUR | Tue, Nov 18, 2014 | 0.57 | 0.87 | 0.57 | 0.87 | 396 | NYSE | FOUR | Mon, Nov 17, 2014 | 0.88 | 0.88 | 0.53 | 0.88 | 395 | NYSE | FOUR | Fri, Nov 14, 2014 | 0.70 | 0.85 | 0.51 | 0.85 | 394 | NYSE | FOUR | Mon, Nov 10, 2014 | 0.75 | 0.91 | 0.70 | 0.91 | 393 | NYSE | FOUR | Fri, Nov 7, 2014 | 0.93 | 0.93 | 0.93 | 0.93 | 392 | NYSE | FOUR | Thu, Nov 6, 2014 | 0.75 | 0.93 | 0.70 | 0.93 | 391 | NYSE | FOUR | Wed, Nov 5, 2014 | 0.89 | 0.95 | 0.75 | 0.94 | 390 | NYSE | FOUR | Tue, Nov 4, 2014 | 0.90 | 0.90 | 0.90 | 0.90 | 389 | NYSE | FOUR | Mon, Nov 3, 2014 | 0.65 | 0.90 | 0.65 | 0.90 | 388 | NYSE | FOUR | Thu, Oct 30, 2014 | 0.95 | 0.95 | 0.95 | 0.95 | 387 | NYSE | FOUR | Wed, Oct 29, 2014 | 1.00 | 1.00 | 1.00 | 1.00 | 386 | NYSE | FOUR | Fri, Oct 24, 2014 | 0.70 | 0.85 | 0.70 | 0.85 | 385 | NYSE | FOUR | Wed, Oct 22, 2014 | 0.67 | 0.72 | 0.67 | 0.72 | 384 | NYSE | FOUR | Tue, Oct 21, 2014 | 0.70 | 0.75 | 0.65 | 0.75 | 383 | NYSE | FOUR | Mon, Oct 20, 2014 | 0.74 | 0.74 | 0.74 | 0.74 | 382 | NYSE | FOUR | Fri, Oct 17, 2014 | 0.72 | 0.72 | 0.72 | 0.72 | 381 | NYSE | FOUR | Thu, Oct 16, 2014 | 0.74 | 0.74 | 0.74 | 0.74 | 380 | NYSE | FOUR | Wed, Oct 15, 2014 | 0.70 | 0.85 | 0.70 | 0.70 | 379 | NYSE | FOUR | Tue, Oct 14, 2014 | 0.77 | 0.77 | 0.72 | 0.76 | 378 | NYSE | FOUR | Fri, Oct 10, 2014 | 1.02 | 1.02 | 0.75 | 0.97 | 377 | NYSE | FOUR | Wed, Oct 8, 2014 | 1.10 | 1.10 | 1.10 | 1.10 | 376 | NYSE | FOUR | Tue, Oct 7, 2014 | 1.10 | 1.19 | 1.10 | 1.10 | 375 | NYSE | FOUR | Mon, Oct 6, 2014 | 1.15 | 1.20 | 1.11 | 1.15 | 374 | NYSE | FOUR | Fri, Oct 3, 2014 | 1.10 | 1.15 | 1.08 | 1.15 | 373 | NYSE | FOUR | Tue, Sep 30, 2014 | 1.00 | 1.15 | 1.00 | 1.15 | 372 | NYSE | FOUR | Mon, Sep 29, 2014 | 0.95 | 1.08 | 0.95 | 1.08 | 371 | NYSE | FOUR | Fri, Sep 26, 2014 | 1.00 | 1.00 | 1.00 | 1.00 | 370 | NYSE | FOUR | Thu, Sep 25, 2014 | 0.99 | 0.99 | 0.99 | 0.99 | 369 | NYSE | FOUR | Wed, Sep 24, 2014 | 1.00 | 1.03 | 0.99 | 1.02 | 368 | NYSE | FOUR | Tue, Sep 23, 2014 | 1.03 | 1.03 | 1.02 | 1.02 | 367 | NYSE | FOUR | Mon, Sep 22, 2014 | 1.06 | 1.06 | 0.90 | 1.05 | 366 | NYSE | FOUR | Fri, Sep 19, 2014 | 1.06 | 1.06 | 0.90 | 1.06 | 365 | NYSE | FOUR | Thu, Sep 18, 2014 | 1.07 | 1.07 | 0.90 | 0.90 | 364 | NYSE | FOUR | Wed, Sep 17, 2014 | 1.05 | 1.15 | 1.00 | 1.00 | 363 | NYSE | FOUR | Tue, Sep 16, 2014 | 1.15 | 1.15 | 1.15 | 1.15 | 362 | NYSE | FOUR | Mon, Sep 15, 2014 | 1.18 | 1.18 | 0.99 | 1.15 | 361 | NYSE | FOUR | Fri, Sep 12, 2014 | 1.01 | 1.17 | 1.01 | 1.14 | 360 | NYSE | FOUR | Wed, Sep 10, 2014 | 1.10 | 1.20 | 0.99 | 1.20 | 359 | NYSE | FOUR | Tue, Sep 9, 2014 | 1.21 | 1.21 | 1.21 | 1.21 | 358 | NYSE | FOUR | Mon, Sep 8, 2014 | 1.03 | 1.21 | 1.03 | 1.21 | 357 | NYSE | FOUR | Fri, Sep 5, 2014 | 1.12 | 1.21 | 1.12 | 1.21 | 356 | NYSE | FOUR | Thu, Sep 4, 2014 | 1.14 | 1.21 | 1.11 | 1.21 | 355 | NYSE | FOUR | Wed, Sep 3, 2014 | 1.20 | 1.25 | 1.03 | 1.21 | 354 | NYSE | FOUR | Fri, Aug 29, 2014 | 1.25 | 1.28 | 1.25 | 1.27 | 353 | NYSE | FOUR | Thu, Aug 28, 2014 | 1.26 | 1.28 | 1.22 | 1.28 | 352 | NYSE | FOUR | Wed, Aug 27, 2014 | 1.25 | 1.25 | 1.25 | 1.25 | 351 | NYSE | FOUR | Tue, Aug 26, 2014 | 1.25 | 1.25 | 1.25 | 1.25 | 350 | NYSE | FOUR | Mon, Aug 25, 2014 | 1.23 | 1.28 | 1.23 | 1.28 | 349 | NYSE | FOUR | Fri, Aug 22, 2014 | 1.20 | 1.25 | 1.20 | 1.25 | 348 | NYSE | FOUR | Thu, Aug 21, 2014 | 1.28 | 1.28 | 1.20 | 1.28 | 347 | NYSE | FOUR | Wed, Aug 20, 2014 | 1.25 | 1.25 | 1.25 | 1.25 | 346 | NYSE | FOUR | Tue, Aug 19, 2014 | 1.28 | 1.28 | 1.20 | 1.28 | 345 | NYSE | FOUR | Mon, Aug 18, 2014 | 1.20 | 1.29 | 1.20 | 1.28 | 344 | NYSE | FOUR | Fri, Aug 15, 2014 | 1.21 | 1.26 | 1.20 | 1.26 | 343 | NYSE | FOUR | Thu, Aug 14, 2014 | 1.29 | 1.29 | 1.10 | 1.26 | 342 | NYSE | FOUR | Tue, Aug 12, 2014 | 1.23 | 1.24 | 1.23 | 1.24 | 341 | NYSE | FOUR | Mon, Aug 11, 2014 | 1.30 | 1.30 | 1.07 | 1.24 | 340 | NYSE | FOUR | Fri, Aug 8, 2014 | 1.24 | 1.30 | 1.24 | 1.30 | 339 | NYSE | FOUR | Thu, Aug 7, 2014 | 1.19 | 1.24 | 1.19 | 1.24 | 338 | NYSE | FOUR | Wed, Aug 6, 2014 | 1.15 | 1.20 | 1.07 | 1.20 | 337 | NYSE | FOUR | Tue, Aug 5, 2014 | 1.22 | 1.30 | 1.15 | 1.30 | 336 | NYSE | FOUR | Mon, Aug 4, 2014 | 1.25 | 1.30 | 1.17 | 1.17 | 335 | NYSE | FOUR | Thu, Jul 31, 2014 | 1.24 | 1.24 | 1.24 | 1.24 | 334 | NYSE | FOUR | Wed, Jul 30, 2014 | 1.35 | 1.35 | 1.23 | 1.23 | 333 | NYSE | FOUR | Tue, Jul 29, 2014 | 1.20 | 1.20 | 1.16 | 1.20 | 332 | NYSE | FOUR | Mon, Jul 28, 2014 | 1.26 | 1.26 | 1.22 | 1.22 | 331 | NYSE | FOUR | Fri, Jul 25, 2014 | 1.31 | 1.36 | 1.27 | 1.35 | 330 | NYSE | FOUR | Thu, Jul 24, 2014 | 1.26 | 1.41 | 1.26 | 1.41 | 329 | NYSE | FOUR | Wed, Jul 23, 2014 | 1.43 | 1.45 | 1.41 | 1.41 | 328 | NYSE | FOUR | Tue, Jul 22, 2014 | 1.41 | 1.42 | 1.41 | 1.42 | 327 | NYSE | FOUR | Mon, Jul 21, 2014 | 1.26 | 1.41 | 1.26 | 1.41 | 326 | NYSE | FOUR | Fri, Jul 18, 2014 | 1.31 | 1.41 | 1.31 | 1.41 | 325 | NYSE | FOUR | Thu, Jul 17, 2014 | 1.41 | 1.45 | 1.41 | 1.45 | 324 | NYSE | FOUR | Wed, Jul 16, 2014 | 1.40 | 1.42 | 1.40 | 1.41 | 323 | NYSE | FOUR | Tue, Jul 15, 2014 | 1.31 | 1.40 | 1.25 | 1.36 | 322 | NYSE | FOUR | Mon, Jul 14, 2014 | 1.31 | 1.39 | 1.31 | 1.36 | 321 | NYSE | FOUR | Fri, Jul 11, 2014 | 1.35 | 1.40 | 1.35 | 1.40 | 320 | NYSE | FOUR | Thu, Jul 10, 2014 | 1.35 | 1.40 | 1.35 | 1.40 | 319 | NYSE | FOUR | Wed, Jul 9, 2014 | 1.35 | 1.38 | 1.34 | 1.38 | 318 | NYSE | FOUR | Tue, Jul 8, 2014 | 1.40 | 1.40 | 1.39 | 1.40 | 317 | NYSE | FOUR | Mon, Jul 7, 2014 | 1.39 | 1.40 | 1.32 | 1.40 | 316 | NYSE | FOUR | Thu, Jul 3, 2014 | 1.41 | 1.41 | 1.39 | 1.39 | 315 | NYSE | FOUR | Wed, Jul 2, 2014 | 1.38 | 1.40 | 1.36 | 1.36 | 314 | NYSE | FOUR | Tue, Jul 1, 2014 | 1.36 | 1.42 | 1.36 | 1.38 | 313 | NYSE | FOUR | Mon, Jun 30, 2014 | 1.35 | 1.42 | 1.35 | 1.41 | 312 | NYSE | FOUR | Fri, Jun 27, 2014 | 1.36 | 1.42 | 1.36 | 1.42 | 311 | NYSE | FOUR | Thu, Jun 26, 2014 | 1.40 | 1.42 | 1.40 | 1.42 | 310 | NYSE | FOUR | Wed, Jun 25, 2014 | 1.35 | 1.35 | 1.35 | 1.35 | 309 | NYSE | FOUR | Tue, Jun 24, 2014 | 1.40 | 1.42 | 1.40 | 1.40 | 308 | NYSE | FOUR | Mon, Jun 23, 2014 | 1.41 | 1.42 | 1.36 | 1.40 | 307 | NYSE | FOUR | Fri, Jun 20, 2014 | 1.30 | 1.30 | 1.27 | 1.27 | 306 | NYSE | FOUR | Thu, Jun 19, 2014 | 1.40 | 1.40 | 1.30 | 1.30 | 305 | NYSE | FOUR | Wed, Jun 18, 2014 | 1.35 | 1.42 | 1.35 | 1.42 | 304 | NYSE | FOUR | Tue, Jun 17, 2014 | 1.39 | 1.39 | 1.39 | 1.39 | 303 | NYSE | FOUR | Mon, Jun 16, 2014 | 1.37 | 1.40 | 1.37 | 1.40 | 302 | NYSE | FOUR | Fri, Jun 13, 2014 | 1.39 | 1.39 | 1.37 | 1.37 | 301 | NYSE | FOUR | Thu, Jun 12, 2014 | 1.35 | 1.44 | 1.35 | 1.40 | 300 | NYSE | FOUR | Wed, Jun 11, 2014 | 1.39 | 1.54 | 1.26 | 1.35 | 299 | NYSE | FOUR | Tue, Jun 10, 2014 | 1.26 | 1.39 | 1.26 | 1.38 | 298 | NYSE | FOUR | Mon, Jun 9, 2014 | 1.05 | 1.38 | 1.05 | 1.35 | 297 | NYSE | FOUR | Thu, Jun 5, 2014 | 1.24 | 1.38 | 1.24 | 1.38 | 296 | NYSE | FOUR | Wed, Jun 4, 2014 | 1.40 | 1.40 | 1.25 | 1.25 | 295 | NYSE | FOUR | Tue, Jun 3, 2014 | 1.38 | 1.38 | 1.38 | 1.38 | 294 | NYSE | FOUR | Mon, Jun 2, 2014 | 1.40 | 1.40 | 1.27 | 1.40 | 293 | NYSE | FOUR | Fri, May 30, 2014 | 1.32 | 1.44 | 1.32 | 1.43 | 292 | NYSE | FOUR | Thu, May 29, 2014 | 1.40 | 1.40 | 1.40 | 1.40 | 291 | NYSE | FOUR | Wed, May 28, 2014 | 1.46 | 1.46 | 1.17 | 1.42 | 290 | NYSE | FOUR | Tue, May 27, 2014 | 1.45 | 1.45 | 1.43 | 1.43 | 289 | NYSE | FOUR | Fri, May 23, 2014 | 1.35 | 1.50 | 1.35 | 1.50 | 288 | NYSE | FOUR | Thu, May 22, 2014 | 1.48 | 1.49 | 1.40 | 1.45 | 287 | NYSE | FOUR | Wed, May 21, 2014 | 1.48 | 1.48 | 1.45 | 1.48 | 286 | NYSE | FOUR | Tue, May 20, 2014 | 1.45 | 1.48 | 1.43 | 1.45 | 285 | NYSE | FOUR | Mon, May 19, 2014 | 1.35 | 1.48 | 1.30 | 1.47 | 284 | NYSE | FOUR | Thu, May 15, 2014 | 1.31 | 1.48 | 1.31 | 1.48 | 283 | NYSE | FOUR | Wed, May 14, 2014 | 1.30 | 1.48 | 1.30 | 1.48 | 282 | NYSE | FOUR | Tue, May 13, 2014 | 1.50 | 1.52 | 1.25 | 1.30 | 281 | NYSE | FOUR | Fri, May 9, 2014 | 1.39 | 1.39 | 1.05 | 1.31 | 280 | NYSE | FOUR | Thu, May 8, 2014 | 1.37 | 1.40 | 1.35 | 1.40 | 279 | NYSE | FOUR | Wed, May 7, 2014 | 1.35 | 1.49 | 1.35 | 1.42 | 278 | NYSE | FOUR | Tue, May 6, 2014 | 1.43 | 1.45 | 1.35 | 1.40 | 277 | NYSE | FOUR | Mon, May 5, 2014 | 1.45 | 1.49 | 1.30 | 1.44 | 276 | NYSE | FOUR | Fri, May 2, 2014 | 1.45 | 1.45 | 1.31 | 1.31 | 275 | NYSE | FOUR | Thu, May 1, 2014 | 1.35 | 1.43 | 1.29 | 1.42 | 274 | NYSE | FOUR | Wed, Apr 30, 2014 | 1.35 | 1.45 | 1.35 | 1.44 | 273 | NYSE | FOUR | Tue, Apr 29, 2014 | 1.45 | 1.45 | 1.35 | 1.45 | 272 | NYSE | FOUR | Mon, Apr 28, 2014 | 1.45 | 1.45 | 1.38 | 1.45 | 271 | NYSE | FOUR | Fri, Apr 25, 2014 | 1.40 | 1.49 | 1.40 | 1.49 | 270 | NYSE | FOUR | Thu, Apr 24, 2014 | 1.49 | 1.49 | 1.40 | 1.48 | 269 | NYSE | FOUR | Wed, Apr 23, 2014 | 1.49 | 1.49 | 1.40 | 1.40 | 268 | NYSE | FOUR | Tue, Apr 22, 2014 | 1.50 | 1.50 | 1.31 | 1.48 | 267 | NYSE | FOUR | Mon, Apr 21, 2014 | 1.40 | 1.50 | 1.40 | 1.50 | 266 | NYSE | FOUR | Thu, Apr 17, 2014 | 1.52 | 1.52 | 1.35 | 1.48 | 265 | NYSE | FOUR | Wed, Apr 16, 2014 | 1.60 | 1.60 | 1.52 | 1.60 | 264 | NYSE | FOUR | Tue, Apr 15, 2014 | 1.60 | 1.60 | 1.60 | 1.60 | 263 | NYSE | FOUR | Mon, Apr 14, 2014 | 1.51 | 1.60 | 1.51 | 1.60 | 262 | NYSE | FOUR | Fri, Apr 11, 2014 | 1.51 | 1.57 | 1.51 | 1.57 | 261 | NYSE | FOUR | Thu, Apr 10, 2014 | 1.60 | 1.60 | 1.50 | 1.57 | 260 | NYSE | FOUR | Tue, Apr 8, 2014 | 1.60 | 1.64 | 1.57 | 1.59 | 259 | NYSE | FOUR | Mon, Apr 7, 2014 | 1.53 | 1.58 | 1.53 | 1.58 | 258 | NYSE | FOUR | Fri, Apr 4, 2014 | 1.50 | 1.62 | 1.48 | 1.60 | 257 | NYSE | FOUR | Thu, Apr 3, 2014 | 1.48 | 1.48 | 1.48 | 1.48 | 256 | NYSE | FOUR | Wed, Apr 2, 2014 | 1.50 | 1.50 | 1.41 | 1.49 | 255 | NYSE | FOUR | Tue, Apr 1, 2014 | 1.62 | 1.62 | 1.40 | 1.49 | 254 | NYSE | FOUR | Mon, Mar 31, 2014 | 1.70 | 1.70 | 1.52 | 1.59 | 253 | NYSE | FOUR | Fri, Mar 28, 2014 | 1.56 | 1.64 | 1.41 | 1.60 | 252 | NYSE | FOUR | Thu, Mar 27, 2014 | 1.60 | 1.60 | 1.58 | 1.60 | 251 | NYSE | FOUR | Wed, Mar 26, 2014 | 1.65 | 1.65 | 1.60 | 1.60 | 250 | NYSE | FOUR | Tue, Mar 25, 2014 | 1.55 | 1.73 | 1.52 | 1.60 | 249 | NYSE | FOUR | Mon, Mar 24, 2014 | 1.50 | 1.54 | 