LendingClub Corp NYSE:LC Historical Prices

Below are the 2320 trading days of historical prices for LC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2320	NYSE	LC	Fri, Mar 1, 2024	8.15	8.33	7.99	8.21
2319	NYSE	LC	Thu, Feb 29, 2024	8.19	8.34	8.05	8.11
2318	NYSE	LC	Wed, Feb 28, 2024	8.18	8.32	8.01	8.03
2317	NYSE	LC	Tue, Feb 27, 2024	8.23	8.37	8.18	8.30
2316	NYSE	LC	Mon, Feb 26, 2024	8.11	8.34	8.02	8.12
2315	NYSE	LC	Fri, Feb 23, 2024	7.94	8.29	7.92	8.15
2314	NYSE	LC	Thu, Feb 22, 2024	8.13	8.20	7.93	7.96
2313	NYSE	LC	Wed, Feb 21, 2024	8.24	8.24	8.07	8.19
2312	NYSE	LC	Tue, Feb 20, 2024	8.58	8.61	8.34	8.36
2311	NYSE	LC	Fri, Feb 16, 2024	8.74	8.94	8.66	8.71
2310	NYSE	LC	Thu, Feb 15, 2024	8.76	8.89	8.66	8.88
2309	NYSE	LC	Wed, Feb 14, 2024	8.66	8.75	8.45	8.66
2308	NYSE	LC	Tue, Feb 13, 2024	8.48	8.59	8.25	8.48
2307	NYSE	LC	Mon, Feb 12, 2024	8.62	8.95	8.62	8.87
2306	NYSE	LC	Fri, Feb 9, 2024	8.64	8.68	8.48	8.63
2305	NYSE	LC	Thu, Feb 8, 2024	8.45	8.68	8.37	8.59
2304	NYSE	LC	Wed, Feb 7, 2024	8.68	8.70	8.46	8.49
2303	NYSE	LC	Tue, Feb 6, 2024	8.72	8.91	8.58	8.68
2302	NYSE	LC	Mon, Feb 5, 2024	8.95	8.99	8.69	8.73
2301	NYSE	LC	Fri, Feb 2, 2024	8.47	9.16	8.38	9.04
2300	NYSE	LC	Thu, Feb 1, 2024	9.01	9.10	8.30	8.68
2299	NYSE	LC	Wed, Jan 31, 2024	8.98	9.98	8.96	9.02
2298	NYSE	LC	Tue, Jan 30, 2024	8.91	8.95	8.59	8.74
2297	NYSE	LC	Mon, Jan 29, 2024	8.98	9.08	8.76	9.00
2296	NYSE	LC	Fri, Jan 26, 2024	8.91	9.13	8.84	8.90
2295	NYSE	LC	Thu, Jan 25, 2024	8.80	8.96	8.70	8.82
2294	NYSE	LC	Wed, Jan 24, 2024	8.79	8.88	8.55	8.66
2293	NYSE	LC	Tue, Jan 23, 2024	8.63	8.72	8.56	8.60
2292	NYSE	LC	Mon, Jan 22, 2024	8.13	8.60	8.08	8.46
2291	NYSE	LC	Fri, Jan 19, 2024	7.78	8.00	7.67	7.95
2290	NYSE	LC	Thu, Jan 18, 2024	7.87	7.91	7.64	7.72
2289	NYSE	LC	Wed, Jan 17, 2024	7.78	7.86	7.62	7.84
2288	NYSE	LC	Tue, Jan 16, 2024	8.18	8.22	7.99	8.01
2287	NYSE	LC	Fri, Jan 12, 2024	8.58	8.66	8.22	8.29
2286	NYSE	LC	Thu, Jan 11, 2024	8.58	8.58	8.22	8.50
2285	NYSE	LC	Wed, Jan 10, 2024	8.66	8.73	8.52	8.61
2284	NYSE	LC	Tue, Jan 9, 2024	8.66	8.88	8.55	8.72
2283	NYSE	LC	Mon, Jan 8, 2024	8.54	8.92	8.48	8.84
2282	NYSE	LC	Fri, Jan 5, 2024	8.43	8.69	8.36	8.56
2281	NYSE	LC	Thu, Jan 4, 2024	8.48	8.69	8.42	8.50
2280	NYSE	LC	Wed, Jan 3, 2024	8.44	8.72	8.33	8.47
2279	NYSE	LC	Tue, Jan 2, 2024	8.58	8.84	8.46	8.66
2278	NYSE	LC	Fri, Dec 29, 2023	8.91	9.02	8.72	8.74
2277	NYSE	LC	Thu, Dec 28, 2023	8.89	9.02	8.83	8.91
2276	NYSE	LC	Wed, Dec 27, 2023	8.92	9.04	8.88	8.97
2275	NYSE	LC	Tue, Dec 26, 2023	8.69	8.99	8.66	8.91
2274	NYSE	LC	Fri, Dec 22, 2023	8.78	8.86	8.65	8.66
2273	NYSE	LC	Thu, Dec 21, 2023	8.58	8.75	8.55	8.74
2272	NYSE	LC	Wed, Dec 20, 2023	8.68	8.98	8.45	8.46
2271	NYSE	LC	Tue, Dec 19, 2023	8.50	8.70	8.50	8.66
2270	NYSE	LC	Mon, Dec 18, 2023	8.40	8.61	8.20	8.42
2269	NYSE	LC	Fri, Dec 15, 2023	8.71	8.87	8.21	8.30
2268	NYSE	LC	Thu, Dec 14, 2023	7.74	8.36	7.70	8.34
2267	NYSE	LC	Wed, Dec 13, 2023	6.73	7.39	6.56	7.38
2266	NYSE	LC	Tue, Dec 12, 2023	6.84	6.84	6.67	6.72
2265	NYSE	LC	Mon, Dec 11, 2023	6.80	6.94	6.78	6.89
2264	NYSE	LC	Fri, Dec 8, 2023	6.82	6.99	6.72	6.90
2263	NYSE	LC	Thu, Dec 7, 2023	6.71	6.90	6.66	6.83
2262	NYSE	LC	Wed, Dec 6, 2023	6.82	6.93	6.68	6.70
2261	NYSE	LC	Tue, Dec 5, 2023	6.77	6.82	6.62	6.70
2260	NYSE	LC	Mon, Dec 4, 2023	6.68	6.88	6.59	6.79
2259	NYSE	LC	Fri, Dec 1, 2023	6.24	6.78	6.16	6.75
2258	NYSE	LC	Thu, Nov 30, 2023	6.40	6.48	6.27	6.30
2257	NYSE	LC	Wed, Nov 29, 2023	6.37	6.73	6.36	6.38
2256	NYSE	LC	Tue, Nov 28, 2023	5.85	6.32	5.77	6.27
2255	NYSE	LC	Mon, Nov 27, 2023	5.56	5.69	5.52	5.58
2254	NYSE	LC	Fri, Nov 24, 2023	5.56	5.65	5.51	5.61
2253	NYSE	LC	Wed, Nov 22, 2023	5.54	5.64	5.45	5.61
2252	NYSE	LC	Tue, Nov 21, 2023	5.54	5.55	5.41	5.48
2251	NYSE	LC	Mon, Nov 20, 2023	5.58	5.68	5.42	5.62
2250	NYSE	LC	Fri, Nov 17, 2023	5.49	5.58	5.39	5.56
2249	NYSE	LC	Thu, Nov 16, 2023	5.70	5.70	5.38	5.39
2248	NYSE	LC	Wed, Nov 15, 2023	5.69	5.80	5.62	5.74
2247	NYSE	LC	Tue, Nov 14, 2023	5.50	5.69	5.48	5.66
2246	NYSE	LC	Mon, Nov 13, 2023	5.11	5.24	5.05	5.19
2245	NYSE	LC	Fri, Nov 10, 2023	5.33	5.33	5.13	5.20
2244	NYSE	LC	Thu, Nov 9, 2023	5.56	5.56	5.30	5.33
2243	NYSE	LC	Wed, Nov 8, 2023	5.61	5.65	5.47	5.49
2242	NYSE	LC	Tue, Nov 7, 2023	5.69	5.70	5.59	5.66
2241	NYSE	LC	Mon, Nov 6, 2023	5.93	5.94	5.67	5.73
2240	NYSE	LC	Fri, Nov 3, 2023	5.95	6.10	5.87	5.95
2239	NYSE	LC	Thu, Nov 2, 2023	5.38	5.57	5.30	5.56
2238	NYSE	LC	Wed, Nov 1, 2023	5.15	5.27	5.08	5.25
2237	NYSE	LC	Tue, Oct 31, 2023	5.10	5.25	5.10	5.19
2236	NYSE	LC	Mon, Oct 30, 2023	5.24	5.30	4.98	5.07
2235	NYSE	LC	Fri, Oct 27, 2023	5.07	5.27	4.98	5.14
2234	NYSE	LC	Thu, Oct 26, 2023	5.02	5.15	4.73	5.01
2233	NYSE	LC	Wed, Oct 25, 2023	5.20	5.25	5.09	5.18
2232	NYSE	LC	Tue, Oct 24, 2023	5.36	5.47	5.23	5.32
2231	NYSE	LC	Mon, Oct 23, 2023	5.24	5.45	5.22	5.32
2230	NYSE	LC	Fri, Oct 20, 2023	5.32	5.35	5.19	5.31
2229	NYSE	LC	Thu, Oct 19, 2023	5.40	5.51	5.31	5.35
2228	NYSE	LC	Wed, Oct 18, 2023	5.60	5.60	5.38	5.39
2227	NYSE	LC	Tue, Oct 17, 2023	5.40	5.69	5.40	5.66
2226	NYSE	LC	Mon, Oct 16, 2023	5.45	5.52	5.43	5.48
2225	NYSE	LC	Fri, Oct 13, 2023	5.78	5.82	5.40	5.40
2224	NYSE	LC	Thu, Oct 12, 2023	5.76	5.76	5.35	5.46
2223	NYSE	LC	Wed, Oct 11, 2023	5.78	5.92	5.76	5.82
2222	NYSE	LC	Tue, Oct 10, 2023	5.79	5.94	5.79	5.84
2221	NYSE	LC	Mon, Oct 9, 2023	5.60	5.81	5.59	5.77
2220	NYSE	LC	Fri, Oct 6, 2023	5.64	5.79	5.59	5.70
2219	NYSE	LC	Thu, Oct 5, 2023	5.66	5.77	5.60	5.74
2218	NYSE	LC	Wed, Oct 4, 2023	5.72	5.80	5.58	5.69
2217	NYSE	LC	Tue, Oct 3, 2023	5.93	5.96	5.65	5.70
2216	NYSE	LC	Mon, Oct 2, 2023	6.09	6.11	5.99	6.03
2215	NYSE	LC	Fri, Sep 29, 2023	6.12	6.19	6.07	6.10
2214	NYSE	LC	Thu, Sep 28, 2023	6.04	6.13	6.00	6.07
2213	NYSE	LC	Wed, Sep 27, 2023	5.97	6.06	5.93	6.03
2212	NYSE	LC	Tue, Sep 26, 2023	6.06	6.24	6.00	6.01
2211	NYSE	LC	Mon, Sep 25, 2023	6.10	6.20	6.07	6.14
2210	NYSE	LC	Fri, Sep 22, 2023	6.30	6.36	6.11	6.13
2209	NYSE	LC	Thu, Sep 21, 2023	6.31	6.35	6.24	6.26
2208	NYSE	LC	Wed, Sep 20, 2023	6.67	6.68	6.38	6.41
2207	NYSE	LC	Tue, Sep 19, 2023	6.54	6.68	6.52	6.61
2206	NYSE	LC	Mon, Sep 18, 2023	6.75	6.75	6.55	6.55
2205	NYSE	LC	Fri, Sep 15, 2023	6.78	6.96	6.71	6.80
2204	NYSE	LC	Thu, Sep 14, 2023	6.66	6.85	6.66	6.83
2203	NYSE	LC	Wed, Sep 13, 2023	6.54	6.69	6.54	6.61
2202	NYSE	LC	Tue, Sep 12, 2023	6.71	6.80	6.59	6.63
2201	NYSE	LC	Mon, Sep 11, 2023	6.95	6.96	6.74	6.75
2200	NYSE	LC	Fri, Sep 8, 2023	6.87	6.88	6.69	6.86
2199	NYSE	LC	Thu, Sep 7, 2023	6.84	6.89	6.76	6.85
2198	NYSE	LC	Wed, Sep 6, 2023	6.94	7.04	6.87	6.94
2197	NYSE	LC	Tue, Sep 5, 2023	6.96	7.03	6.93	6.96
2196	NYSE	LC	Fri, Sep 1, 2023	7.06	7.10	6.96	7.01
2195	NYSE	LC	Thu, Aug 31, 2023	7.07	7.13	6.90	6.96
2194	NYSE	LC	Wed, Aug 30, 2023	6.96	7.10	6.94	7.07
2193	NYSE	LC	Tue, Aug 29, 2023	6.83	7.04	6.79	6.97
2192	NYSE	LC	Mon, Aug 28, 2023	6.89	7.03	6.83	6.84
2191	NYSE	LC	Fri, Aug 25, 2023	6.88	7.01	6.77	6.83
2190	NYSE	LC	Thu, Aug 24, 2023	6.50	7.05	6.46	6.88
2189	NYSE	LC	Wed, Aug 23, 2023	6.32	6.46	6.28	6.40
2188	NYSE	LC	Tue, Aug 22, 2023	6.59	6.61	6.23	6.28
2187	NYSE	LC	Mon, Aug 21, 2023	6.71	6.73	6.41	6.47
2186	NYSE	LC	Fri, Aug 18, 2023	6.60	6.82	6.57	6.71
2185	NYSE	LC	Thu, Aug 17, 2023	6.89	6.93	6.72	6.72
2184	NYSE	LC	Wed, Aug 16, 2023	7.09	7.10	6.85	6.85
2183	NYSE	LC	Tue, Aug 15, 2023	7.15	7.22	7.00	7.14
2182	NYSE	LC	Mon, Aug 14, 2023	7.30	7.30	7.13	7.24
2181	NYSE	LC	Fri, Aug 11, 2023	7.41	7.51	7.34	7.37
2180	NYSE	LC	Thu, Aug 10, 2023	7.60	7.66	7.37	7.47
2179	NYSE	LC	Wed, Aug 9, 2023	7.52	7.67	7.44	7.59
2178	NYSE	LC	Tue, Aug 8, 2023	7.54	7.61	7.37	7.57
2177	NYSE	LC	Mon, Aug 7, 2023	7.62	7.76	7.43	7.74
2176	NYSE	LC	Fri, Aug 4, 2023	7.60	7.78	7.50	7.58
2175	NYSE	LC	Thu, Aug 3, 2023	7.61	7.70	7.55	7.59
2174	NYSE	LC	Wed, Aug 2, 2023	7.98	7.98	7.63	7.73
2173	NYSE	LC	Tue, Aug 1, 2023	8.33	8.36	8.02	8.10
2172	NYSE	LC	Mon, Jul 31, 2023	8.50	8.75	8.33	8.39
2171	NYSE	LC	Fri, Jul 28, 2023	8.25	8.69	8.21	8.40
2170	NYSE	LC	Thu, Jul 27, 2023	8.90	9.25	7.97	8.04
2169	NYSE	LC	Wed, Jul 26, 2023	10.12	10.30	10.04	10.13
2168	NYSE	LC	Tue, Jul 25, 2023	10.26	10.34	10.11	10.12
2167	NYSE	LC	Mon, Jul 24, 2023	10.21	10.31	10.11	10.20
2166	NYSE	LC	Fri, Jul 21, 2023	10.46	10.49	10.12	10.22
2165	NYSE	LC	Thu, Jul 20, 2023	10.64	10.70	10.27	10.33
2164	NYSE	LC	Wed, Jul 19, 2023	10.55	10.92	10.42	10.78
2163	NYSE	LC	Tue, Jul 18, 2023	10.40	10.69	10.30	10.42
2162	NYSE	LC	Mon, Jul 17, 2023	9.87	10.36	9.80	10.33
2161	NYSE	LC	Fri, Jul 14, 2023	10.13	10.16	9.75	9.88
2160	NYSE	LC	Thu, Jul 13, 2023	10.07	10.13	9.91	10.12
2159	NYSE	LC	Wed, Jul 12, 2023	10.00	10.13	9.81	10.02
2158	NYSE	LC	Tue, Jul 11, 2023	9.71	9.92	9.61	9.76
2157	NYSE	LC	Mon, Jul 10, 2023	9.40	9.65	9.34	9.60
2156	NYSE	LC	Fri, Jul 7, 2023	9.42	9.67	9.42	9.50
2155	NYSE	LC	Thu, Jul 6, 2023	9.47	9.47	9.01	9.35
2154	NYSE	LC	Wed, Jul 5, 2023	9.80	9.86	9.63	9.64