1.48 | 1.53 | 248 | NYSE | FOUR | Fri, Mar 21, 2014 | 1.45 | 1.65 | 1.45 | 1.54 | 247 | NYSE | FOUR | Thu, Mar 20, 2014 | 1.36 | 1.44 | 1.36 | 1.44 | 246 | NYSE | FOUR | Wed, Mar 19, 2014 | 1.46 | 1.46 | 1.40 | 1.46 | 245 | NYSE | FOUR | Tue, Mar 18, 2014 | 1.40 | 1.47 | 1.40 | 1.47 | 244 | NYSE | FOUR | Mon, Mar 17, 2014 | 1.36 | 1.48 | 1.36 | 1.44 | 243 | NYSE | FOUR | Fri, Mar 14, 2014 | 1.35 | 1.44 | 1.27 | 1.44 | 242 | NYSE | FOUR | Thu, Mar 13, 2014 | 1.26 | 1.45 | 1.20 | 1.43 | 241 | NYSE | FOUR | Wed, Mar 12, 2014 | 1.66 | 1.66 | 1.46 | 1.50 | 240 | NYSE | FOUR | Tue, Mar 11, 2014 | 1.53 | 1.65 | 1.50 | 1.65 | 239 | NYSE | FOUR | Mon, Mar 10, 2014 | 1.35 | 1.50 | 1.35 | 1.50 | 238 | NYSE | FOUR | Fri, Mar 7, 2014 | 1.30 | 1.35 | 1.30 | 1.35 | 237 | NYSE | FOUR | Thu, Mar 6, 2014 | 1.32 | 1.32 | 1.28 | 1.30 | 236 | NYSE | FOUR | Wed, Mar 5, 2014 | 1.27 | 1.28 | 1.27 | 1.27 | 235 | NYSE | FOUR | Tue, Mar 4, 2014 | 1.24 | 1.30 | 1.24 | 1.25 | 234 | NYSE | FOUR | Mon, Mar 3, 2014 | 1.21 | 1.24 | 1.21 | 1.21 | 233 | NYSE | FOUR | Fri, Feb 28, 2014 | 1.23 | 1.24 | 1.21 | 1.21 | 232 | NYSE | FOUR | Thu, Feb 27, 2014 | 1.23 | 1.23 | 1.22 | 1.22 | 231 | NYSE | FOUR | Wed, Feb 26, 2014 | 1.18 | 1.24 | 1.17 | 1.24 | 230 | NYSE | FOUR | Tue, Feb 25, 2014 | 1.13 | 1.17 | 1.11 | 1.17 | 229 | NYSE | FOUR | Mon, Feb 24, 2014 | 1.17 | 1.17 | 1.11 | 1.11 | 228 | NYSE | FOUR | Fri, Feb 21, 2014 | 1.15 | 1.19 | 1.07 | 1.15 | 227 | NYSE | FOUR | Thu, Feb 20, 2014 | 1.18 | 1.18 | 1.15 | 1.15 | 226 | NYSE | FOUR | Wed, Feb 19, 2014 | 1.15 | 1.19 | 1.08 | 1.19 | 225 | NYSE | FOUR | Tue, Feb 18, 2014 | 1.19 | 1.19 | 0.94 | 1.08 | 224 | NYSE | FOUR | Fri, Feb 14, 2014 | 1.02 | 1.18 | 1.02 | 1.15 | 223 | NYSE | FOUR | Thu, Feb 13, 2014 | 0.84 | 0.97 | 0.82 | 0.97 | 222 | NYSE | FOUR | Wed, Feb 12, 2014 | 0.82 | 0.90 | 0.82 | 0.90 | 221 | NYSE | FOUR | Tue, Feb 11, 2014 | 0.89 | 0.89 | 0.82 | 0.88 | 220 | NYSE | FOUR | Mon, Feb 10, 2014 | 0.83 | 0.89 | 0.78 | 0.89 | 219 | NYSE | FOUR | Fri, Feb 7, 2014 | 0.83 | 0.83 | 0.67 | 0.80 | 218 | NYSE | FOUR | Thu, Feb 6, 2014 | 0.75 | 0.80 | 0.71 | 0.80 | 217 | NYSE | FOUR | Wed, Feb 5, 2014 | 0.79 | 0.83 | 0.79 | 0.80 | 216 | NYSE | FOUR | Tue, Feb 4, 2014 | 0.82 | 0.84 | 0.75 | 0.79 | 215 | NYSE | FOUR | Mon, Feb 3, 2014 | 0.55 | 0.82 | 0.55 | 0.82 | 214 | NYSE | FOUR | Fri, Jan 31, 2014 | 0.79 | 0.79 | 0.76 | 0.77 | 213 | NYSE | FOUR | Thu, Jan 30, 2014 | 0.81 | 0.82 | 0.75 | 0.78 | 212 | NYSE | FOUR | Wed, Jan 29, 2014 | 0.85 | 0.85 | 0.75 | 0.81 | 211 | NYSE | FOUR | Tue, Jan 28, 2014 | 0.58 | 0.80 | 0.58 | 0.69 | 210 | NYSE | FOUR | Mon, Jan 27, 2014 | 0.69 | 0.69 | 0.59 | 0.59 | 209 | NYSE | FOUR | Fri, Jan 24, 2014 | 0.60 | 0.69 | 0.60 | 0.69 | 208 | NYSE | FOUR | Wed, Jan 22, 2014 | 0.68 | 0.68 | 0.68 | 0.68 | 207 | NYSE | FOUR | Tue, Jan 21, 2014 | 0.66 | 0.66 | 0.66 | 0.66 | 206 | NYSE | FOUR | Fri, Jan 17, 2014 | 0.68 | 0.70 | 0.60 | 0.66 | 205 | NYSE | FOUR | Thu, Jan 16, 2014 | 0.58 | 0.65 | 0.58 | 0.65 | 204 | NYSE | FOUR | Wed, Jan 15, 2014 | 0.58 | 0.69 | 0.58 | 0.68 | 203 | NYSE | FOUR | Tue, Jan 14, 2014 | 0.60 | 0.60 | 0.60 | 0.60 | 202 | NYSE | FOUR | Mon, Jan 13, 2014 | 0.60 | 0.60 | 0.60 | 0.60 | 201 | NYSE | FOUR | Fri, Jan 10, 2014 | 0.63 | 0.63 | 0.55 | 0.61 | 200 | NYSE | FOUR | Thu, Jan 9, 2014 | 0.60 | 0.65 | 0.60 | 0.63 | 199 | NYSE | FOUR | Wed, Jan 8, 2014 | 0.60 | 0.65 | 0.60 | 0.65 | 198 | NYSE | FOUR | Tue, Jan 7, 2014 | 0.69 | 0.69 | 0.68 | 0.69 | 197 | NYSE | FOUR | Mon, Jan 6, 2014 | 0.69 | 0.69 | 0.69 | 0.69 | 196 | NYSE | FOUR | Fri, Jan 3, 2014 | 0.60 | 0.69 | 0.60 | 0.69 | 195 | NYSE | FOUR | Thu, Jan 2, 2014 | 0.69 | 0.69 | 0.69 | 0.69 | 194 | NYSE | FOUR | Tue, Dec 31, 2013 | 0.57 | 0.69 | 0.57 | 0.69 | 193 | NYSE | FOUR | Mon, Dec 30, 2013 | 0.64 | 0.69 | 0.64 | 0.68 | 192 | NYSE | FOUR | Fri, Dec 27, 2013 | 0.65 | 0.65 | 0.61 | 0.61 | 191 | NYSE | FOUR | Thu, Dec 26, 2013 | 0.69 | 0.69 | 0.60 | 0.60 | 190 | NYSE | FOUR | Tue, Dec 24, 2013 | 0.59 | 0.59 | 0.56 | 0.56 | 189 | NYSE | FOUR | Mon, Dec 23, 2013 | 0.59 | 0.59 | 0.59 | 0.59 | 188 | NYSE | FOUR | Fri, Dec 20, 2013 | 0.55 | 0.70 | 0.55 | 0.60 | 187 | NYSE | FOUR | Thu, Dec 19, 2013 | 0.60 | 0.60 | 0.55 | 0.60 | 186 | NYSE | FOUR | Wed, Dec 18, 2013 | 0.64 | 0.64 | 0.55 | 0.55 | 185 | NYSE | FOUR | Tue, Dec 17, 2013 | 0.57 | 0.59 | 0.57 | 0.59 | 184 | NYSE | FOUR | Mon, Dec 16, 2013 | 0.71 | 0.71 | 0.65 | 0.65 | 183 | NYSE | FOUR | Fri, Dec 13, 2013 | 0.75 | 0.75 | 0.75 | 0.75 | 182 | NYSE | FOUR | Thu, Dec 12, 2013 | 0.70 | 0.79 | 0.70 | 0.75 | 181 | NYSE | FOUR | Wed, Dec 11, 2013 | 0.70 | 0.70 | 0.65 | 0.65 | 180 | NYSE | FOUR | Tue, Dec 10, 2013 | 0.54 | 0.65 | 0.54 | 0.62 | 179 | NYSE | FOUR | Mon, Dec 9, 2013 | 0.54 | 0.55 | 0.54 | 0.55 | 178 | NYSE | FOUR | Fri, Dec 6, 2013 | 0.54 | 0.60 | 0.54 | 0.60 | 177 | NYSE | FOUR | Wed, Dec 4, 2013 | 0.59 | 0.59 | 0.59 | 0.59 | 176 | NYSE | FOUR | Tue, Dec 3, 2013 | 0.55 | 0.55 | 0.54 | 0.54 | 175 | NYSE | FOUR | Mon, Dec 2, 2013 | 0.55 | 0.56 | 0.52 | 0.54 | 174 | NYSE | FOUR | Fri, Nov 29, 2013 | 0.56 | 0.56 | 0.54 | 0.54 | 173 | NYSE | FOUR | Wed, Nov 27, 2013 | 0.55 | 0.56 | 0.54 | 0.56 | 172 | NYSE | FOUR | Tue, Nov 26, 2013 | 0.55 | 0.55 | 0.55 | 0.55 | 171 | NYSE | FOUR | Mon, Nov 25, 2013 | 0.54 | 0.55 | 0.54 | 0.55 | 170 | NYSE | FOUR | Fri, Nov 22, 2013 | 0.54 | 0.55 | 0.54 | 0.54 | 169 | NYSE | FOUR | Tue, Nov 19, 2013 | 0.55 | 0.59 | 0.54 | 0.59 | 168 | NYSE | FOUR | Mon, Nov 18, 2013 | 0.55 | 0.55 | 0.51 | 0.55 | 167 | NYSE | FOUR | Thu, Nov 14, 2013 | 0.55 | 0.55 | 0.55 | 0.55 | 166 | NYSE | FOUR | Wed, Nov 13, 2013 | 0.54 | 0.60 | 0.54 | 0.60 | 165 | NYSE | FOUR | Tue, Nov 12, 2013 | 0.54 | 0.54 | 0.54 | 0.54 | 164 | NYSE | FOUR | Mon, Nov 11, 2013 | 0.60 | 0.60 | 0.55 | 0.56 | 163 | NYSE | FOUR | Tue, Nov 5, 2013 | 0.53 | 0.53 | 0.53 | 0.53 | 162 | NYSE | FOUR | Mon, Nov 4, 2013 | 0.54 | 0.54 | 0.53 | 0.53 | 161 | NYSE | FOUR | Fri, Nov 1, 2013 | 0.53 | 0.54 | 0.53 | 0.54 | 160 | NYSE | FOUR | Thu, Oct 31, 2013 | 0.53 | 0.54 | 0.53 | 0.54 | 159 | NYSE | FOUR | Tue, Oct 29, 2013 | 0.52 | 0.52 | 0.52 | 0.52 | 158 | NYSE | FOUR | Mon, Oct 28, 2013 | 0.52 | 0.52 | 0.52 | 0.52 | 157 | NYSE | FOUR | Wed, Oct 23, 2013 | 0.51 | 0.51 | 0.51 | 0.51 | 156 | NYSE | FOUR | Tue, Oct 22, 2013 | 0.51 | 0.51 | 0.51 | 0.51 | 155 | NYSE | FOUR | Mon, Oct 21, 2013 | 0.54 | 0.54 | 0.54 | 0.54 | 154 | NYSE | FOUR | Fri, Oct 18, 2013 | 0.54 | 0.79 | 0.54 | 0.54 | 153 | NYSE | FOUR | Thu, Oct 17, 2013 | 0.53 | 0.53 | 0.51 | 0.51 | 152 | NYSE | FOUR | Wed, Oct 16, 2013 | 0.53 | 0.53 | 0.53 | 0.53 | 151 | NYSE | FOUR | Tue, Oct 15, 2013 | 0.53 | 0.53 | 0.53 | 0.53 | 150 | NYSE | FOUR | Fri, Oct 11, 2013 | 0.52 | 0.52 | 