2153	NYSE	LC	Mon, Jul 3, 2023	9.70	9.95	9.70	9.92
2152	NYSE	LC	Fri, Jun 30, 2023	10.07	10.07	9.75	9.75
2151	NYSE	LC	Thu, Jun 29, 2023	10.00	10.16	9.88	9.94
2150	NYSE	LC	Wed, Jun 28, 2023	9.68	9.95	9.61	9.94
2149	NYSE	LC	Tue, Jun 27, 2023	9.33	9.71	9.28	9.65
2148	NYSE	LC	Mon, Jun 26, 2023	9.38	9.56	9.30	9.31
2147	NYSE	LC	Fri, Jun 23, 2023	9.29	9.38	9.23	9.37
2146	NYSE	LC	Thu, Jun 22, 2023	9.63	9.63	9.43	9.51
2145	NYSE	LC	Wed, Jun 21, 2023	10.00	10.00	9.70	9.77
2144	NYSE	LC	Tue, Jun 20, 2023	9.71	10.17	9.68	10.09
2143	NYSE	LC	Fri, Jun 16, 2023	9.82	10.01	9.77	9.87
2142	NYSE	LC	Thu, Jun 15, 2023	9.29	9.71	9.23	9.64
2141	NYSE	LC	Wed, Jun 14, 2023	9.54	9.65	9.25	9.41
2140	NYSE	LC	Tue, Jun 13, 2023	9.59	9.71	9.49	9.52
2139	NYSE	LC	Mon, Jun 12, 2023	9.23	9.51	9.20	9.50
2138	NYSE	LC	Fri, Jun 9, 2023	9.39	9.43	9.12	9.20
2137	NYSE	LC	Thu, Jun 8, 2023	9.36	9.48	9.20	9.34
2136	NYSE	LC	Wed, Jun 7, 2023	9.46	9.56	9.27	9.44
2135	NYSE	LC	Tue, Jun 6, 2023	8.69	9.42	8.68	9.34
2134	NYSE	LC	Mon, Jun 5, 2023	8.83	8.90	8.60	8.83
2133	NYSE	LC	Fri, Jun 2, 2023	8.48	8.89	8.44	8.83
2132	NYSE	LC	Thu, Jun 1, 2023	8.17	8.42	8.06	8.29
2131	NYSE	LC	Wed, May 31, 2023	8.12	8.31	7.95	8.20
2130	NYSE	LC	Tue, May 30, 2023	8.20	8.28	8.02	8.22
2129	NYSE	LC	Fri, May 26, 2023	7.98	8.24	7.98	8.14
2128	NYSE	LC	Thu, May 25, 2023	8.09	8.14	7.90	8.01
2127	NYSE	LC	Wed, May 24, 2023	8.15	8.24	7.97	8.10
2126	NYSE	LC	Tue, May 23, 2023	8.09	8.62	8.09	8.29
2125	NYSE	LC	Mon, May 22, 2023	7.94	8.18	7.84	8.12
2124	NYSE	LC	Fri, May 19, 2023	8.10	8.13	7.84	7.88
2123	NYSE	LC	Thu, May 18, 2023	7.78	8.11	7.77	8.09
2122	NYSE	LC	Wed, May 17, 2023	7.47	7.90	7.39	7.80
2121	NYSE	LC	Tue, May 16, 2023	7.40	7.55	7.26	7.38
2120	NYSE	LC	Mon, May 15, 2023	7.11	7.49	7.07	7.44
2119	NYSE	LC	Fri, May 12, 2023	7.13	7.15	6.93	7.13
2118	NYSE	LC	Thu, May 11, 2023	6.99	7.12	6.91	7.05
2117	NYSE	LC	Wed, May 10, 2023	7.18	7.20	6.96	7.07
2116	NYSE	LC	Tue, May 9, 2023	6.76	6.93	6.70	6.86
2115	NYSE	LC	Mon, May 8, 2023	6.85	6.96	6.70	6.87
2114	NYSE	LC	Fri, May 5, 2023	6.74	6.88	6.70	6.79
2113	NYSE	LC	Thu, May 4, 2023	6.55	6.59	6.31	6.51
2112	NYSE	LC	Wed, May 3, 2023	6.70	6.86	6.61	6.65
2111	NYSE	LC	Tue, May 2, 2023	7.20	7.22	6.60	6.65
2110	NYSE	LC	Mon, May 1, 2023	7.19	7.35	7.07	7.33
2109	NYSE	LC	Fri, Apr 28, 2023	7.07	7.29	7.07	7.18
2108	NYSE	LC	Thu, Apr 27, 2023	7.22	7.44	6.94	7.12
2107	NYSE	LC	Wed, Apr 26, 2023	7.15	7.30	7.01	7.04
2106	NYSE	LC	Tue, Apr 25, 2023	7.20	7.23	7.08	7.16
2105	NYSE	LC	Mon, Apr 24, 2023	7.22	7.42	7.17	7.31
2104	NYSE	LC	Fri, Apr 21, 2023	7.21	7.31	7.15	7.25
2103	NYSE	LC	Thu, Apr 20, 2023	7.23	7.38	7.19	7.22
2102	NYSE	LC	Wed, Apr 19, 2023	7.13	7.50	7.08	7.41
2101	NYSE	LC	Tue, Apr 18, 2023	7.28	7.30	7.09	7.20
2100	NYSE	LC	Mon, Apr 17, 2023	7.18	7.29	7.07	7.25
2099	NYSE	LC	Fri, Apr 14, 2023	7.34	7.38	7.09	7.19
2098	NYSE	LC	Thu, Apr 13, 2023	7.08	7.32	7.03	7.22
2097	NYSE	LC	Wed, Apr 12, 2023	7.28	7.31	6.91	7.06
2096	NYSE	LC	Tue, Apr 11, 2023	7.33	7.40	7.07	7.15
2095	NYSE	LC	Mon, Apr 10, 2023	6.71	6.93	6.66	6.86
2094	NYSE	LC	Thu, Apr 6, 2023	6.73	6.80	6.67	6.75
2093	NYSE	LC	Wed, Apr 5, 2023	6.75	6.79	6.63	6.71
2092	NYSE	LC	Tue, Apr 4, 2023	7.06	7.08	6.77	6.82
2091	NYSE	LC	Mon, Apr 3, 2023	7.18	7.24	6.92	7.01
2090	NYSE	LC	Fri, Mar 31, 2023	7.15	7.24	7.00	7.21
2089	NYSE	LC	Thu, Mar 30, 2023	7.28	7.30	6.99	7.09
2088	NYSE	LC	Wed, Mar 29, 2023	7.11	7.19	6.94	7.14
2087	NYSE	LC	Tue, Mar 28, 2023	6.81	7.02	6.76	6.93
2086	NYSE	LC	Mon, Mar 27, 2023	6.92	6.99	6.73	6.88
2085	NYSE	LC	Fri, Mar 24, 2023	6.59	6.80	6.52	6.79
2084	NYSE	LC	Thu, Mar 23, 2023	6.80	6.87	6.56	6.72
2083	NYSE	LC	Wed, Mar 22, 2023	7.00	7.19	6.75	6.76
2082	NYSE	LC	Tue, Mar 21, 2023	6.96	7.16	6.90	7.05
2081	NYSE	LC	Mon, Mar 20, 2023	6.64	7.00	6.62	6.66
2080	NYSE	LC	Fri, Mar 17, 2023	7.04	7.04	6.60	6.63
2079	NYSE	LC	Thu, Mar 16, 2023	6.93	7.23	6.63	7.12
2078	NYSE	LC	Wed, Mar 15, 2023	6.90	7.15	6.77	7.02
2077	NYSE	LC	Tue, Mar 14, 2023	7.73	7.81	7.07	7.21
2076	NYSE	LC	Mon, Mar 13, 2023	7.32	7.46	6.74	7.33
2075	NYSE	LC	Fri, Mar 10, 2023	8.20	8.25	7.62	7.63
2074	NYSE	LC	Thu, Mar 9, 2023	8.80	8.92	8.26	8.26
2073	NYSE	LC	Wed, Mar 8, 2023	8.82	8.97	8.74	8.83
2072	NYSE	LC	Tue, Mar 7, 2023	8.95	8.98	8.74	8.86
2071	NYSE	LC	Mon, Mar 6, 2023	9.48	9.52	8.94	8.99
2070	NYSE	LC	Fri, Mar 3, 2023	9.44	9.50	9.32	9.40
2069	NYSE	LC	Thu, Mar 2, 2023	9.23	9.38	9.09	9.32
2068	NYSE	LC	Wed, Mar 1, 2023	9.35	9.57	9.31	9.45
2067	NYSE	LC	Tue, Feb 28, 2023	9.32	9.61	9.32	9.40
2066	NYSE	LC	Mon, Feb 27, 2023	9.72	9.74	9.36	9.36
2065	NYSE	LC	Fri, Feb 24, 2023	9.50	9.63	9.36	9.61
2064	NYSE	LC	Thu, Feb 23, 2023	9.72	9.77	9.44	9.72
2063	NYSE	LC	Wed, Feb 22, 2023	9.50	9.65	9.44	9.58
2062	NYSE	LC	Tue, Feb 21, 2023	9.68	9.81	9.41	9.45
2061	NYSE	LC	Fri, Feb 17, 2023	10.00	10.00	9.64	9.92
2060	NYSE	LC	Thu, Feb 16, 2023	10.10	10.24	10.01	10.05
2059	NYSE	LC	Wed, Feb 15, 2023	10.10	10.53	10.07	10.41
2058	NYSE	LC	Tue, Feb 14, 2023	9.94	10.21	9.76	10.09
2057	NYSE	LC	Mon, Feb 13, 2023	9.82	10.02	9.70	10.00
2056	NYSE	LC	Fri, Feb 10, 2023	9.73	9.86	9.51	9.86
2055	NYSE	LC	Thu, Feb 9, 2023	10.07	10.14	9.73	9.86
2054	NYSE	LC	Wed, Feb 8, 2023	10.21	10.37	9.95	9.98
2053	NYSE	LC	Tue, Feb 7, 2023	9.41	10.37	9.37	10.27
2052	NYSE	LC	Mon, Feb 6, 2023	9.89	9.96	9.48	9.50
2051	NYSE	LC	Fri, Feb 3, 2023	10.12	10.52	9.99	10.09
2050	NYSE	LC	Thu, Feb 2, 2023	10.10	10.90	10.03	10.45
2049	NYSE	LC	Wed, Feb 1, 2023	9.58	9.95	9.27	9.82
2048	NYSE	LC	Tue, Jan 31, 2023	9.55	9.80	9.34	9.69
2047	NYSE	LC	Mon, Jan 30, 2023	9.60	9.94	9.47	9.47
2046	NYSE	LC	Fri, Jan 27, 2023	9.09	9.87	9.09	9.80
2045	NYSE	LC	Thu, Jan 26, 2023	9.16	9.83	8.73	9.17
2044	NYSE	LC	Wed, Jan 25, 2023	10.00	10.41	9.76	10.34
2043	NYSE	LC	Tue, Jan 24, 2023	10.80	10.80	10.22	10.24
2042	NYSE	LC	Mon, Jan 23, 2023	10.37	10.87	10.21	10.86
2041	NYSE	LC	Fri, Jan 20, 2023	9.78	10.38	9.64	10.32
2040	NYSE	LC	Thu, Jan 19, 2023	9.59	9.73	9.41	9.66
2039	NYSE	LC	Wed, Jan 18, 2023	10.16	10.35	9.78	9.81
2038	NYSE	LC	Tue, Jan 17, 2023	9.63	10.19	9.61	10.10
2037	NYSE	LC	Fri, Jan 13, 2023	9.35	9.71	9.27	9.58
2036	NYSE	LC	Thu, Jan 12, 2023	9.32	9.51	9.08	9.46
2035	NYSE	LC	Wed, Jan 11, 2023	8.84	9.31	8.77	9.26
2034	NYSE	LC	Tue, Jan 10, 2023	8.61	8.77	8.39	8.76
2033	NYSE	LC	Mon, Jan 9, 2023	8.71	8.87	8.64	8.69
2032	NYSE	LC	Fri, Jan 6, 2023	8.57	8.90	8.46	8.59
2031	NYSE	LC	Thu, Jan 5, 2023	8.53	8.64	8.24	8.52
2030	NYSE	LC	Wed, Jan 4, 2023	8.60	8.85	8.54	8.66
2029	NYSE	LC	Tue, Jan 3, 2023	8.99	9.09	8.36	8.46
2028	NYSE	LC	Fri, Dec 30, 2022	8.43	8.83	8.43	8.80
2027	NYSE	LC	Thu, Dec 29, 2022	8.45	8.67	8.42	8.62
2026	NYSE	LC	Wed, Dec 28, 2022	8.46	8.52	8.24	8.35
2025	NYSE	LC	Tue, Dec 27, 2022	8.66	8.66	8.38	8.48
2024	NYSE	LC	Fri, Dec 23, 2022	8.61	8.72	8.52	8.67
2023	NYSE	LC	Thu, Dec 22, 2022	8.59	8.66	8.37	8.64
2022	NYSE	LC	Wed, Dec 21, 2022	8.79	8.91	8.66	8.71
2021	NYSE	LC	Tue, Dec 20, 2022	8.60	8.90	8.53	8.65
2020	NYSE	LC	Mon, Dec 19, 2022	8.93	8.95	8.48	8.62
2019	NYSE	LC	Fri, Dec 16, 2022	8.89	9.15	8.83	8.98
2018	NYSE	LC	Thu, Dec 15, 2022	9.20	9.24	8.98	9.07
2017	NYSE	LC	Wed, Dec 14, 2022	9.42	9.64	9.31	9.38
2016	NYSE	LC	Tue, Dec 13, 2022	10.12	10.31	9.28	9.45
2015	NYSE	LC	Mon, Dec 12, 2022	9.36	9.60	9.31	9.53
2014	NYSE	LC	Fri, Dec 9, 2022	9.40	9.56	9.34	9.39
2013	NYSE	LC	Thu, Dec 8, 2022	9.58	9.83	9.39	9.46
2012	NYSE	LC	Wed, Dec 7, 2022	9.47	9.61	9.36	9.48
2011	NYSE	LC	Tue, Dec 6, 2022	9.88	9.90	9.34	9.56
2010	NYSE	LC	Mon, Dec 5, 2022	10.16	10.43	9.85	9.88
2009	NYSE	LC	Fri, Dec 2, 2022	10.19	10.38	9.99	10.18
2008	NYSE	LC	Thu, Dec 1, 2022	10.42	10.55	10.20	10.24
2007	NYSE	LC	Wed, Nov 30, 2022	10.14	10.40	9.93	10.31
2006	NYSE	LC	Tue, Nov 29, 2022	10.04	10.44	10.04	10.26
2005	NYSE	LC	Mon, Nov 28, 2022	10.37	10.47	9.92	10.06
2004	NYSE	LC	Fri, Nov 25, 2022	10.47	10.58	10.41	10.56
2003	NYSE	LC	Wed, Nov 23, 2022	10.34	10.57	10.24	10.54
2002	NYSE	LC	Tue, Nov 22, 2022	10.21	10.39	10.05	10.39
2001	NYSE	LC	Mon, Nov 21, 2022	10.18	10.42	10.08	10.18
2000	NYSE	LC	Fri, Nov 18, 2022	10.77	10.80	10.18	10.31
1999	NYSE	LC	Thu, Nov 17, 2022	10.38	10.50	10.26	10.47
1998	NYSE	LC	Wed, Nov 16, 2022	10.90	10.97	10.66	10.71
1997	NYSE	LC	Tue, Nov 15, 2022	11.21	11.41	10.87	11.08
1996	NYSE	LC	Mon, Nov 14, 2022	11.23	11.34	10.79	10.84
1995	NYSE	LC	Fri, Nov 11, 2022	11.15	11.78	11.11	11.43
1994	NYSE	LC	Thu, Nov 10, 2022	10.44	11.25	10.44	11.16
1993	NYSE	LC	Wed, Nov 9, 2022	9.58	10.05	9.43	9.66
1992	NYSE	LC	Tue, Nov 8, 2022	9.89	9.97	9.50	9.64
1991	NYSE	LC	Mon, Nov 7, 2022	9.81	10.17	9.42	9.86
1990	NYSE	LC	Fri, Nov 4, 2022	9.62	9.79	9.39	9.61
1989	NYSE	LC	Thu, Nov 3, 2022	9.78	9.80	9.34	9.35
1988	NYSE	LC	Wed, Nov 2, 2022	10.40	10.49	9.82	9.82
1987	NYSE	LC	Tue, Nov 1, 2022	11.04	11.26	10.25	10.34
1986	NYSE	LC	Mon, Oct 31, 2022	10.75	10.79	10.38	10.64
1985	NYSE	LC	Fri, Oct 28, 2022	10.40	10.96	10.30	10.76
1984	NYSE	LC	Thu, Oct 27, 2022	10.74	10.98	10.46	10.54
1983	NYSE	LC	Wed, Oct 26, 2022	11.64	12.23	11.61	11.66
1982	NYSE	LC	Tue, Oct 25, 2022	11.22	12.02	11.12	11.78
1981	NYSE	LC	Mon, Oct 24, 2022	11.38	11.38	10.98	11.11
1980	NYSE	LC	Fri, Oct 21, 2022	11.28	11.40	10.95	11.33
1979	NYSE	LC	Thu, Oct 20, 2022	11.31	11.80	11.19	11.29
1978	NYSE	LC	Wed, Oct 19, 2022	11.87	11.95	11.26	11.32
1977	NYSE	LC	Tue, Oct 18, 2022	12.30	12.38	11.82	12.02
1976	NYSE	LC	Mon, Oct 17, 2022	11.28	11.89	11.28	11.79
1975	NYSE	LC	Fri, Oct 14, 2022	11.62	11.90	10.93	10.95
1974	NYSE	LC	Thu, Oct 13, 2022	11.18	11.54	10.87	11.36
1973	NYSE	LC	Wed, Oct 12, 2022	11.65	11.73	11.31	11.58
1972	NYSE	LC	Tue, Oct 11, 2022	11.28	11.86	11.06	11.62
1971	NYSE	LC	Mon, Oct 10, 2022	11.45	11.48	11.08	11.39
1970	NYSE	LC	Fri, Oct 7, 2022	11.84	11.84	11.29	11.36
1969	NYSE	LC	Thu, Oct 6, 2022	12.04	12.33	11.80	12.11
1968	NYSE	LC	Wed, Oct 5, 2022	11.80	12.15	11.63	12.15
1967	NYSE	LC	Tue, Oct 4, 2022	11.90	12.29	11.90	12.09
1966	NYSE	LC	Mon, Oct 3, 2022	11.28	11.85	11.03	11.64
1965	NYSE	LC	Fri, Sep 30, 2022	11.05	11.43	10.96	11.05
1964	NYSE	LC	Thu, Sep 29, 2022	11.31	11.43	10.91	11.01
1963	NYSE	LC	Wed, Sep 28, 2022	11.21	11.79	11.19	11.61
1962	NYSE	LC	Tue, Sep 27, 2022	11.40	11.73	10.98	11.22
1961	NYSE	LC	Mon, Sep 26, 2022	11.32	11.75	11.11	11.12
1960	NYSE	LC	Fri, Sep 23, 2022	11.32	11.51	11.12	11.39
1959	NYSE	LC	Thu, Sep 22, 2022	12.08	12.14	11.50	11.56
1958	NYSE	LC	Wed, Sep 21, 2022	12.51	12.78	12.17	12.21
1957	NYSE	LC	Tue, Sep 20, 2022	12.44	12.51	12.21	12.32
1956	NYSE	LC	Mon, Sep 19, 2022	12.42	12.77	12.41	12.67
1955	NYSE	LC	Fri, Sep 16, 2022	12.63	12.75	12.36	12.66
1954	NYSE	LC	Thu, Sep 15, 2022	12.64	13.39	12.64	12.94
1953	NYSE	LC	Wed, Sep 14, 2022	13.00	13.00	12.33	12.77
1952	NYSE	LC	Tue, Sep 13, 2022	13.36	13.55	12.85	12.94
1951	NYSE	LC	Mon, Sep 12, 2022	14.05	14.20	13.92	14.04
1950	NYSE	LC	Fri, Sep 9, 2022	13.51	13.97	13.30	13.90
1949	NYSE	LC	Thu, Sep 8, 2022	12.86	13.23	12.76	13.22
1948	NYSE	LC	Wed, Sep 7, 2022	12.57	13.06	12.57	13.06
1947	NYSE	LC	Tue, Sep 6, 2022	12.70	12.72	12.37	12.59
1946	NYSE	LC	Fri, Sep 2, 2022	13.23	13.30	12.59	12.70
1945	NYSE	LC	Thu, Sep 1, 2022	13.02	13.02	12.44	12.92
1944	NYSE	LC	Wed, Aug 31, 2022	13.53	13.73	13.02	13.07
1943	NYSE	LC	Tue, Aug 30, 2022	13.75	13.75	13.23	13.46
1942	NYSE	LC	Mon, Aug 29, 2022	13.63	13.77	13.46	13.65
1941	NYSE	LC	Fri, Aug 26, 2022	14.68	14.68	13.71	13.82
1940	NYSE	LC	Thu, Aug 25, 2022	14.17	14.58	14.08	14.57
1939	NYSE	LC	Wed, Aug 24, 2022	13.91	14.20	13.75	14.01
1938	NYSE	LC	Tue, Aug 23, 2022	13.90	14.16	13.76	13.77
1937	NYSE	LC	Mon, Aug 22, 2022	13.97	14.21	13.75	13.88
1936	NYSE	LC	Fri, Aug 19, 2022	14.90	14.94	14.33	14.33
1935	NYSE	LC	Thu, Aug 18, 2022	15.31	15.31	15.02	15.17
1934	NYSE	LC	Wed, Aug 17, 2022	15.37	15.64	15.09	15.25
1933	NYSE	LC	Tue, Aug 16, 2022	15.43	15.73	15.08	15.70
1932	NYSE	LC	Mon, Aug 15, 2022	15.26	15.57	15.03	15.56
1931	NYSE	LC	Fri, Aug 12, 2022	15.14	15.45	14.98	15.44
1930	NYSE	LC	Thu, Aug 11, 2022	15.54	15.79	14.91	15.01
1929	NYSE	LC	Wed, Aug 10, 2022	14.86	15.60	14.86	15.23
1928	NYSE	LC	Tue, Aug 9, 2022	14.89	14.89	14.30	14.37
1927	NYSE	LC	Mon, Aug 8, 2022	14.96	15.46	14.96	15.01
1926	NYSE	LC	Fri, Aug 5, 2022	14.89	15.23	14.54	14.89
1925	NYSE	LC	Thu, Aug 4, 2022	15.05	15.17	14.50	15.16
1924	NYSE	LC	Wed, Aug 3, 2022	13.96	15.02	13.96	14.90
1923	NYSE	LC	Tue, Aug 2, 2022	13.77	14.09	13.55	13.70
1922	NYSE	LC	Mon, Aug 1, 2022	13.70	14.14	13.62	13.92
1921	NYSE	LC	Fri, Jul 29, 2022	13.96	14.01	13.51	13.85
1920	NYSE	LC	Thu, Jul 28, 2022	15.50	15.50	13.34	13.87
1919	NYSE	LC	Wed, Jul 27, 2022	14.58	15.33	14.40	15.21
1918	NYSE	LC	Tue, Jul 26, 2022	14.71	14.97	14.14	14.24
1917	NYSE	LC	Mon, Jul 25, 2022	14.60	14.79	14.25	14.77
1916	NYSE	LC	Fri, Jul 22, 2022	14.74	15.05	14.32	14.53
1915	NYSE	LC	Thu, Jul 21, 2022	14.53	14.69	14.26	14.58
1914	NYSE	LC	Wed, Jul 20, 2022	14.20	14.72	14.07	14.70
1913	NYSE	LC	Tue, Jul 19, 2022	13.63	14.36	13.58	14.19
1912	NYSE	LC	Mon, Jul 18, 2022	13.28	13.61	13.17	13.32
1911	NYSE	LC	Fri, Jul 15, 2022	12.66	12.95	12.42	12.91
1910	NYSE	LC	Thu, Jul 14, 2022	12.18	12.37	12.01	12.22
1909	NYSE	LC	Wed, Jul 13, 2022	12.07	12.49	11.87	12.48
1908	NYSE	LC	Tue, Jul 12, 2022	12.13	12.67	12.13	12.40
1907	NYSE	LC	Mon, Jul 11, 2022	12.46	12.51	12.12	12.29
1906	NYSE	LC	Fri, Jul 8, 2022	12.62	13.01	12.39	12.66
1905	NYSE	LC	Thu, Jul 7, 2022	12.67	13.13	12.66	12.97
1904	NYSE	LC	Wed, Jul 6, 2022	12.12	12.44	12.01	12.41
1903	NYSE	LC	Tue, Jul 5, 2022	11.40	12.34	11.17	12.22
1902	NYSE	LC	Fri, Jul 1, 2022	11.60	11.95	11.43	11.83
1901	NYSE	LC	Thu, Jun 30, 2022	11.73	11.99	11.35	11.69
1900	NYSE	LC	Wed, Jun 29, 2022	12.68	12.70	11.91	12.14
1899	NYSE	LC	Tue, Jun 28, 2022	13.17	13.39	12.61	12.76
1898	NYSE	LC	Mon, Jun 27, 2022	13.18	13.20	12.73	13.01
1897	NYSE	LC	Fri, Jun 24, 2022	12.64	13.11	12.48	13.07
1896	NYSE	LC	Thu, Jun 23, 2022	12.41	12.61	12.00	12.38
1895	NYSE	LC	Wed, Jun 22, 2022	12.24	12.56	12.18	12.34
1894	NYSE	LC	Tue, Jun 21, 2022	12.56	12.87	12.38	12.54
1893	NYSE	LC	Fri, Jun 17, 2022	11.83	12.43	11.75	12.18
1892	NYSE	LC	Thu, Jun 16, 2022	12.49	12.66	11.63	11.85
1891	NYSE	LC	Wed, Jun 15, 2022	13.29	13.51	12.73	13.20
1890	NYSE	LC	Tue, Jun 14, 2022	13.02	13.23	12.69	13.00
1889	NYSE	LC	Mon, Jun 13, 2022	13.23	13.49	12.64	12.97
1888	NYSE	LC	Fri, Jun 10, 2022	14.48	14.82	14.01	14.07
1887	NYSE	LC	Thu, Jun 9, 2022	15.66	15.75	14.96	14.99
1886	NYSE	LC	Wed, Jun 8, 2022	16.22	16.35	15.84	15.89
1885	NYSE	LC	Tue, Jun 7, 2022	15.57	16.41	15.56	16.41
1884	NYSE	LC	Mon, Jun 6, 2022	15.91	16.15	15.66	15.83
1883	NYSE	LC	Fri, Jun 3, 2022	15.85	15.93	15.51	15.67
1882	NYSE	LC	Thu, Jun 2, 2022	15.37	16.16	15.37	16.10
1881	NYSE	LC	Wed, Jun 1, 2022	15.70	16.17	15.11	15.39
1880	NYSE	LC	Tue, May 31, 2022	15.55	15.98	15.24	15.72
1879	NYSE	LC	Fri, May 27, 2022	14.31	15.67	14.31	15.64
1878	NYSE	LC	Thu, May 26, 2022	13.65	14.37	13.58	14.13
1877	NYSE	LC	Wed, May 25, 2022	12.77	13.62	12.77	13.52
1876	NYSE	LC	Tue, May 24, 2022	13.11	13.21	12.27	12.71
1875	NYSE	LC	Mon, May 23, 2022	13.28	13.43	12.75	13.40
1874	NYSE	LC	Fri, May 20, 2022	13.64	13.73	12.66	13.08
1873	NYSE	LC	Thu, May 19, 2022	13.20	13.61	13.05	13.38
1872	NYSE	LC	Wed, May 18, 2022	13.72	14.10	13.00	13.19
1871	NYSE	LC	Tue, May 17, 2022	14.01	14.43	13.73	14.08
1870	NYSE	LC	Mon, May 16, 2022	14.04	14.13	13.46	13.53
1869	NYSE	LC	Fri, May 13, 2022	13.67	14.46	13.58	14.18
1868	NYSE	LC	Thu, May 12, 2022	12.69	13.62	12.48	13.16
1867	NYSE	LC	Wed, May 11, 2022	13.15	13.70	12.74	13.00
1866	NYSE	LC	Tue, May 10, 2022	12.85	13.70	12.48	13.14
1865	NYSE	LC	Mon, May 9, 2022	14.49	14.78	13.65	13.90
1864	NYSE	LC	Fri, May 6, 2022	15.30	15.40	14.63	14.95
1863	NYSE	LC	Thu, May 5, 2022	15.97	16.04	15.11	15.42
1862	NYSE	LC	Wed, May 4, 2022	15.72	16.38	14.81	16.37
1861	NYSE	LC	Tue, May 3, 2022	15.55	15.85	15.26	15.66
1860	NYSE	LC	Mon, May 2, 2022	15.15	15.73	14.92	15.70
1859	NYSE	LC	Fri, Apr 29, 2022	16.24	16.70	15.11	15.25
1858	NYSE	LC	Thu, Apr 28, 2022	16.95	17.48	15.16	16.32
1857	NYSE	LC	Wed, Apr 27, 2022	13.80	14.13	13.45	13.75
1856	NYSE	LC	Tue, Apr 26, 2022	14.23	14.39	13.74	13.84
1855	NYSE	LC	Mon, Apr 25, 2022	13.12	14.45	13.08	14.42
1854	NYSE	LC	Fri, Apr 22, 2022	13.40	13.83	13.18	13.37
1853	NYSE	LC	Thu, Apr 21, 2022	14.33	14.63	13.27	13.48
1852	NYSE	LC	Wed, Apr 20, 2022	14.25	14.31	13.78	14.00
1851	NYSE	LC	Tue, Apr 19, 2022	13.45	14.43	13.36	14.15
1850	NYSE	LC	Mon, Apr 18, 2022	13.37	13.63	13.21	13.45
1849	NYSE	LC	Thu, Apr 14, 2022	14.03	14.08	13.46	13.52
1848	NYSE	LC	Wed, Apr 13, 2022	13.72	14.12	13.70	14.02
1847	NYSE	LC	Tue, Apr 12, 2022	14.30	14.67	13.57	13.72
1846	NYSE	LC	Mon, Apr 11, 2022	14.11	14.62	13.88	13.98
1845	NYSE	LC	Fri, Apr 8, 2022	14.57	14.76	14.25	14.26
1844	NYSE	LC	Thu, Apr 7, 2022	14.50	14.75	13.94	14.62
1843	NYSE	LC	Wed, Apr 6, 2022	15.07	15.08	14.34	14.54
1842	NYSE	LC	Tue, Apr 5, 2022	15.98	15.98	15.28	15.30
1841	NYSE	LC	Mon, Apr 4, 2022	15.71	16.04	15.43	15.85
1840	NYSE	LC	Fri, Apr 1, 2022	15.91	16.09	15.53	15.65
1839	NYSE	LC	Thu, Mar 31, 2022	16.25	16.53	15.78	15.78
1838	NYSE	LC	Wed, Mar 30, 2022	17.20	17.20	16.10	16.25
1837	NYSE	LC	Tue, Mar 29, 2022	16.49	17.38	16.41	17.21
1836	NYSE	LC	Mon, Mar 28, 2022	15.81	16.13	15.46	16.12
1835	NYSE	LC	Fri, Mar 25, 2022	16.22	16.28	15.43	15.82
1834	NYSE	LC	Thu, Mar 24, 2022	15.93	16.22	15.61	16.20
1833	NYSE	LC	Wed, Mar 23, 2022	16.38	16.64	15.80	15.92
1832	NYSE	LC	Tue, Mar 22, 2022	16.00	16.83	15.96	16.60
1831	NYSE	LC	Mon, Mar 21, 2022	16.49	16.66	15.73	15.95
1830	NYSE	LC	Fri, Mar 18, 2022	16.12	16.75	15.90	16.44
1829	NYSE	LC	Thu, Mar 17, 2022	15.33	16.04	15.08	16.03
1828	NYSE	LC	Wed, Mar 16, 2022	14.69	15.53	14.57	15.36
1827	NYSE	LC	Tue, Mar 15, 2022	13.58	14.18	13.42	14.12