0.52 | 0.52 | 149 | NYSE | FOUR | Thu, Oct 10, 2013 | 0.49 | 0.52 | 0.49 | 0.52 | 148 | NYSE | FOUR | Tue, Oct 8, 2013 | 0.52 | 0.52 | 0.52 | 0.52 | 147 | NYSE | FOUR | Mon, Oct 7, 2013 | 0.52 | 0.53 | 0.49 | 0.49 | 146 | NYSE | FOUR | Fri, Oct 4, 2013 | 0.53 | 0.54 | 0.49 | 0.52 | 145 | NYSE | FOUR | Thu, Oct 3, 2013 | 0.53 | 0.54 | 0.53 | 0.53 | 144 | NYSE | FOUR | Wed, Oct 2, 2013 | 0.53 | 0.53 | 0.53 | 0.53 | 143 | NYSE | FOUR | Tue, Oct 1, 2013 | 0.49 | 0.54 | 0.49 | 0.49 | 142 | NYSE | FOUR | Mon, Sep 30, 2013 | 0.60 | 0.60 | 0.49 | 0.49 | 141 | NYSE | FOUR | Fri, Sep 27, 2013 | 0.49 | 0.49 | 0.49 | 0.49 | 140 | NYSE | FOUR | Thu, Sep 26, 2013 | 0.49 | 0.49 | 0.49 | 0.49 | 139 | NYSE | FOUR | Fri, Sep 20, 2013 | 0.53 | 0.53 | 0.52 | 0.52 | 138 | NYSE | FOUR | Thu, Sep 19, 2013 | 0.50 | 0.50 | 0.50 | 0.50 | 137 | NYSE | FOUR | Wed, Sep 18, 2013 | 0.60 | 0.60 | 0.47 | 0.50 | 136 | NYSE | FOUR | Tue, Sep 17, 2013 | 0.54 | 0.54 | 0.47 | 0.47 | 135 | NYSE | FOUR | Mon, Sep 16, 2013 | 0.54 | 0.54 | 0.54 | 0.54 | 134 | NYSE | FOUR | Fri, Sep 13, 2013 | 0.50 | 0.50 | 0.50 | 0.50 | 133 | NYSE | FOUR | Wed, Sep 11, 2013 | 0.52 | 0.52 | 0.52 | 0.52 | 132 | NYSE | FOUR | Tue, Sep 10, 2013 | 0.52 | 0.52 | 0.52 | 0.52 | 131 | NYSE | FOUR | Mon, Sep 9, 2013 | 0.53 | 0.53 | 0.47 | 0.53 | 130 | NYSE | FOUR | Fri, Sep 6, 2013 | 0.47 | 0.53 | 0.47 | 0.53 | 129 | NYSE | FOUR | Thu, Sep 5, 2013 | 0.53 | 0.53 | 0.53 | 0.53 | 128 | NYSE | FOUR | Wed, Sep 4, 2013 | 0.54 | 0.54 | 0.50 | 0.53 | 127 | NYSE | FOUR | Tue, Sep 3, 2013 | 0.45 | 0.54 | 0.45 | 0.54 | 126 | NYSE | FOUR | Fri, Aug 30, 2013 | 0.59 | 0.59 | 0.46 | 0.47 | 125 | NYSE | FOUR | Thu, Aug 29, 2013 | 0.50 | 0.54 | 0.50 | 0.54 | 124 | NYSE | FOUR | Wed, Aug 28, 2013 | 0.54 | 0.54 | 0.49 | 0.53 | 123 | NYSE | FOUR | Tue, Aug 27, 2013 | 0.54 | 0.54 | 0.54 | 0.54 | 122 | NYSE | FOUR | Mon, Aug 26, 2013 | 0.58 | 0.58 | 0.40 | 0.57 | 121 | NYSE | FOUR | Fri, Aug 23, 2013 | 0.45 | 1.27 | 0.45 | 0.73 | 120 | NYSE | FOUR | Thu, Aug 22, 2013 | 0.56 | 0.56 | 0.45 | 0.45 | 119 | NYSE | FOUR | Wed, Aug 21, 2013 | 0.40 | 0.56 | 0.40 | 0.56 | 118 | NYSE | FOUR | Tue, Aug 20, 2013 | 0.53 | 0.56 | 0.53 | 0.56 | 117 | NYSE | FOUR | Mon, Aug 19, 2013 | 0.57 | 0.57 | 0.57 | 0.57 | 116 | NYSE | FOUR | Fri, Aug 16, 2013 | 0.47 | 0.47 | 0.47 | 0.47 | 115 | NYSE | FOUR | Thu, Aug 15, 2013 | 0.58 | 0.58 | 0.55 | 0.57 | 114 | NYSE | FOUR | Wed, Aug 14, 2013 | 0.58 | 0.58 | 0.58 | 0.58 | 113 | NYSE | FOUR | Mon, Aug 12, 2013 | 0.48 | 0.63 | 0.48 | 0.63 | 112 | NYSE | FOUR | Fri, Aug 9, 2013 | 0.55 | 0.63 | 0.54 | 0.63 | 111 | NYSE | FOUR | Thu, Aug 8, 2013 | 0.57 | 0.57 | 0.51 | 0.55 | 110 | NYSE | FOUR | Wed, Aug 7, 2013 | 0.57 | 0.60 | 0.51 | 0.60 | 109 | NYSE | FOUR | Tue, Aug 6, 2013 | 0.63 | 0.63 | 0.57 | 0.57 | 108 | NYSE | FOUR | Mon, Aug 5, 2013 | 0.56 | 0.66 | 0.56 | 0.63 | 107 | NYSE | FOUR | Fri, Aug 2, 2013 | 0.57 | 0.57 | 0.52 | 0.55 | 106 | NYSE | FOUR | Thu, Aug 1, 2013 | 0.56 | 0.57 | 0.47 | 0.47 | 105 | NYSE | FOUR | Tue, Jul 30, 2013 | 0.56 | 0.57 | 0.56 | 0.56 | 104 | NYSE | FOUR | Mon, Jul 29, 2013 | 0.46 | 0.58 | 0.46 | 0.58 | 103 | NYSE | FOUR | Fri, Jul 26, 2013 | 0.46 | 0.60 | 0.46 | 0.58 | 102 | NYSE | FOUR | Thu, Jul 25, 2013 | 0.46 | 0.58 | 0.46 | 0.56 | 101 | NYSE | FOUR | Tue, Jul 23, 2013 | 0.56 | 0.56 | 0.56 | 0.56 | 100 | NYSE | FOUR | Mon, Jul 