1826	NYSE	LC	Mon, Mar 14, 2022	14.25	14.37	13.29	13.57
1825	NYSE	LC	Fri, Mar 11, 2022	15.26	15.42	14.23	14.24
1824	NYSE	LC	Thu, Mar 10, 2022	15.32	15.45	14.70	15.08
1823	NYSE	LC	Wed, Mar 9, 2022	15.41	15.92	15.28	15.64
1822	NYSE	LC	Tue, Mar 8, 2022	14.70	15.45	14.25	14.71
1821	NYSE	LC	Mon, Mar 7, 2022	15.44	16.12	14.64	14.64
1820	NYSE	LC	Fri, Mar 4, 2022	16.76	17.07	15.55	15.81
1819	NYSE	LC	Thu, Mar 3, 2022	18.00	18.09	16.84	17.09
1818	NYSE	LC	Wed, Mar 2, 2022	17.77	18.25	17.45	18.02
1817	NYSE	LC	Tue, Mar 1, 2022	18.93	19.10	17.41	17.69
1816	NYSE	LC	Mon, Feb 28, 2022	18.58	19.07	18.20	18.58
1815	NYSE	LC	Fri, Feb 25, 2022	18.16	18.88	17.62	18.78
1814	NYSE	LC	Thu, Feb 24, 2022	15.95	18.15	15.90	18.06
1813	NYSE	LC	Wed, Feb 23, 2022	17.84	18.09	16.80	16.82
1812	NYSE	LC	Tue, Feb 22, 2022	17.63	18.52	17.23	17.63
1811	NYSE	LC	Fri, Feb 18, 2022	17.98	18.21	17.52	17.91
1810	NYSE	LC	Thu, Feb 17, 2022	18.72	18.91	17.86	18.02
1809	NYSE	LC	Wed, Feb 16, 2022	18.82	19.14	18.46	18.94
1808	NYSE	LC	Tue, Feb 15, 2022	17.70	18.42	17.55	18.39
1807	NYSE	LC	Mon, Feb 14, 2022	17.36	18.04	17.06	17.32
1806	NYSE	LC	Fri, Feb 11, 2022	17.96	18.48	17.18	17.49
1805	NYSE	LC	Thu, Feb 10, 2022	18.60	19.27	17.90	18.07
1804	NYSE	LC	Wed, Feb 9, 2022	18.41	19.08	18.33	19.08
1803	NYSE	LC	Tue, Feb 8, 2022	17.53	18.28	17.31	18.10
1802	NYSE	LC	Mon, Feb 7, 2022	17.37	18.07	17.30	17.43
1801	NYSE	LC	Fri, Feb 4, 2022	17.16	17.76	16.86	17.54
1800	NYSE	LC	Thu, Feb 3, 2022	17.65	18.25	17.12	17.19
1799	NYSE	LC	Wed, Feb 2, 2022	19.28	19.50	17.65	18.00
1798	NYSE	LC	Tue, Feb 1, 2022	19.02	19.97	18.40	19.43
1797	NYSE	LC	Mon, Jan 31, 2022	16.82	18.94	16.72	18.76
1796	NYSE	LC	Fri, Jan 28, 2022	15.74	17.17	15.47	16.88
1795	NYSE	LC	Thu, Jan 27, 2022	17.40	18.14	15.55	15.92
1794	NYSE	LC	Wed, Jan 26, 2022	22.40	23.84	22.10	22.50
1793	NYSE	LC	Tue, Jan 25, 2022	20.37	22.13	20.12	21.55
1792	NYSE	LC	Mon, Jan 24, 2022	20.00	21.13	18.84	21.06
1791	NYSE	LC	Fri, Jan 21, 2022	21.51	21.96	20.53	20.91
1790	NYSE	LC	Thu, Jan 20, 2022	22.11	23.63	21.92	21.98
1789	NYSE	LC	Wed, Jan 19, 2022	22.87	23.28	21.92	21.92
1788	NYSE	LC	Tue, Jan 18, 2022	23.77	24.44	22.46	22.52
1787	NYSE	LC	Fri, Jan 14, 2022	24.00	24.58	23.31	24.11
1786	NYSE	LC	Thu, Jan 13, 2022	24.87	25.47	24.32	24.43
1785	NYSE	LC	Wed, Jan 12, 2022	25.37	26.87	24.90	24.93
1784	NYSE	LC	Tue, Jan 11, 2022	22.53	24.86	22.11	24.52
1783	NYSE	LC	Mon, Jan 10, 2022	21.95	22.08	20.95	22.03
1782	NYSE	LC	Fri, Jan 7, 2022	22.35	23.44	22.14	22.43
1781	NYSE	LC	Thu, Jan 6, 2022	22.78	23.44	21.84	22.30
1780	NYSE	LC	Wed, Jan 5, 2022	25.00	25.55	22.71	22.95
1779	NYSE	LC	Tue, Jan 4, 2022	25.25	26.06	24.52	25.03
1778	NYSE	LC	Mon, Jan 3, 2022	24.94	25.42	24.35	25.01
1777	NYSE	LC	Fri, Dec 31, 2021	24.27	24.84	24.11	24.18
1776	NYSE	LC	Thu, Dec 30, 2021	24.10	25.22	24.04	24.48
1775	NYSE	LC	Wed, Dec 29, 2021	24.63	24.96	23.80	24.18
1774	NYSE	LC	Tue, Dec 28, 2021	25.30	26.24	24.69	25.57
1773	NYSE	LC	Mon, Dec 27, 2021	25.70	25.93	25.04	25.57
1772	NYSE	LC	Thu, Dec 23, 2021	25.63	25.91	24.89	25.75
1771	NYSE	LC	Wed, Dec 22, 2021	24.76	26.05	24.46	25.55
1770	NYSE	LC	Tue, Dec 21, 2021	23.57	24.38	23.34	24.19
1769	NYSE	LC	Mon, Dec 20, 2021	22.68	23.30	22.20	23.19
1768	NYSE	LC	Fri, Dec 17, 2021	23.11	24.15	22.96	23.68
1767	NYSE	LC	Thu, Dec 16, 2021	27.59	27.92	23.57	23.87
1766	NYSE	LC	Wed, Dec 15, 2021	26.10	27.50	24.96	26.90
1765	NYSE	LC	Tue, Dec 14, 2021	25.98	27.16	25.79	26.19
1764	NYSE	LC	Mon, Dec 13, 2021	28.77	29.24	26.60	26.84
1763	NYSE	LC	Fri, Dec 10, 2021	30.40	31.23	28.89	29.25
1762	NYSE	LC	Thu, Dec 9, 2021	31.07	31.86	30.18	30.42
1761	NYSE	LC	Wed, Dec 8, 2021	31.50	32.54	30.71	31.72
1760	NYSE	LC	Tue, Dec 7, 2021	31.26	32.87	30.98	31.42
1759	NYSE	LC	Mon, Dec 6, 2021	29.09	29.87	28.33	29.17
1758	NYSE	LC	Fri, Dec 3, 2021	31.63	31.87	28.99	29.24
1757	NYSE	LC	Thu, Dec 2, 2021	30.61	32.17	30.51	31.40
1756	NYSE	LC	Wed, Dec 1, 2021	34.04	34.45	30.51	30.81
1755	NYSE	LC	Tue, Nov 30, 2021	35.10	35.82	32.10	32.72
1754	NYSE	LC	Mon, Nov 29, 2021	36.50	36.91	34.72	35.50
1753	NYSE	LC	Fri, Nov 26, 2021	36.15	36.98	34.10	35.66
1752	NYSE	LC	Wed, Nov 24, 2021	36.13	38.65	36.05	38.07
1751	NYSE	LC	Tue, Nov 23, 2021	37.15	37.84	35.67	36.57
1750	NYSE	LC	Mon, Nov 22, 2021	39.12	39.86	36.27	37.08
1749	NYSE	LC	Fri, Nov 19, 2021	40.65	41.26	38.63	38.94
1748	NYSE	LC	Thu, Nov 18, 2021	42.28	43.09	39.63	41.38
1747	NYSE	LC	Wed, Nov 17, 2021	42.38	43.78	41.71	42.48
1746	NYSE	LC	Tue, Nov 16, 2021	43.17	43.31	42.00	42.67
1745	NYSE	LC	Mon, Nov 15, 2021	44.31	46.64	42.65	43.59
1744	NYSE	LC	Fri, Nov 12, 2021	43.82	44.80	43.11	43.82
1743	NYSE	LC	Thu, Nov 11, 2021	43.14	44.41	42.45	43.75
1742	NYSE	LC	Wed, Nov 10, 2021	44.45	45.25	40.68	42.14
1741	NYSE	LC	Tue, Nov 9, 2021	45.43	46.50	43.52	45.95
1740	NYSE	LC	Mon, Nov 8, 2021	45.96	48.13	45.32	45.57
1739	NYSE	LC	Fri, Nov 5, 2021	46.00	47.17	44.71	45.55
1738	NYSE	LC	Thu, Nov 4, 2021	47.25	47.78	45.51	45.61
1737	NYSE	LC	Wed, Nov 3, 2021	46.44	48.98	45.83	47.04
1736	NYSE	LC	Tue, Nov 2, 2021	47.90	48.35	44.67	46.25
1735	NYSE	LC	Mon, Nov 1, 2021	47.18	49.21	46.55	47.61
1734	NYSE	LC	Fri, Oct 29, 2021	42.51	46.92	42.35	45.96
1733	NYSE	LC	Thu, Oct 28, 2021	42.50	44.66	39.13	42.07
1732	NYSE	LC	Wed, Oct 27, 2021	34.79	34.79	31.28	31.62
1731	NYSE	LC	Tue, Oct 26, 2021	35.53	35.91	33.79	34.70
1730	NYSE	LC	Mon, Oct 25, 2021	34.35	36.19	34.35	35.64
1729	NYSE	LC	Fri, Oct 22, 2021	34.63	34.79	33.27	34.37
1728	NYSE	LC	Thu, Oct 21, 2021	35.02	35.79	34.11	34.79
1727	NYSE	LC	Wed, Oct 20, 2021	34.40	36.34	33.90	35.17
1726	NYSE	LC	Tue, Oct 19, 2021	33.81	34.10	32.66	33.86
1725	NYSE	LC	Mon, Oct 18, 2021	34.10	34.68	33.27	33.65
1724	NYSE	LC	Fri, Oct 15, 2021	34.56	34.73	33.28	34.20
1723	NYSE	LC	Thu, Oct 14, 2021	32.97	33.67	32.20	33.63
1722	NYSE	LC	Wed, Oct 13, 2021	31.67	32.91	31.24	32.23
1721	NYSE	LC	Tue, Oct 12, 2021	30.57	31.30	30.07	31.20
1720	NYSE	LC	Mon, Oct 11, 2021	30.71	31.78	29.85	30.53
1719	NYSE	LC	Fri, Oct 8, 2021	29.61	30.93	28.54	30.55
1718	NYSE	LC	Thu, Oct 7, 2021	29.19	31.74	29.18	29.62
1717	NYSE	LC	Wed, Oct 6, 2021	28.11	28.92	27.22	28.61
1716	NYSE	LC	Tue, Oct 5, 2021	27.95	29.27	27.30	28.68
1715	NYSE	LC	Mon, Oct 4, 2021	28.00	28.42	27.19	27.55
1714	NYSE	LC	Fri, Oct 1, 2021	28.44	28.67	27.88	28.00
1713	NYSE	LC	Thu, Sep 30, 2021	27.10	28.35	26.68	28.24
1712	NYSE	LC	Wed, Sep 29, 2021	27.45	27.45	26.47	26.75
1711	NYSE	LC	Tue, Sep 28, 2021	28.77	29.15	26.84	27.13
1710	NYSE	LC	Mon, Sep 27, 2021	28.18	29.38	28.04	29.22
1709	NYSE	LC	Fri, Sep 24, 2021	28.83	29.70	28.13	28.17
1708	NYSE	LC	Thu, Sep 23, 2021	27.96	29.14	27.56	29.11
1707	NYSE	LC	Wed, Sep 22, 2021	27.01	28.23	26.70	27.48
1706	NYSE	LC	Tue, Sep 21, 2021	27.13	27.29	26.44	26.62
1705	NYSE	LC	Mon, Sep 20, 2021	27.30	27.95	26.35	26.87
1704	NYSE	LC	Fri, Sep 17, 2021	28.14	29.00	27.97	28.68
1703	NYSE	LC	Thu, Sep 16, 2021	28.53	29.07	27.93	28.05
1702	NYSE	LC	Wed, Sep 15, 2021	29.20	29.50	28.40	28.69
1701	NYSE	LC	Tue, Sep 14, 2021	29.32	30.04	28.20	28.75
1700	NYSE	LC	Mon, Sep 13, 2021	30.31	30.31	28.41	29.36
1699	NYSE	LC	Fri, Sep 10, 2021	30.66	31.96	29.85	30.04
1698	NYSE	LC	Thu, Sep 9, 2021	30.48	31.06	30.26	30.50
1697	NYSE	LC	Wed, Sep 8, 2021	32.16	32.82	30.16	30.44
1696	NYSE	LC	Tue, Sep 7, 2021	31.30	33.30	31.29	32.16
1695	NYSE	LC	Fri, Sep 3, 2021	31.30	31.30	30.19	31.04
1694	NYSE	LC	Thu, Sep 2, 2021	31.12	32.46	31.00	31.30
1693	NYSE	LC	Wed, Sep 1, 2021	31.02	31.72	29.81	31.12
1692	NYSE	LC	Tue, Aug 31, 2021	28.51	31.75	28.45	31.06
1691	NYSE	LC	Mon, Aug 30, 2021	28.99	29.15	28.12	28.47
1690	NYSE	LC	Fri, Aug 27, 2021	27.64	29.00	27.56	28.74
1689	NYSE	LC	Thu, Aug 26, 2021	28.90	29.55	26.91	27.63
1688	NYSE	LC	Wed, Aug 25, 2021	28.67	29.37	28.16	29.00
1687	NYSE	LC	Tue, Aug 24, 2021	28.75	29.57	28.60	29.08
1686	NYSE	LC	Mon, Aug 23, 2021	28.89	29.22	28.11	28.55
1685	NYSE	LC	Fri, Aug 20, 2021	27.66	29.16	27.50	28.70
1684	NYSE	LC	Thu, Aug 19, 2021	26.19	26.59	25.42	26.52
1683	NYSE	LC	Wed, Aug 18, 2021	26.67	27.49	26.17	26.56
1682	NYSE	LC	Tue, Aug 17, 2021	27.80	28.14	26.08	26.59
1681	NYSE	LC	Mon, Aug 16, 2021	28.81	29.00	27.82	28.16
1680	NYSE	LC	Fri, Aug 13, 2021	28.75	29.72	28.58	29.19
1679	NYSE	LC	Thu, Aug 12, 2021	29.00	29.72	28.14	28.91
1678	NYSE	LC	Wed, Aug 11, 2021	27.49	29.40	27.35	29.36
1677	NYSE	LC	Tue, Aug 10, 2021	26.40	27.92	26.23	27.23
1676	NYSE	LC	Mon, Aug 9, 2021	26.75	27.45	25.99	26.16
1675	NYSE	LC	Fri, Aug 6, 2021	27.54	27.91	26.90	26.91
1674	NYSE	LC	Thu, Aug 5, 2021	27.62	28.01	27.06	27.29
1673	NYSE	LC	Wed, Aug 4, 2021	25.75	28.36	25.70	27.56
1672	NYSE	LC	Tue, Aug 3, 2021	26.09	26.49	24.64	26.06
1671	NYSE	LC	Mon, Aug 2, 2021	25.00	25.92	23.44	25.81
1670	NYSE	LC	Fri, Jul 30, 2021	24.86	25.95	24.05	24.40
1669	NYSE	LC	Thu, Jul 29, 2021	22.35	25.70	21.59	24.02
1668	NYSE	LC	Wed, Jul 28, 2021	15.98	16.54	15.59	16.25
1667	NYSE	LC	Tue, Jul 27, 2021	16.16	16.38	15.67	15.94
1666	NYSE	LC	Mon, Jul 26, 2021	15.88	16.68	15.83	16.40
1665	NYSE	LC	Fri, Jul 23, 2021	16.23	16.37	15.78	15.88
1664	NYSE	LC	Thu, Jul 22, 2021	16.63	16.63	15.92	16.16
1663	NYSE	LC	Wed, Jul 21, 2021	16.00	16.76	16.00	16.64
1662	NYSE	LC	Tue, Jul 20, 2021	15.19	15.97	14.95	15.83
1661	NYSE	LC	Mon, Jul 19, 2021	15.06	15.72	14.97	15.13
1660	NYSE	LC	Fri, Jul 16, 2021	16.21	16.45	15.48	15.65
1659	NYSE	LC	Thu, Jul 15, 2021	16.22	16.88	15.89	16.08
1658	NYSE	LC	Wed, Jul 14, 2021	16.90	17.07	16.07	16.29
1657	NYSE	LC	Tue, Jul 13, 2021	17.40	17.43	16.56	16.68
1656	NYSE	LC	Mon, Jul 12, 2021	17.21	17.37	16.98	17.34
1655	NYSE	LC	Fri, Jul 9, 2021	17.38	17.61	17.17	17.36
1654	NYSE	LC	Thu, Jul 8, 2021	16.38	17.30	15.91	16.99
1653	NYSE	LC	Wed, Jul 7, 2021	16.85	17.18	16.36	16.90
1652	NYSE	LC	Tue, Jul 6, 2021	17.13	17.21	16.81	17.13
1651	NYSE	LC	Fri, Jul 2, 2021	17.55	17.68	17.10	17.14
1650	NYSE	LC	Thu, Jul 1, 2021	18.23	18.36	17.46	17.53
1649	NYSE	LC	Wed, Jun 30, 2021	17.86	18.34	17.76	18.13
1648	NYSE	LC	Tue, Jun 29, 2021	18.99	18.99	18.05	18.11
1647	NYSE	LC	Mon, Jun 28, 2021	19.29	19.30	18.69	18.75
1646	NYSE	LC	Fri, Jun 25, 2021	19.87	20.02	19.31	19.39
1645	NYSE	LC	Thu, Jun 24, 2021	19.70	20.10	19.58	19.84
1644	NYSE	LC	Wed, Jun 23, 2021	18.91	19.71	18.67	19.46
1643	NYSE	LC	Tue, Jun 22, 2021	18.83	19.14	18.29	18.98
1642	NYSE	LC	Mon, Jun 21, 2021	18.86	19.44	18.12	19.00
1641	NYSE	LC	Fri, Jun 18, 2021	17.84	18.86	17.60	18.71
1640	NYSE	LC	Thu, Jun 17, 2021	18.50	18.89	17.71	18.29
1639	NYSE	LC	Wed, Jun 16, 2021	17.57	18.41	17.33	18.38
1638	NYSE	LC	Tue, Jun 15, 2021	16.55	17.83	16.54	17.67
1637	NYSE	LC	Mon, Jun 14, 2021	16.71	16.97	16.57	16.65
1636	NYSE	LC	Fri, Jun 11, 2021	16.32	16.86	16.21	16.68
1635	NYSE	LC	Thu, Jun 10, 2021	16.40	16.47	15.66	16.13
1634	NYSE	LC	Wed, Jun 9, 2021	16.96	17.15	16.23	16.34
1633	NYSE	LC	Tue, Jun 8, 2021	16.40	17.08	16.28	16.96
1632	NYSE	LC	Mon, Jun 7, 2021	15.76	16.50	15.74	16.32
1631	NYSE	LC	Fri, Jun 4, 2021	16.01	16.23	15.42	15.63
1630	NYSE	LC	Thu, Jun 3, 2021	16.14	16.75	15.79	16.09
1629	NYSE	LC	Wed, Jun 2, 2021	16.20	16.53	15.97	16.31
1628	NYSE	LC	Tue, Jun 1, 2021	15.45	16.12	15.40	16.09
1627	NYSE	LC	Fri, May 28, 2021	15.39	15.50	15.00	15.28
1626	NYSE	LC	Thu, May 27, 2021	14.96	15.29	14.44	15.23
1625	NYSE	LC	Wed, May 26, 2021	14.31	14.81	14.19	14.78
1624	NYSE	LC	Tue, May 25, 2021	14.02	14.88	14.02	14.23
1623	NYSE	LC	Mon, May 24, 2021	13.88	14.12	13.45	13.90
1622	NYSE	LC	Fri, May 21, 2021	12.81	14.16	12.62	13.81
1621	NYSE	LC	Thu, May 20, 2021	12.71	12.82	12.25	12.59
1620	NYSE	LC	Wed, May 19, 2021	12.47	12.71	12.20	12.69
1619	NYSE	LC	Tue, May 18, 2021	12.94	13.44	12.77	12.93
1618	NYSE	LC	Mon, May 17, 2021	12.97	13.40	12.72	12.88
1617	NYSE	LC	Fri, May 14, 2021	12.57	13.10	12.37	12.98
1616	NYSE	LC	Thu, May 13, 2021	12.37	13.05	11.99	12.35
1615	NYSE	LC	Wed, May 12, 2021	12.93	13.17	11.97	12.10
1614	NYSE	LC	Tue, May 11, 2021	12.48	13.13	12.19	12.98
1613	NYSE	LC	Mon, May 10, 2021	14.49	14.51	12.76	12.89
1612	NYSE	LC	Fri, May 7, 2021	14.11	14.81	14.04	14.50
1611	NYSE	LC	Thu, May 6, 2021	14.18	14.29	13.46	14.12
1610	NYSE	LC	Wed, May 5, 2021	15.07	15.07	14.11	14.15
1609	NYSE	LC	Tue, May 4, 2021	14.89	15.19	14.15	14.96
1608	NYSE	LC	Mon, May 3, 2021	15.68	15.85	15.04	15.08
1607	NYSE	LC	Fri, Apr 30, 2021	15.41	15.60	14.97	15.39
1606	NYSE	LC	Thu, Apr 29, 2021	16.26	17.38	15.33	15.99
1605	NYSE	LC	Wed, Apr 28, 2021	14.78	15.78	14.58	15.67
1604	NYSE	LC	Tue, Apr 27, 2021	15.16	15.19	14.62	14.96
1603	NYSE	LC	Mon, Apr 26, 2021	14.53	15.25	14.38	15.05
1602	NYSE	LC	Fri, Apr 23, 2021	14.06	14.67	14.02	14.42
1601	NYSE	LC	Thu, Apr 22, 2021	14.05	14.67	13.84	14.08
1600	NYSE	LC	Wed, Apr 21, 2021	13.34	14.02	13.15	13.96
1599	NYSE	LC	Tue, Apr 20, 2021	14.00	14.00	13.16	13.52
1598	NYSE	LC	Mon, Apr 19, 2021	14.61	14.65	13.98	14.14
1597	NYSE	LC	Fri, Apr 16, 2021	14.90	15.04	14.62	14.75
1596	NYSE	LC	Thu, Apr 15, 2021	15.13	15.32	14.41	14.78
1595	NYSE	LC	Wed, Apr 14, 2021	14.83	15.26	14.68	14.82
1594	NYSE	LC	Tue, Apr 13, 2021	14.54	14.88	14.18	14.73
1593	NYSE	LC	Mon, Apr 12, 2021	15.70	15.70	14.76	14.96
1592	NYSE	LC	Fri, Apr 9, 2021	16.00	16.17	15.56	15.77
1591	NYSE	LC	Thu, Apr 8, 2021	15.89	16.30	15.32	16.08
1590	NYSE	LC	Wed, Apr 7, 2021	16.16	16.46	15.47	15.70
1589	NYSE	LC	Tue, Apr 6, 2021	15.45	16.17	15.36	15.84
1588	NYSE	LC	Mon, Apr 5, 2021	16.74	16.83	15.44	15.48
1587	NYSE	LC	Thu, Apr 1, 2021	16.65	17.15	16.35	16.40
1586	NYSE	LC	Wed, Mar 31, 2021	16.33	16.67	15.76	16.52
1585	NYSE	LC	Tue, Mar 30, 2021	15.20	16.36	14.73	16.30
1584	NYSE	LC	Mon, Mar 29, 2021	15.82	16.75	14.63	15.35
1583	NYSE	LC	Fri, Mar 26, 2021	19.39	19.42	12.55	16.85
1582	NYSE	LC	Thu, Mar 25, 2021	17.86	19.19	17.19	18.93
1581	NYSE	LC	Wed, Mar 24, 2021	20.40	20.54	18.36	18.36
1580	NYSE	LC	Tue, Mar 23, 2021	20.90	21.43	18.55	19.95
1579	NYSE	LC	Mon, Mar 22, 2021	22.60	22.68	20.75	21.40
1578	NYSE	LC	Fri, Mar 19, 2021	19.66	22.00	19.01	21.72
1577	NYSE	LC	Thu, Mar 18, 2021	19.85	21.40	18.87	19.74
1576	NYSE	LC	Wed, Mar 17, 2021	17.74	20.11	17.74	19.91
1575	NYSE	LC	Tue, Mar 16, 2021	18.16	19.10	16.98	17.92
1574	NYSE	LC	Mon, Mar 15, 2021	15.00	17.67	14.93	17.09
1573	NYSE	LC	Fri, Mar 12, 2021	13.17	15.36	13.06	15.08
1572	NYSE	LC	Thu, Mar 11, 2021	11.95	13.11	11.46	12.78
1571	NYSE	LC	Wed, Mar 10, 2021	11.35	12.07	11.35	11.97
1570	NYSE	LC	Tue, Mar 9, 2021	11.15	11.58	10.83	11.15
1569	NYSE	LC	Mon, Mar 8, 2021	11.17	11.33	10.76	10.91
1568	NYSE	LC	Fri, Mar 5, 2021	11.13	11.44	9.50	11.00
1567	NYSE	LC	Thu, Mar 4, 2021	11.54	11.75	10.55	10.97
1566	NYSE	LC	Wed, Mar 3, 2021	11.81	11.98	11.49	11.65
1565	NYSE	LC	Tue, Mar 2, 2021	11.72	12.25	11.67	11.81
1564	NYSE	LC	Mon, Mar 1, 2021	11.24	11.83	11.16	11.81
1563	NYSE	LC	Fri, Feb 26, 2021	10.95	11.14	10.46	10.77
1562	NYSE	LC	Thu, Feb 25, 2021	11.93	11.95	10.83	10.86
1561	NYSE	LC	Wed, Feb 24, 2021	11.92	12.18	11.50	11.99
1560	NYSE	LC	Tue, Feb 23, 2021	11.95	12.53	11.12	11.77
1559	NYSE	LC	Mon, Feb 22, 2021	11.83	12.51	11.83	12.25
1558	NYSE	LC	Fri, Feb 19, 2021	12.02	12.45	11.99	12.07
1557	NYSE	LC	Thu, Feb 18, 2021	12.08	12.33	11.22	11.94
1556	NYSE	LC	Wed, Feb 17, 2021	12.94	13.00	12.20	12.35
1555	NYSE	LC	Tue, Feb 16, 2021	12.32	13.30	12.15	12.72
1554	NYSE	LC	Fri, Feb 12, 2021	12.17	12.56	12.16	12.24
1553	NYSE	LC	Thu, Feb 11, 2021	12.88	13.01	12.05	12.21
1552	NYSE	LC	Wed, Feb 10, 2021	13.50	13.78	12.62	12.83
1551	NYSE	LC	Tue, Feb 9, 2021	13.58	13.78	13.14	13.34
1550	NYSE	LC	Mon, Feb 8, 2021	13.79	14.28	13.61	13.64
1549	NYSE	LC	Fri, Feb 5, 2021	13.36	13.88	13.10	13.51
1548	NYSE	LC	Thu, Feb 4, 2021	12.83	13.70	12.83	13.15
1547	NYSE	LC	Wed, Feb 3, 2021	11.60	12.99	11.43	12.78
1546	NYSE	LC	Tue, Feb 2, 2021	11.45	11.72	11.27	11.51
1545	NYSE	LC	Mon, Feb 1, 2021	10.98	11.32	10.67	11.24
1544	NYSE	LC	Fri, Jan 29, 2021	11.43	11.97	10.82	10.85
1543	NYSE	LC	Thu, Jan 28, 2021	11.16	11.47	11.07	11.40
1542	NYSE	LC	Wed, Jan 27, 2021	11.02	11.53	10.85	11.04
1541	NYSE	LC	Tue, Jan 26, 2021	11.46	11.72	11.23	11.31
1540	NYSE	LC	Mon, Jan 25, 2021	11.37	11.89	11.07	11.31
1539	NYSE	LC	Fri, Jan 22, 2021	11.40	12.20	11.38	11.61
1538	NYSE	LC	Thu, Jan 21, 2021	12.11	12.22	11.23	11.56
1537	NYSE	LC	Wed, Jan 20, 2021	12.15	12.29	11.68	12.06
1536	NYSE	LC	Tue, Jan 19, 2021	11.57	12.31	11.20	12.19
1535	NYSE	LC	Fri, Jan 15, 2021	11.09	11.15	10.64	10.66
1534	NYSE	LC	Thu, Jan 14, 2021	11.38	11.80	11.21	11.25
1533	NYSE	LC	Wed, Jan 13, 2021	11.15	11.93	11.02	11.33
1532	NYSE	LC	Tue, Jan 12, 2021	11.05	11.27	10.91	11.02
1531	NYSE	LC	Mon, Jan 11, 2021	11.10	11.26	10.66	10.95
1530	NYSE	LC	Fri, Jan 8, 2021	11.61	11.68	11.15	11.31
1529	NYSE	LC	Thu, Jan 7, 2021	10.35	11.59	10.21	11.52
1528	NYSE	LC	Wed, Jan 6, 2021	9.80	10.18	9.66	10.09
1527	NYSE	LC	Tue, Jan 5, 2021	9.54	9.90	9.40	9.59
1526	NYSE	LC	Mon, Jan 4, 2021	10.27	10.42	9.26	9.50
1525	NYSE	LC	Thu, Dec 31, 2020	8.42	11.39	8.41	10.56
1524	NYSE	LC	Wed, Dec 30, 2020	8.17	8.44	8.08	8.37
1523	NYSE	LC	Tue, Dec 29, 2020	8.63	8.63	8.15	8.16
1522	NYSE	LC	Mon, Dec 28, 2020	8.96	9.15	8.53	8.55
1521	NYSE	LC	Thu, Dec 24, 2020	8.95	8.99	8.54	8.82
1520	NYSE	LC	Wed, Dec 23, 2020	8.55	9.09	8.52	8.96
1519	NYSE	LC	Tue, Dec 22, 2020	8.62	8.85	8.41	8.46
1518	NYSE	LC	Mon, Dec 21, 2020	8.36	8.70	8.17	8.66
1517	NYSE	LC	Fri, Dec 18, 2020	8.64	8.95	8.47	8.49
1516	NYSE	LC	Thu, Dec 17, 2020	9.00	9.04	8.51	8.64
1515	NYSE	LC	Wed, Dec 16, 2020	9.18	9.25	8.88	8.90
1514	NYSE	LC	Tue, Dec 15, 2020	8.97	9.19	8.91	9.09
1513	NYSE	LC	Mon, Dec 14, 2020	9.28	9.49	8.86	8.86
1512	NYSE	LC	Fri, Dec 11, 2020	9.04	9.21	8.86	9.10
1511	NYSE	LC	Thu, Dec 10, 2020	8.80	9.27	8.79	9.17
1510	NYSE	LC	Wed, Dec 9, 2020	9.47	9.68	8.83	9.01
1509	NYSE	LC	Tue, Dec 8, 2020	9.56	9.88	9.23	9.37
1508	NYSE	LC	Mon, Dec 7, 2020	9.18	9.87	8.81	9.66