22, 2013 | 0.55 | 0.55 | 0.55 | 0.55 | 99 | NYSE | FOUR | Thu, Jul 18, 2013 | 0.52 | 0.55 | 0.51 | 0.55 | 98 | NYSE | FOUR | Wed, Jul 17, 2013 | 0.55 | 0.55 | 0.55 | 0.55 | 97 | NYSE | FOUR | Tue, Jul 16, 2013 | 0.56 | 0.56 | 0.56 | 0.56 | 96 | NYSE | FOUR | Mon, Jul 15, 2013 | 0.58 | 0.58 | 0.45 | 0.56 | 95 | NYSE | FOUR | Fri, Jul 12, 2013 | 0.51 | 0.63 | 0.51 | 0.58 | 94 | NYSE | FOUR | Thu, Jul 11, 2013 | 0.60 | 0.65 | 0.56 | 0.56 | 93 | NYSE | FOUR | Wed, Jul 10, 2013 | 0.58 | 0.60 | 0.58 | 0.60 | 92 | NYSE | FOUR | Tue, Jul 9, 2013 | 0.54 | 0.60 | 0.54 | 0.60 | 91 | NYSE | FOUR | Mon, Jul 8, 2013 | 0.50 | 0.53 | 0.50 | 0.53 | 90 | NYSE | FOUR | Fri, Jul 5, 2013 | 0.52 | 0.52 | 0.50 | 0.50 | 89 | NYSE | FOUR | Wed, Jul 3, 2013 | 0.52 | 0.52 | 0.52 | 0.52 | 88 | NYSE | FOUR | Mon, Jul 1, 2013 | 0.40 | 0.49 | 0.39 | 0.49 | 87 | NYSE | FOUR | Thu, Jun 27, 2013 | 0.39 | 0.53 | 0.39 | 0.53 | 86 | NYSE | FOUR | Wed, Jun 26, 2013 | 0.53 | 0.53 | 0.53 | 0.53 | 85 | NYSE | FOUR | Tue, Jun 25, 2013 | 0.50 | 0.50 | 0.39 | 0.39 | 84 | NYSE | FOUR | Mon, Jun 24, 2013 | 0.38 | 0.50 | 0.38 | 0.50 | 83 | NYSE | FOUR | Fri, Jun 21, 2013 | 0.48 | 0.53 | 0.39 | 0.52 | 82 | NYSE | FOUR | Thu, Jun 20, 2013 | 0.42 | 0.42 | 0.38 | 0.38 | 81 | NYSE | FOUR | Wed, Jun 19, 2013 | 0.42 | 0.48 | 0.42 | 0.48 | 80 | NYSE | FOUR | Tue, Jun 18, 2013 | 0.48 | 0.48 | 0.38 | 0.48 | 79 | NYSE | FOUR | Mon, Jun 17, 2013 | 0.48 | 0.48 | 0.38 | 0.48 | 78 | NYSE | FOUR | Thu, Jun 6, 2013 | 0.34 | 0.45 | 0.34 | 0.45 | 77 | NYSE | FOUR | Mon, Jun 3, 2013 | 0.34 | 0.45 | 0.34 | 0.45 | 76 | NYSE | FOUR | Thu, May 30, 2013 | 0.32 | 0.48 | 0.32 | 0.48 | 75 | NYSE | FOUR | Tue, May 28, 2013 | 0.50 | 0.50 | 0.50 | 0.50 | 74 | NYSE | FOUR | Fri, May 24, 2013 | 0.45 | 0.45 | 0.41 | 0.45 | 73 | NYSE | FOUR | Thu, May 23, 2013 | 0.43 | 0.43 | 0.43 | 0.43 | 72 | NYSE | FOUR | Wed, May 22, 2013 | 0.32 | 0.45 | 0.32 | 0.43 | 71 | NYSE | FOUR | Tue, May 21, 2013 | 0.41 | 0.45 | 0.41 | 0.43 | 70 | NYSE | FOUR | Mon, May 20, 2013 | 0.42 | 0.42 | 0.42 | 0.42 | 69 | NYSE | FOUR | Fri, May 17, 2013 | 0.41 | 0.41 | 0.41 | 0.41 | 68 | NYSE | FOUR | Thu, May 16, 2013 | 0.42 | 0.42 | 0.42 | 0.42 | 67 | NYSE | FOUR | Wed, May 15, 2013 | 0.41 | 0.48 | 0.41 | 0.42 | 66 | NYSE | FOUR | Mon, May 13, 2013 | 0.41 | 0.41 | 0.41 | 0.41 | 65 | NYSE | FOUR | Fri, May 10, 2013 | 0.51 | 0.51 | 0.42 | 0.42 | 64 | NYSE | FOUR | Thu, May 9, 2013 | 0.42 | 0.51 | 0.42 | 0.42 | 63 | NYSE | FOUR | Wed, May 8, 2013 | 0.53 | 0.54 | 0.53 | 0.54 | 62 | NYSE | FOUR | Mon, May 6, 2013 | 0.50 | 0.50 | 0.50 | 0.50 | 61 | NYSE | FOUR | Fri, May 3, 2013 | 0.42 | 0.42 | 0.42 | 0.42 | 60 | NYSE | FOUR | Tue, Apr 30, 2013 | 0.44 | 0.51 | 0.44 | 0.51 | 59 | NYSE | FOUR | Mon, Apr 29, 2013 | 0.51 | 0.61 | 0.42 | 0.51 | 58 | NYSE | FOUR | Fri, Apr 26, 2013 | 0.42 | 0.50 | 0.42 | 0.50 | 57 | NYSE | FOUR | Thu, Apr 25, 2013 | 0.39 | 0.50 | 0.39 | 0.50 | 56 | NYSE | FOUR | Mon, Apr 22, 2013 | 0.45 | 0.45 | 0.45 | 0.45 | 55 | NYSE | FOUR | Thu, Apr 18, 2013 | 0.45 | 0.45 | 0.44 | 0.45 | 54 | NYSE | FOUR | Wed, Apr 17, 2013 | 0.42 | 0.42 | 0.41 | 0.42 | 53 | NYSE | FOUR | Tue, Apr 16, 2013 | 0.44 | 0.44 | 0.44 | 0.44 | 52 | NYSE | FOUR | Mon, Apr 15, 2013 | 0.42 | 0.45 | 0.42 | 0.45 | 51 | NYSE | FOUR | Fri, Apr 12, 2013 | 0.42 | 0.47 | 0.42 | 0.47 | 50 | NYSE | FOUR | Thu, Apr 11, 2013 | 