1507	NYSE	LC	Fri, Dec 4, 2020	8.23	9.25	8.20	8.85
1506	NYSE	LC	Thu, Dec 3, 2020	8.48	8.48	8.13	8.16
1505	NYSE	LC	Wed, Dec 2, 2020	8.17	8.45	8.06	8.40
1504	NYSE	LC	Tue, Dec 1, 2020	8.21	8.68	8.20	8.21
1503	NYSE	LC	Mon, Nov 30, 2020	7.99	8.33	7.92	7.98
1502	NYSE	LC	Fri, Nov 27, 2020	8.12	8.17	7.62	7.97
1501	NYSE	LC	Wed, Nov 25, 2020	7.47	8.11	7.44	8.08
1500	NYSE	LC	Tue, Nov 24, 2020	7.69	7.89	7.50	7.51
1499	NYSE	LC	Mon, Nov 23, 2020	6.97	7.60	6.84	7.48
1498	NYSE	LC	Fri, Nov 20, 2020	6.25	7.03	6.20	6.86
1497	NYSE	LC	Thu, Nov 19, 2020	6.44	6.49	6.13	6.37
1496	NYSE	LC	Wed, Nov 18, 2020	5.73	6.78	5.71	6.53
1495	NYSE	LC	Tue, Nov 17, 2020	5.52	5.74	5.37	5.64
1494	NYSE	LC	Mon, Nov 16, 2020	5.75	5.90	5.58	5.61
1493	NYSE	LC	Fri, Nov 13, 2020	5.57	5.66	5.43	5.52
1492	NYSE	LC	Thu, Nov 12, 2020	5.32	5.58	5.30	5.46
1491	NYSE	LC	Wed, Nov 11, 2020	5.52	5.55	5.34	5.38
1490	NYSE	LC	Tue, Nov 10, 2020	5.55	5.70	5.32	5.46
1489	NYSE	LC	Mon, Nov 9, 2020	5.60	5.99	5.48	5.63
1488	NYSE	LC	Fri, Nov 6, 2020	5.59	5.59	4.98	5.11
1487	NYSE	LC	Thu, Nov 5, 2020	5.50	5.75	5.22	5.56
1486	NYSE	LC	Wed, Nov 4, 2020	5.17	5.41	5.11	5.34
1485	NYSE	LC	Tue, Nov 3, 2020	5.04	5.42	5.00	5.36
1484	NYSE	LC	Mon, Nov 2, 2020	4.73	5.02	4.66	4.96
1483	NYSE	LC	Fri, Oct 30, 2020	4.64	4.74	4.54	4.67
1482	NYSE	LC	Thu, Oct 29, 2020	4.49	4.74	4.40	4.73
1481	NYSE	LC	Wed, Oct 28, 2020	4.63	4.72	4.51	4.51
1480	NYSE	LC	Tue, Oct 27, 2020	4.91	4.91	4.72	4.73
1479	NYSE	LC	Mon, Oct 26, 2020	5.08	5.08	4.83	4.91
1478	NYSE	LC	Fri, Oct 23, 2020	5.01	5.18	4.96	5.15
1477	NYSE	LC	Thu, Oct 22, 2020	4.88	5.02	4.82	4.96
1476	NYSE	LC	Wed, Oct 21, 2020	4.87	4.95	4.82	4.87
1475	NYSE	LC	Tue, Oct 20, 2020	4.91	5.00	4.87	4.90
1474	NYSE	LC	Mon, Oct 19, 2020	4.96	5.05	4.90	4.91
1473	NYSE	LC	Fri, Oct 16, 2020	4.95	5.05	4.94	4.98
1472	NYSE	LC	Thu, Oct 15, 2020	5.07	5.09	4.94	4.98
1471	NYSE	LC	Wed, Oct 14, 2020	5.51	5.51	5.10	5.10
1470	NYSE	LC	Tue, Oct 13, 2020	5.37	5.54	5.32	5.40
1469	NYSE	LC	Mon, Oct 12, 2020	5.26	5.53	5.25	5.48
1468	NYSE	LC	Fri, Oct 9, 2020	5.49	5.54	5.25	5.28
1467	NYSE	LC	Thu, Oct 8, 2020	5.21	5.47	5.18	5.38
1466	NYSE	LC	Wed, Oct 7, 2020	5.00	5.22	4.99	5.12
1465	NYSE	LC	Tue, Oct 6, 2020	5.02	5.16	4.88	4.90
1464	NYSE	LC	Mon, Oct 5, 2020	4.97	5.10	4.84	4.91
1463	NYSE	LC	Fri, Oct 2, 2020	4.76	5.05	4.72	4.96
1462	NYSE	LC	Thu, Oct 1, 2020	4.75	4.93	4.64	4.92
1461	NYSE	LC	Wed, Sep 30, 2020	4.67	4.82	4.65	4.71
1460	NYSE	LC	Tue, Sep 29, 2020	4.72	4.80	4.59	4.65
1459	NYSE	LC	Mon, Sep 28, 2020	4.63	4.80	4.62	4.71
1458	NYSE	LC	Fri, Sep 25, 2020	4.42	4.56	4.41	4.53
1457	NYSE	LC	Thu, Sep 24, 2020	4.50	4.65	4.32	4.46
1456	NYSE	LC	Wed, Sep 23, 2020	4.80	4.87	4.42	4.50
1455	NYSE	LC	Tue, Sep 22, 2020	4.81	5.02	4.78	4.81
1454	NYSE	LC	Mon, Sep 21, 2020	4.89	4.89	4.48	4.79
1453	NYSE	LC	Fri, Sep 18, 2020	5.16	5.26	4.90	4.95
1452	NYSE	LC	Thu, Sep 17, 2020	5.09	5.15	4.93	5.12
1451	NYSE	LC	Wed, Sep 16, 2020	5.13	5.24	4.89	5.11
1450	NYSE	LC	Tue, Sep 15, 2020	4.96	5.14	4.91	5.04
1449	NYSE	LC	Mon, Sep 14, 2020	4.74	5.02	4.66	4.93
1448	NYSE	LC	Fri, Sep 11, 2020	4.88	4.88	4.70	4.71
1447	NYSE	LC	Thu, Sep 10, 2020	4.99	5.04	4.85	4.85
1446	NYSE	LC	Wed, Sep 9, 2020	5.09	5.09	4.80	4.99
1445	NYSE	LC	Tue, Sep 8, 2020	5.20	5.21	5.02	5.06
1444	NYSE	LC	Fri, Sep 4, 2020	5.61	5.69	5.03	5.29
1443	NYSE	LC	Thu, Sep 3, 2020	5.65	5.88	5.48	5.51
1442	NYSE	LC	Wed, Sep 2, 2020	5.46	5.64	5.42	5.62
1441	NYSE	LC	Tue, Sep 1, 2020	5.23	5.48	5.13	5.48
1440	NYSE	LC	Mon, Aug 31, 2020	5.60	5.60	5.28	5.33
1439	NYSE	LC	Fri, Aug 28, 2020	5.54	5.68	5.45	5.54
1438	NYSE	LC	Thu, Aug 27, 2020	5.21	5.52	5.20	5.46
1437	NYSE	LC	Wed, Aug 26, 2020	5.58	5.58	5.05	5.21
1436	NYSE	LC	Tue, Aug 25, 2020	5.70	5.71	5.49	5.53
1435	NYSE	LC	Mon, Aug 24, 2020	5.54	5.70	5.49	5.62
1434	NYSE	LC	Fri, Aug 21, 2020	5.57	5.62	5.46	5.51
1433	NYSE	LC	Thu, Aug 20, 2020	5.59	5.68	5.46	5.62
1432	NYSE	LC	Wed, Aug 19, 2020	5.65	5.77	5.56	5.66
1431	NYSE	LC	Tue, Aug 18, 2020	5.81	5.81	5.56	5.63
1430	NYSE	LC	Mon, Aug 17, 2020	6.02	6.07	5.67	5.81
1429	NYSE	LC	Fri, Aug 14, 2020	5.87	6.17	5.80	6.07
1428	NYSE	LC	Thu, Aug 13, 2020	5.87	6.23	5.77	5.92
1427	NYSE	LC	Wed, Aug 12, 2020	6.17	6.24	5.75	5.86
1426	NYSE	LC	Tue, Aug 11, 2020	6.25	6.40	6.04	6.07
1425	NYSE	LC	Mon, Aug 10, 2020	5.70	6.12	5.70	5.95
1424	NYSE	LC	Fri, Aug 7, 2020	5.36	5.65	5.31	5.64
1423	NYSE	LC	Thu, Aug 6, 2020	5.59	5.62	5.35	5.43
1422	NYSE	LC	Wed, Aug 5, 2020	5.08	5.50	4.78	5.50
1421	NYSE	LC	Tue, Aug 4, 2020	5.25	5.47	5.23	5.30
1420	NYSE	LC	Mon, Aug 3, 2020	5.19	5.34	5.14	5.23
1419	NYSE	LC	Fri, Jul 31, 2020	5.51	5.61	5.13	5.22
1418	NYSE	LC	Thu, Jul 30, 2020	5.42	5.57	5.30	5.56
1417	NYSE	LC	Wed, Jul 29, 2020	5.71	5.79	5.45	5.58
1416	NYSE	LC	Tue, Jul 28, 2020	5.10	5.45	5.10	5.38
1415	NYSE	LC	Mon, Jul 27, 2020	5.39	5.43	5.03	5.09
1414	NYSE	LC	Fri, Jul 24, 2020	5.62	5.66	5.42	5.43
1413	NYSE	LC	Thu, Jul 23, 2020	5.50	5.65	5.44	5.61
1412	NYSE	LC	Wed, Jul 22, 2020	5.66	5.84	5.51	5.53
1411	NYSE	LC	Tue, Jul 21, 2020	5.37	5.69	5.35	5.66
1410	NYSE	LC	Mon, Jul 20, 2020	5.57	5.62	5.21	5.28
1409	NYSE	LC	Fri, Jul 17, 2020	5.88	5.89	5.56	5.62
1408	NYSE	LC	Thu, Jul 16, 2020	5.53	6.02	5.53	5.88
1407	NYSE	LC	Wed, Jul 15, 2020	5.30	5.71	5.30	5.59
1406	NYSE	LC	Tue, Jul 14, 2020	5.14	5.38	5.02	5.17
1405	NYSE	LC	Mon, Jul 13, 2020	5.03	5.35	4.95	5.12
1404	NYSE	LC	Fri, Jul 10, 2020	4.79	4.97	4.65	4.96
1403	NYSE	LC	Thu, Jul 9, 2020	4.78	4.98	4.64	4.83
1402	NYSE	LC	Wed, Jul 8, 2020	4.58	4.79	4.50	4.78
1401	NYSE	LC	Tue, Jul 7, 2020	5.00	5.00	4.57	4.61
1400	NYSE	LC	Mon, Jul 6, 2020	4.77	5.13	4.67	5.07
1399	NYSE	LC	Thu, Jul 2, 2020	4.73	4.79	4.57	4.64
1398	NYSE	LC	Wed, Jul 1, 2020	4.57	4.76	4.47	4.60
1397	NYSE	LC	Tue, Jun 30, 2020	4.56	4.59	4.41	4.55
1396	NYSE	LC	Mon, Jun 29, 2020	4.46	4.66	4.36	4.58
1395	NYSE	LC	Fri, Jun 26, 2020	4.65	4.66	4.32	4.41
1394	NYSE	LC	Thu, Jun 25, 2020	4.51	4.69	4.45	4.67
1393	NYSE	LC	Wed, Jun 24, 2020	4.84	4.85	4.53	4.54
1392	NYSE	LC	Tue, Jun 23, 2020	5.06	5.06	4.85	4.94
1391	NYSE	LC	Mon, Jun 22, 2020	5.00	5.08	4.91	4.99
1390	NYSE	LC	Fri, Jun 19, 2020	5.14	5.20	4.91	5.02
1389	NYSE	LC	Thu, Jun 18, 2020	5.12	5.18	4.92	5.07
1388	NYSE	LC	Wed, Jun 17, 2020	5.32	5.32	5.09	5.13
1387	NYSE	LC	Tue, Jun 16, 2020	5.68	5.70	5.23	5.33
1386	NYSE	LC	Mon, Jun 15, 2020	5.16	5.61	4.97	5.44
1385	NYSE	LC	Fri, Jun 12, 2020	5.52	5.60	5.10	5.39
1384	NYSE	LC	Thu, Jun 11, 2020	5.42	5.58	5.20	5.22
1383	NYSE	LC	Wed, Jun 10, 2020	6.40	6.40	5.81	5.82
1382	NYSE	LC	Tue, Jun 9, 2020	6.63	6.63	6.21	6.41
1381	NYSE	LC	Mon, Jun 8, 2020	6.49	6.71	6.32	6.69
1380	NYSE	LC	Fri, Jun 5, 2020	6.50	6.88	6.07	6.21
1379	NYSE	LC	Thu, Jun 4, 2020	5.70	6.16	5.66	6.16
1378	NYSE	LC	Wed, Jun 3, 2020	5.65	5.88	5.59	5.77
1377	NYSE	LC	Tue, Jun 2, 2020	5.50	5.91	5.46	5.62
1376	NYSE	LC	Mon, Jun 1, 2020	5.30	5.52	5.15	5.40
1375	NYSE	LC	Fri, May 29, 2020	5.66	5.66	5.27	5.35
1374	NYSE	LC	Thu, May 28, 2020	6.31	6.31	5.77	5.78
1373	NYSE	LC	Wed, May 27, 2020	5.64	6.25	5.53	6.18
1372	NYSE	LC	Tue, May 26, 2020	5.50	5.83	5.05	5.52
1371	NYSE	LC	Fri, May 22, 2020	5.41	5.43	5.02	5.26
1370	NYSE	LC	Thu, May 21, 2020	5.55	5.58	5.35	5.36
1369	NYSE	LC	Wed, May 20, 2020	5.39	5.61	5.34	5.55
1368	NYSE	LC	Tue, May 19, 2020	5.68	5.68	5.30	5.30
1367	NYSE	LC	Mon, May 18, 2020	5.60	5.80	5.53	5.67
1366	NYSE	LC	Fri, May 15, 2020	5.30	5.48	5.18	5.41
1365	NYSE	LC	Thu, May 14, 2020	5.05	5.33	4.89	5.33
1364	NYSE	LC	Wed, May 13, 2020	5.55	5.55	5.07	5.26
1363	NYSE	LC	Tue, May 12, 2020	5.80	5.97	5.64	5.64
1362	NYSE	LC	Mon, May 11, 2020	5.85	6.03	5.61	5.81
1361	NYSE	LC	Fri, May 8, 2020	5.92	6.10	5.88	5.95
1360	NYSE	LC	Thu, May 7, 2020	5.96	6.32	5.79	5.82
1359	NYSE	LC	Wed, May 6, 2020	6.50	6.68	5.60	5.89
1358	NYSE	LC	Tue, May 5, 2020	7.26	7.44	6.65	6.69
1357	NYSE	LC	Mon, May 4, 2020	7.09	7.17	6.83	7.14
1356	NYSE	LC	Fri, May 1, 2020	7.33	7.40	6.70	7.26
1355	NYSE	LC	Thu, Apr 30, 2020	8.02	8.29	7.66	7.67
1354	NYSE	LC	Wed, Apr 29, 2020	7.47	8.35	7.42	8.22
1353	NYSE	LC	Tue, Apr 28, 2020	7.20	7.39	6.99	7.30
1352	NYSE	LC	Mon, Apr 27, 2020	6.66	7.06	6.66	6.90
1351	NYSE	LC	Fri, Apr 24, 2020	6.59	6.79	6.49	6.64
1350	NYSE	LC	Thu, Apr 23, 2020	6.70	6.79	6.45	6.56
1349	NYSE	LC	Wed, Apr 22, 2020	7.30	7.40	6.67	6.69
1348	NYSE	LC	Tue, Apr 21, 2020	7.47	7.62	7.32	7.39
1347	NYSE	LC	Mon, Apr 20, 2020	7.67	8.02	7.49	7.73
1346	NYSE	LC	Fri, Apr 17, 2020	7.58	8.12	7.55	7.85
1345	NYSE	LC	Thu, Apr 16, 2020	7.44	7.70	7.00	7.39
1344	NYSE	LC	Wed, Apr 15, 2020	7.63	8.00	7.32	7.54
1343	NYSE	LC	Tue, Apr 14, 2020	8.57	8.82	7.97	8.10
1342	NYSE	LC	Mon, Apr 13, 2020	8.87	9.17	8.26	8.62
1341	NYSE	LC	Thu, Apr 9, 2020	8.14	9.43	8.14	9.18
1340	NYSE	LC	Wed, Apr 8, 2020	8.06	8.29	7.91	8.04
1339	NYSE	LC	Tue, Apr 7, 2020	7.73	8.11	7.65	7.88
1338	NYSE	LC	Mon, Apr 6, 2020	7.42	7.72	7.35	7.41
1337	NYSE	LC	Fri, Apr 3, 2020	7.11	7.19	6.77	7.11
1336	NYSE	LC	Thu, Apr 2, 2020	7.09	7.65	7.01	7.19
1335	NYSE	LC	Wed, Apr 1, 2020	7.46	7.64	7.01	7.21
1334	NYSE	LC	Tue, Mar 31, 2020	8.16	8.32	7.42	7.85
1333	NYSE	LC	Mon, Mar 30, 2020	8.30	8.60	7.91	8.21
1332	NYSE	LC	Fri, Mar 27, 2020	8.79	9.00	8.25	8.40
1331	NYSE	LC	Thu, Mar 26, 2020	9.06	9.79	8.77	9.22
1330	NYSE	LC	Wed, Mar 25, 2020	8.87	9.54	8.61	9.06
1329	NYSE	LC	Tue, Mar 24, 2020	8.21	9.10	8.20	8.72
1328	NYSE	LC	Mon, Mar 23, 2020	8.63	8.96	7.50	7.90
1327	NYSE	LC	Fri, Mar 20, 2020	9.50	9.67	8.57	8.72
1326	NYSE	LC	Thu, Mar 19, 2020	8.21	9.48	7.83	9.45
1325	NYSE	LC	Wed, Mar 18, 2020	8.11	9.00	7.76	8.38
1324	NYSE	LC	Tue, Mar 17, 2020	8.04	9.07	7.56	9.02
1323	NYSE	LC	Mon, Mar 16, 2020	7.88	8.32	7.10	7.96
1322	NYSE	LC	Fri, Mar 13, 2020	9.10	9.10	7.96	9.03
1321	NYSE	LC	Thu, Mar 12, 2020	8.55	9.13	7.84	8.56
1320	NYSE	LC	Wed, Mar 11, 2020	9.94	10.04	9.30	9.41
1319	NYSE	LC	Tue, Mar 10, 2020	10.21	10.68	9.83	10.26
1318	NYSE	LC	Mon, Mar 9, 2020	9.46	9.81	9.26	9.72
1317	NYSE	LC	Fri, Mar 6, 2020	9.81	10.35	9.72	10.13
1316	NYSE	LC	Thu, Mar 5, 2020	10.40	10.51	10.03	10.25
1315	NYSE	LC	Wed, Mar 4, 2020	10.84	10.84	10.29	10.81
1314	NYSE	LC	Tue, Mar 3, 2020	11.30	11.38	10.48	10.63
1313	NYSE	LC	Mon, Mar 2, 2020	10.96	11.24	10.40	11.22
1312	NYSE	LC	Fri, Feb 28, 2020	9.95	11.01	9.95	11.01
1311	NYSE	LC	Thu, Feb 27, 2020	10.10	10.88	9.86	10.33
1310	NYSE	LC	Wed, Feb 26, 2020	11.20	11.26	10.38	10.42
1309	NYSE	LC	Tue, Feb 25, 2020	11.97	11.97	11.10	11.13
1308	NYSE	LC	Mon, Feb 24, 2020	12.25	12.35	11.73	11.87
1307	NYSE	LC	Fri, Feb 21, 2020	13.08	13.21	12.88	13.03
1306	NYSE	LC	Thu, Feb 20, 2020	12.84	13.37	12.71	13.09
1305	NYSE	LC	Wed, Feb 19, 2020	13.04	13.67	11.66	12.98
1304	NYSE	LC	Tue, Feb 18, 2020	13.17	13.30	13.04	13.16
1303	NYSE	LC	Fri, Feb 14, 2020	13.26	13.38	13.08	13.17
1302	NYSE	LC	Thu, Feb 13, 2020	13.22	13.30	12.90	13.26
1301	NYSE	LC	Wed, Feb 12, 2020	13.45	13.53	13.15	13.37
1300	NYSE	LC	Tue, Feb 11, 2020	12.39	13.30	12.39	13.29
1299	NYSE	LC	Mon, Feb 10, 2020	12.00	12.35	11.98	12.27
1298	NYSE	LC	Fri, Feb 7, 2020	12.20	12.24	11.94	12.04
1297	NYSE	LC	Thu, Feb 6, 2020	12.32	12.40	12.11	12.30
1296	NYSE	LC	Wed, Feb 5, 2020	11.64	12.24	11.58	12.22
1295	NYSE	LC	Tue, Feb 4, 2020	11.55	11.56	11.10	11.48
1294	NYSE	LC	Mon, Feb 3, 2020	11.77	11.85	11.28	11.36
1293	NYSE	LC	Fri, Jan 31, 2020	11.87	11.90	11.53	11.72
1292	NYSE	LC	Thu, Jan 30, 2020	11.74	11.99	11.69	11.98
1291	NYSE	LC	Wed, Jan 29, 2020	11.76	12.15	11.69	11.89
1290	NYSE	LC	Tue, Jan 28, 2020	11.82	11.87	11.72	11.74
1289	NYSE	LC	Mon, Jan 27, 2020	11.89	11.89	11.72	11.72
1288	NYSE	LC	Fri, Jan 24, 2020	12.54	12.71	12.10	12.21
1287	NYSE	LC	Thu, Jan 23, 2020	12.59	12.68	12.27	12.55
1286	NYSE	LC	Wed, Jan 22, 2020	12.45	12.66	12.45	12.57
1285	NYSE	LC	Tue, Jan 21, 2020	12.65	12.66	12.45	12.47
1284	NYSE	LC	Fri, Jan 17, 2020	12.73	12.82	12.59	12.72
1283	NYSE	LC	Thu, Jan 16, 2020	12.61	12.80	12.52	12.64
1282	NYSE	LC	Wed, Jan 15, 2020	12.28	12.55	12.26	12.44
1281	NYSE	LC	Tue, Jan 14, 2020	12.06	12.58	12.01	12.40
1280	NYSE	LC	Mon, Jan 13, 2020	11.88	12.16	11.67	12.09
1279	NYSE	LC	Fri, Jan 10, 2020	12.19	12.20	11.83	11.87
1278	NYSE	LC	Thu, Jan 9, 2020	12.03	12.25	11.94	12.18
1277	NYSE	LC	Wed, Jan 8, 2020	11.87	11.99	11.72	11.93
1276	NYSE	LC	Tue, Jan 7, 2020	11.99	12.09	11.82	11.89
1275	NYSE	LC	Mon, Jan 6, 2020	12.14	12.24	11.62	12.10
1274	NYSE	LC	Fri, Jan 3, 2020	12.09	12.35	12.01	12.23
1273	NYSE	LC	Thu, Jan 2, 2020	12.80	12.80	12.11	12.25
1272	NYSE	LC	Tue, Dec 31, 2019	12.40	12.76	12.28	12.62
1271	NYSE	LC	Mon, Dec 30, 2019	12.52	12.59	12.32	12.40
1270	NYSE	LC	Fri, Dec 27, 2019	13.00	13.00	12.51	12.53
1269	NYSE	LC	Thu, Dec 26, 2019	12.90	13.10	12.80	12.93
1268	NYSE	LC	Tue, Dec 24, 2019	12.76	12.95	12.71	12.89
1267	NYSE	LC	Mon, Dec 23, 2019	12.55	12.80	12.39	12.67
1266	NYSE	LC	Fri, Dec 20, 2019	12.40	12.66	12.29	12.43
1265	NYSE	LC	Thu, Dec 19, 2019	12.80	12.90	12.30	12.31
1264	NYSE	LC	Wed, Dec 18, 2019	12.96	13.07	12.72	12.82
1263	NYSE	LC	Tue, Dec 17, 2019	13.05	13.11	12.87	12.96
1262	NYSE	LC	Mon, Dec 16, 2019	13.13	13.29	13.04	13.05
1261	NYSE	LC	Fri, Dec 13, 2019	13.02	13.19	12.87	13.01
1260	NYSE	LC	Thu, Dec 12, 2019	12.87	13.27	12.80	13.02
1259	NYSE	LC	Wed, Dec 11, 2019	12.92	13.12	12.79	12.83
1258	NYSE	LC	Tue, Dec 10, 2019	12.93	13.13	12.85	12.91
1257	NYSE	LC	Mon, Dec 9, 2019	13.02	13.16	12.94	13.02
1256	NYSE	LC	Fri, Dec 6, 2019	12.87	13.23	12.84	13.03
1255	NYSE	LC	Thu, Dec 5, 2019	12.70	12.98	12.63	12.74
1254	NYSE	LC	Wed, Dec 4, 2019	12.74	12.94	12.61	12.63
1253	NYSE	LC	Tue, Dec 3, 2019	12.97	13.02	12.62	12.68
1252	NYSE	LC	Mon, Dec 2, 2019	13.88	14.02	13.18	13.22
1251	NYSE	LC	Fri, Nov 29, 2019	13.50	14.08	13.48	13.81
1250	NYSE	LC	Wed, Nov 27, 2019	13.68	13.75	13.50	13.54
1249	NYSE	LC	Tue, Nov 26, 2019	13.59	13.71	13.47	13.55
1248	NYSE	LC	Mon, Nov 25, 2019	13.08	13.67	13.08	13.59
1247	NYSE	LC	Fri, Nov 22, 2019	12.86	13.16	12.73	13.08
1246	NYSE	LC	Thu, Nov 21, 2019	13.01	13.19	12.83	12.86
1245	NYSE	LC	Wed, Nov 20, 2019	13.01	13.37	12.93	13.04
1244	NYSE	LC	Tue, Nov 19, 2019	13.40	13.40	12.86	13.11
1243	NYSE	LC	Mon, Nov 18, 2019	13.44	13.53	13.11	13.32
1242	NYSE	LC	Fri, Nov 15, 2019	14.12	14.12	13.51	13.53
1241	NYSE	LC	Thu, Nov 14, 2019	14.18	14.39	13.96	14.00
1240	NYSE	LC	Wed, Nov 13, 2019	13.95	14.28	13.79	14.27
1239	NYSE	LC	Tue, Nov 12, 2019	14.29	14.43	14.08	14.16
1238	NYSE	LC	Mon, Nov 11, 2019	14.54	14.75	14.21	14.40
1237	NYSE	LC	Fri, Nov 8, 2019	14.53	14.97	14.43	14.76
1236	NYSE	LC	Thu, Nov 7, 2019	14.80	15.15	14.43	14.65
1235	NYSE	LC	Wed, Nov 6, 2019	14.08	15.29	13.96	14.73
1234	NYSE	LC	Tue, Nov 5, 2019	13.84	14.01	13.17	13.20
1233	NYSE	LC	Mon, Nov 4, 2019	13.59	13.89	13.45	13.72
1232	NYSE	LC	Fri, Nov 1, 2019	12.79	13.58	12.63	13.42
1231	NYSE	LC	Thu, Oct 31, 2019	12.98	12.98	12.48	12.64
1230	NYSE	LC	Wed, Oct 30, 2019	13.12	13.16	12.83	13.01
1229	NYSE	LC	Tue, Oct 29, 2019	13.20	13.20	12.91	13.12
1228	NYSE	LC	Mon, Oct 28, 2019	12.84	13.26	12.84	13.23
1227	NYSE	LC	Fri, Oct 25, 2019	12.75	13.07	12.75	12.83
1226	NYSE	LC	Thu, Oct 24, 2019	12.86	12.97	12.55	12.80
1225	NYSE	LC	Wed, Oct 23, 2019	12.81	12.98	12.76	12.80
1224	NYSE	LC	Tue, Oct 22, 2019	12.69	13.12	12.60	12.90
1223	NYSE	LC	Mon, Oct 21, 2019	12.50	12.75	12.40	12.73
1222	NYSE	LC	Fri, Oct 18, 2019	12.52	12.74	12.21	12.26
1221	NYSE	LC	Thu, Oct 17, 2019	12.35	12.66	12.35	12.62
1220	NYSE	LC	Wed, Oct 16, 2019	12.18	12.27	12.07	12.26
1219	NYSE	LC	Tue, Oct 15, 2019	11.98	12.38	11.84	12.18
1218	NYSE	LC	Mon, Oct 14, 2019	11.69	11.99	11.56	11.89
1217	NYSE	LC	Fri, Oct 11, 2019	11.78	12.06	11.75	11.81
1216	NYSE	LC	Thu, Oct 10, 2019	11.49	11.65	11.32	11.53
1215	NYSE	LC	Wed, Oct 9, 2019	11.21	11.36	11.15	11.34
1214	NYSE	LC	Tue, Oct 8, 2019	11.35	11.38	10.89	11.06
1213	NYSE	LC	Mon, Oct 7, 2019	11.62	11.85	11.31	11.45
1212	NYSE	LC	Fri, Oct 4, 2019	11.65	11.72	11.16	11.62
1211	NYSE	LC	Thu, Oct 3, 2019	11.83	11.93	11.28	11.60
1210	NYSE	LC	Wed, Oct 2, 2019	12.27	12.40	11.79	11.91
1209	NYSE	LC	Tue, Oct 1, 2019	13.21	13.44	12.44	12.48
1208	NYSE	LC	Mon, Sep 30, 2019	13.60	13.67	12.88	13.08
1207	NYSE	LC	Fri, Sep 27, 2019	13.89	14.13	13.46	13.73
1206	NYSE	LC	Thu, Sep 26, 2019	14.16	14.23	13.77	13.84
1205	NYSE	LC	Wed, Sep 25, 2019	13.91	14.35	13.69	14.21
1204	NYSE	LC	Tue, Sep 24, 2019	14.76	14.76	13.96	14.00
1203	NYSE	LC	Mon, Sep 23, 2019	14.23	14.84	14.23	14.77
1202	NYSE	LC	Fri, Sep 20, 2019	14.47	14.67	14.35	14.41
1201	NYSE	LC	Thu, Sep 19, 2019	14.64	14.88	14.43	14.49
1200	NYSE	LC	Wed, Sep 18, 2019	14.78	14.98	14.53	14.70
1199	NYSE	LC	Tue, Sep 17, 2019	15.00	15.00	14.65	14.90
1198	NYSE	LC	Mon, Sep 16, 2019	14.89	15.22	14.87	15.09
1197	NYSE	LC	Fri, Sep 13, 2019	14.77	15.07	14.74	15.04
1196	NYSE	LC	Thu, Sep 12, 2019	14.78	14.96	14.46	14.72
1195	NYSE	LC	Wed, Sep 11, 2019	14.68	15.00	14.45	14.90
1194	NYSE	LC	Tue, Sep 10, 2019	14.25	14.77	14.20	14.75
1193	NYSE	LC	Mon, Sep 9, 2019	13.80	14.37	13.80	14.28
1192	NYSE	LC	Fri, Sep 6, 2019	13.61	13.83	13.42	13.73
1191	NYSE	LC	Thu, Sep 5, 2019	13.40	13.74	13.22	13.61
1190	NYSE	LC	Wed, Sep 4, 2019	13.05	13.32	13.00	13.26
1189	NYSE	LC	Tue, Sep 3, 2019	12.99	13.03	12.80	12.98
1188	NYSE	LC	Fri, Aug 30, 2019	13.31	13.39	12.94	13.09
1187	NYSE	LC	Thu, Aug 29, 2019	13.10	13.25	12.87	13.25
1186	NYSE	LC	Wed, Aug 28, 2019	12.75	13.11	12.66	12.98
1185	NYSE	LC	Tue, Aug 27, 2019	13.25	13.25	12.65	12.79
1184	NYSE	LC	Mon, Aug 26, 2019	13.20	13.25	12.91	13.17
1183	NYSE	LC	Fri, Aug 23, 2019	13.43	13.57	13.01	13.06
1182	NYSE	LC	Thu, Aug 22, 2019	13.54	13.67	13.43	13.51
1181	NYSE	LC	Wed, Aug 21, 2019	13.46	13.68	13.40	13.49
1180	NYSE	LC	Tue, Aug 20, 2019	13.60	13.60	13.22	13.32
1179	NYSE	LC	Mon, Aug 19, 2019	13.98	13.98	13.66	13.70
1178	NYSE	LC	Fri, Aug 16, 2019	13.86	13.94	13.33	13.75
1177	NYSE	LC	Thu, Aug 15, 2019	13.90	13.90	13.17	13.30