0.47 | 0.47 | 0.41 | 0.47 | 49 | NYSE | FOUR | Wed, Apr 10, 2013 | 0.45 | 0.45 | 0.45 | 0.45 | 48 | NYSE | FOUR | Tue, Apr 9, 2013 | 0.43 | 0.47 | 0.43 | 0.47 | 47 | NYSE | FOUR | Thu, Apr 4, 2013 | 0.40 | 0.50 | 0.30 | 0.50 | 46 | NYSE | FOUR | Wed, Apr 3, 2013 | 0.40 | 0.43 | 0.40 | 0.43 | 45 | NYSE | FOUR | Tue, Apr 2, 2013 | 0.48 | 0.48 | 0.40 | 0.40 | 44 | NYSE | FOUR | Mon, Apr 1, 2013 | 0.48 | 0.48 | 0.48 | 0.48 | 43 | NYSE | FOUR | Wed, Mar 27, 2013 | 0.48 | 0.48 | 0.48 | 0.48 | 42 | NYSE | FOUR | Tue, Mar 26, 2013 | 0.50 | 0.50 | 0.50 | 0.50 | 41 | NYSE | FOUR | Mon, Mar 25, 2013 | 0.48 | 0.51 | 0.48 | 0.51 | 40 | NYSE | FOUR | Fri, Mar 22, 2013 | 0.49 | 0.50 | 0.47 | 0.50 | 39 | NYSE | FOUR | Thu, Mar 21, 2013 | 0.50 | 0.50 | 0.47 | 0.50 | 38 | NYSE | FOUR | Wed, Mar 20, 2013 | 0.47 | 0.50 | 0.47 | 0.50 | 37 | NYSE | FOUR | Tue, Mar 19, 2013 | 0.52 | 0.53 | 0.51 | 0.51 | 36 | NYSE | FOUR | Mon, Mar 18, 2013 | 0.47 | 0.47 | 0.47 | 0.47 | 35 | NYSE | FOUR | Fri, Mar 15, 2013 | 0.48 | 0.54 | 0.46 | 0.54 | 34 | NYSE | FOUR | Thu, Mar 14, 2013 | 0.48 | 0.51 | 0.48 | 0.48 | 33 | NYSE | FOUR | Wed, Mar 13, 2013 | 0.45 | 0.50 | 0.45 | 0.49 | 32 | NYSE | FOUR | Tue, Mar 12, 2013 | 0.50 | 0.55 | 0.50 | 0.50 | 31 | NYSE | FOUR | Mon, Mar 11, 2013 | 0.59 | 0.59 | 0.54 | 0.54 | 30 | NYSE | FOUR | Fri, Mar 8, 2013 | 0.57 | 0.59 | 0.54 | 0.59 | 29 | NYSE | FOUR | Thu, Mar 7, 2013 | 0.45 | 0.60 | 0.45 | 0.59 | 28 | NYSE | FOUR | Wed, Mar 6, 2013 | 0.65 | 0.69 | 0.60 | 0.61 | 27 | NYSE | FOUR | Tue, Mar 5, 2013 | 0.67 | 0.70 | 0.60 | 0.62 | 26 | NYSE | FOUR | Tue, Feb 19, 2013 | 0.02 | 0.02 | 0.02 | 0.02 | 25 | NYSE | FOUR | Fri, Mar 9, 2012 | 0.01 | 0.01 | 0.01 | 0.01 | 24 | NYSE | FOUR | Thu, Mar 8, 2012 | 0.01 | 0.01 | 0.01 | 0.01 | 23 | NYSE | FOUR | Wed, Mar 7, 2012 | 0.01 | 0.01 | 0.01 | 0.01 | 22 | NYSE | FOUR | Wed, Feb 29, 2012 | 0.01 | 0.01 | 0.00 | 0.00 | 21 | NYSE | FOUR | Tue, Feb 28, 2012 | 0.01 | 0.01 | 0.01 | 0.01 | 20 | NYSE | FOUR | Thu, Feb 9, 2012 | 0.01 | 0.01 | 0.01 | 0.01 | 19 | NYSE | FOUR | Wed, Feb 1, 2012 | 0.01 | 0.01 | 0.01 | 0.01 | 18 | NYSE | FOUR | Fri, Jan 27, 2012 | 0.01 | 0.01 | 0.01 | 0.01 | 17 | NYSE | FOUR | Wed, Jan 18, 2012 | 0.01 | 0.01 | 0.01 | 0.01 | 16 | NYSE | FOUR | Fri, Jan 13, 2012 | 0.01 | 0.01 | 0.01 | 0.01 | 15 | NYSE | FOUR | Mon, Dec 19, 2011 | 0.01 | 0.01 | 0.01 | 0.01 | 14 | NYSE | FOUR | Wed, Dec 7, 2011 | 0.01 | 0.01 | 0.01 | 0.01 | 13 | NYSE | FOUR | Tue, Nov 29, 2011 | 0.01 | 0.01 | 0.01 | 0.01 | 12 | NYSE | FOUR | Mon, Nov 21, 2011 | 0.01 | 0.01 | 0.01 | 0.01 | 11 | NYSE | FOUR | Thu, Nov 17, 2011 | 0.01 | 0.01 | 0.01 | 0.01 | 10 | NYSE | FOUR | Fri, Nov 4, 2011 | 0.02 | 0.02 | 0.01 | 0.01 | 9 | NYSE | FOUR | Mon, Oct 24, 2011 | 0.02 | 0.02 | 0.02 | 0.02 | 8 | NYSE | FOUR | Fri, Sep 23, 2011 | 0.02 | 0.02 | 0.02 | 0.02 | 7 | NYSE | FOUR | Fri, Sep 9, 2011 | 0.02 | 0.02 | 0.02 | 0.02 | 6 | NYSE | FOUR | Fri, Aug 19, 2011 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | NYSE | FOUR | Wed, Aug 17, 2011 | 0.02 | 0.02 | 0.02 | 0.02 | 4 | NYSE | FOUR | Fri, Aug 12, 2011 | 0.02 | 0.02 | 0.01 | 0.02 | 3 | NYSE | FOUR | Tue, Aug 9, 2011 | 0.03 | 0.03 | 0.03 | 0.03 | 2 | NYSE | FOUR | Wed, Aug 3, 2011 | 0.03 | 0.03 | 0.03 | 0.03 | 1 | NYSE | FOUR | Tue, Jul 26, 2011 | 0.03 | 0.03 | 0.03 | 0.03 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.