1176	NYSE	LC	Wed, Aug 14, 2019	14.13	14.21	13.69	13.89
1175	NYSE	LC	Tue, Aug 13, 2019	14.81	15.13	14.42	14.45
1174	NYSE	LC	Mon, Aug 12, 2019	15.04	15.17	14.71	14.89
1173	NYSE	LC	Fri, Aug 9, 2019	15.38	15.60	15.09	15.24
1172	NYSE	LC	Thu, Aug 8, 2019	15.01	15.54	14.93	15.50
1171	NYSE	LC	Wed, Aug 7, 2019	14.07	15.06	14.00	14.82
1170	NYSE	LC	Tue, Aug 6, 2019	13.66	13.78	12.67	13.00
1169	NYSE	LC	Mon, Aug 5, 2019	13.81	13.87	13.15	13.55
1168	NYSE	LC	Fri, Aug 2, 2019	14.25	14.30	13.82	14.14
1167	NYSE	LC	Thu, Aug 1, 2019	14.75	14.93	14.13	14.38
1166	NYSE	LC	Wed, Jul 31, 2019	14.75	15.13	14.59	14.78
1165	NYSE	LC	Tue, Jul 30, 2019	14.44	14.69	14.27	14.69
1164	NYSE	LC	Mon, Jul 29, 2019	14.76	14.84	14.43	14.62
1163	NYSE	LC	Fri, Jul 26, 2019	14.46	14.81	14.28	14.76
1162	NYSE	LC	Thu, Jul 25, 2019	14.99	14.99	14.22	14.46
1161	NYSE	LC	Wed, Jul 24, 2019	14.62	15.01	14.51	14.98
1160	NYSE	LC	Tue, Jul 23, 2019	14.43	14.64	14.18	14.63
1159	NYSE	LC	Mon, Jul 22, 2019	15.25	15.25	14.35	14.39
1158	NYSE	LC	Fri, Jul 19, 2019	15.62	15.75	15.19	15.23
1157	NYSE	LC	Thu, Jul 18, 2019	15.67	15.77	15.46	15.68
1156	NYSE	LC	Wed, Jul 17, 2019	15.76	15.87	15.47	15.69
1155	NYSE	LC	Tue, Jul 16, 2019	16.02	16.03	15.66	15.77
1154	NYSE	LC	Mon, Jul 15, 2019	16.25	16.25	15.71	16.03
1153	NYSE	LC	Fri, Jul 12, 2019	16.30	16.43	16.09	16.25
1152	NYSE	LC	Thu, Jul 11, 2019	16.08	16.50	15.86	16.48
1151	NYSE	LC	Wed, Jul 10, 2019	16.24	16.44	15.78	16.04
1150	NYSE	LC	Tue, Jul 9, 2019	14.50	16.16	14.46	16.10
1149	NYSE	LC	Mon, Jul 8, 2019	15.30	15.67	14.31	14.46
1148	NYSE	LC	Fri, Jul 5, 2019	15.10	15.55	15.05	15.35
1147	NYSE	LC	Wed, Jul 3, 2019	15.45	15.55	15.15	15.25
1146	NYSE	LC	Tue, Jul 2, 2019	15.55	15.55	15.15	15.35
1145	NYSE	LC	Mon, Jul 1, 2019	15.55	15.95	15.20	15.50
1144	NYSE	LC	Fri, Jun 28, 2019	14.90	16.45	14.90	16.40
1143	NYSE	LC	Thu, Jun 27, 2019	14.20	14.85	14.20	14.85
1142	NYSE	LC	Wed, Jun 26, 2019	13.90	14.30	13.88	14.15
1141	NYSE	LC	Tue, Jun 25, 2019	14.20	14.40	13.80	13.80
1140	NYSE	LC	Mon, Jun 24, 2019	14.25	14.75	14.10	14.15
1139	NYSE	LC	Fri, Jun 21, 2019	14.85	14.95	14.10	14.25
1138	NYSE	LC	Thu, Jun 20, 2019	15.05	15.13	14.80	14.95
1137	NYSE	LC	Wed, Jun 19, 2019	15.00	15.18	14.88	14.95
1136	NYSE	LC	Tue, Jun 18, 2019	14.80	15.30	14.73	15.05
1135	NYSE	LC	Mon, Jun 17, 2019	14.25	14.75	14.25	14.65
1134	NYSE	LC	Fri, Jun 14, 2019	14.70	14.80	14.10	14.20
1133	NYSE	LC	Thu, Jun 13, 2019	14.75	15.10	14.60	14.70
1132	NYSE	LC	Wed, Jun 12, 2019	14.65	15.08	14.60	14.65
1131	NYSE	LC	Tue, Jun 11, 2019	15.00	15.25	14.40	14.65
1130	NYSE	LC	Mon, Jun 10, 2019	14.60	15.45	14.60	14.80
1129	NYSE	LC	Fri, Jun 7, 2019	14.80	14.90	14.45	14.55
1128	NYSE	LC	Thu, Jun 6, 2019	14.90	15.08	14.63	14.80
1127	NYSE	LC	Wed, Jun 5, 2019	15.00	15.05	14.63	14.90
1126	NYSE	LC	Tue, Jun 4, 2019	14.70	15.00	14.50	15.00
1125	NYSE	LC	Mon, Jun 3, 2019	14.90	14.95	14.35	14.50
1124	NYSE	LC	Fri, May 31, 2019	15.20	15.35	14.85	15.00
1123	NYSE	LC	Thu, May 30, 2019	15.70	15.80	15.15	15.45
1122	NYSE	LC	Wed, May 29, 2019	15.45	15.90	15.35	15.75
1121	NYSE	LC	Tue, May 28, 2019	15.50	15.90	15.35	15.65
1120	NYSE	LC	Fri, May 24, 2019	15.45	15.65	15.40	15.45
1119	NYSE	LC	Thu, May 23, 2019	15.80	15.80	15.30	15.40
1118	NYSE	LC	Wed, May 22, 2019	16.20	16.45	15.95	16.00
1117	NYSE	LC	Tue, May 21, 2019	16.40	16.45	16.15	16.20
1116	NYSE	LC	Mon, May 20, 2019	16.35	16.65	16.05	16.20
1115	NYSE	LC	Fri, May 17, 2019	16.60	16.86	16.30	16.45
1114	NYSE	LC	Thu, May 16, 2019	16.90	17.10	16.65	16.70
1113	NYSE	LC	Wed, May 15, 2019	16.75	17.00	16.35	16.90
1112	NYSE	LC	Tue, May 14, 2019	16.95	17.18	16.85	16.95
1111	NYSE	LC	Mon, May 13, 2019	17.45	17.60	16.60	16.90
1110	NYSE	LC	Fri, May 10, 2019	17.70	17.90	17.35	17.85
1109	NYSE	LC	Thu, May 9, 2019	17.50	18.10	16.88	17.90
1108	NYSE	LC	Wed, May 8, 2019	17.10	18.85	16.95	18.10
1107	NYSE	LC	Tue, May 7, 2019	16.50	16.75	15.85	16.10
1106	NYSE	LC	Mon, May 6, 2019	16.20	17.10	16.20	16.80
1105	NYSE	LC	Fri, May 3, 2019	16.00	16.70	16.00	16.70
1104	NYSE	LC	Thu, May 2, 2019	15.70	16.05	15.60	15.95
1103	NYSE	LC	Wed, May 1, 2019	16.00	16.10	15.75	15.75
1102	NYSE	LC	Tue, Apr 30, 2019	16.25	16.40	15.87	15.90
1101	NYSE	LC	Mon, Apr 29, 2019	16.20	16.70	16.20	16.25
1100	NYSE	LC	Fri, Apr 26, 2019	16.20	16.80	16.05	16.20
1099	NYSE	LC	Thu, Apr 25, 2019	15.90	16.30	15.70	16.20
1098	NYSE	LC	Wed, Apr 24, 2019	17.00	17.00	15.78	15.85
1097	NYSE	LC	Tue, Apr 23, 2019	16.15	17.25	16.10	16.95
1096	NYSE	LC	Mon, Apr 22, 2019	16.00	16.30	15.80	16.15
1095	NYSE	LC	Thu, Apr 18, 2019	16.30	16.45	15.95	16.00
1094	NYSE	LC	Wed, Apr 17, 2019	16.70	16.80	16.35	16.40
1093	NYSE	LC	Tue, Apr 16, 2019	16.25	16.75	16.03	16.65
1092	NYSE	LC	Mon, Apr 15, 2019	16.50	16.60	16.10	16.25
1091	NYSE	LC	Fri, Apr 12, 2019	16.45	16.85	16.33	16.60
1090	NYSE	LC	Thu, Apr 11, 2019	16.50	16.60	16.20	16.25
1089	NYSE	LC	Wed, Apr 10, 2019	16.45	16.55	16.25	16.50
1088	NYSE	LC	Tue, Apr 9, 2019	16.40	16.65	16.20	16.45
1087	NYSE	LC	Mon, Apr 8, 2019	15.95	16.55	15.90	16.45
1086	NYSE	LC	Fri, Apr 5, 2019	15.70	16.05	15.55	15.95
1085	NYSE	LC	Thu, Apr 4, 2019	15.75	16.00	15.55	15.60
1084	NYSE	LC	Wed, Apr 3, 2019	15.75	16.25	15.73	15.90
1083	NYSE	LC	Tue, Apr 2, 2019	15.55	15.65	15.35	15.60
1082	NYSE	LC	Mon, Apr 1, 2019	15.25	15.55	14.98	15.55
1081	NYSE	LC	Fri, Mar 29, 2019	15.15	15.55	15.10	15.45
1080	NYSE	LC	Thu, Mar 28, 2019	14.95	15.20	14.88	15.10
1079	NYSE	LC	Wed, Mar 27, 2019	14.60	14.95	14.45	14.90
1078	NYSE	LC	Tue, Mar 26, 2019	14.40	14.80	14.25	14.65
1077	NYSE	LC	Mon, Mar 25, 2019	14.30	14.55	14.05	14.25
1076	NYSE	LC	Fri, Mar 22, 2019	14.90	14.93	14.18	14.35
1075	NYSE	LC	Thu, Mar 21, 2019	14.60	15.10	14.60	15.00
1074	NYSE	LC	Wed, Mar 20, 2019	15.10	15.10	14.55	14.65
1073	NYSE	LC	Tue, Mar 19, 2019	15.25	15.48	14.90	15.10
1072	NYSE	LC	Mon, Mar 18, 2019	14.95	15.48	14.90	15.20
1071	NYSE	LC	Fri, Mar 15, 2019	15.35	15.35	14.90	14.90
1070	NYSE	LC	Thu, Mar 14, 2019	15.10	15.40	15.10	15.20
1069	NYSE	LC	Wed, Mar 13, 2019	14.95	15.25	14.85	15.15
1068	NYSE	LC	Tue, Mar 12, 2019	14.55	15.25	14.55	14.85
1067	NYSE	LC	Mon, Mar 11, 2019	14.35	14.78	14.28	14.65
1066	NYSE	LC	Fri, Mar 8, 2019	14.40	14.50	14.20	14.25
1065	NYSE	LC	Thu, Mar 7, 2019	14.45	14.75	14.20	14.40
1064	NYSE	LC	Wed, Mar 6, 2019	15.15	15.28	14.45	14.45
1063	NYSE	LC	Tue, Mar 5, 2019	15.00	15.50	14.95	15.20
1062	NYSE	LC	Mon, Mar 4, 2019	14.95	15.20	14.50	14.85
1061	NYSE	LC	Fri, Mar 1, 2019	15.00	15.15	14.70	14.90
1060	NYSE	LC	Thu, Feb 28, 2019	15.15	15.15	14.70	14.85
1059	NYSE	LC	Wed, Feb 27, 2019	15.35	15.45	14.85	15.15
1058	NYSE	LC	Tue, Feb 26, 2019	15.50	15.75	15.30	15.35
1057	NYSE	LC	Mon, Feb 25, 2019	15.65	16.25	15.45	15.50
1056	NYSE	LC	Fri, Feb 22, 2019	15.70	15.80	15.30	15.65
1055	NYSE	LC	Thu, Feb 21, 2019	16.60	16.70	15.55	15.60
1054	NYSE	LC	Wed, Feb 20, 2019	16.35	17.45	15.85	16.85
1053	NYSE	LC	Tue, Feb 19, 2019	17.65	18.30	17.65	18.05
1052	NYSE	LC	Fri, Feb 15, 2019	17.75	17.95	17.65	17.80
1051	NYSE	LC	Thu, Feb 14, 2019	17.65	17.90	17.50	17.60
1050	NYSE	LC	Wed, Feb 13, 2019	17.70	18.00	17.55	17.75
1049	NYSE	LC	Tue, Feb 12, 2019	17.50	17.85	17.40	17.70
1048	NYSE	LC	Mon, Feb 11, 2019	17.00	17.45	17.00	17.15
1047	NYSE	LC	Fri, Feb 8, 2019	16.35	17.20	16.35	16.90
1046	NYSE	LC	Thu, Feb 7, 2019	17.05	17.20	16.10	16.45
1045	NYSE	LC	Wed, Feb 6, 2019	17.05	17.20	16.85	17.15
1044	NYSE	LC	Tue, Feb 5, 2019	17.15	17.65	16.73	17.00
1043	NYSE	LC	Mon, Feb 4, 2019	16.15	17.15	16.00	17.15
1042	NYSE	LC	Fri, Feb 1, 2019	16.05	16.33	15.80	16.20
1041	NYSE	LC	Thu, Jan 31, 2019	15.35	16.05	15.35	15.95
1040	NYSE	LC	Wed, Jan 30, 2019	15.15	15.55	15.00	15.50
1039	NYSE	LC	Tue, Jan 29, 2019	15.45	15.45	14.80	15.20
1038	NYSE	LC	Mon, Jan 28, 2019	15.20	15.55	15.00	15.35
1037	NYSE	LC	Fri, Jan 25, 2019	15.10	15.70	14.95	15.50
1036	NYSE	LC	Thu, Jan 24, 2019	15.00	15.23	14.85	14.95
1035	NYSE	LC	Wed, Jan 23, 2019	14.90	15.45	14.80	14.95
1034	NYSE	LC	Tue, Jan 22, 2019	15.40	15.48	14.65	14.80
1033	NYSE	LC	Fri, Jan 18, 2019	15.55	15.90	15.45	15.65
1032	NYSE	LC	Thu, Jan 17, 2019	15.30	15.85	15.30	15.55
1031	NYSE	LC	Wed, Jan 16, 2019	15.20	15.75	15.05	15.35
1030	NYSE	LC	Tue, Jan 15, 2019	14.90	15.20	14.80	15.10
1029	NYSE	LC	Mon, Jan 14, 2019	14.95	15.48	14.90	15.00
1028	NYSE	LC	Fri, Jan 11, 2019	14.75	15.35	14.70	15.10
1027	NYSE	LC	Thu, Jan 10, 2019	14.80	15.15	14.65	14.85
1026	NYSE	LC	Wed, Jan 9, 2019	14.70	15.18	14.55	15.00
1025	NYSE	LC	Tue, Jan 8, 2019	14.60	14.80	14.25	14.55
1024	NYSE	LC	Mon, Jan 7, 2019	14.10	14.70	13.85	14.40
1023	NYSE	LC	Fri, Jan 4, 2019	13.60	14.45	13.58	14.15
1022	NYSE	LC	Thu, Jan 3, 2019	13.50	13.85	13.15	13.55
1021	NYSE	LC	Wed, Jan 2, 2019	13.00	13.75	12.75	13.55
1020	NYSE	LC	Mon, Dec 31, 2018	13.35	13.38	12.53	13.15
1019	NYSE	LC	Fri, Dec 28, 2018	13.55	13.75	13.05	13.20
1018	NYSE	LC	Thu, Dec 27, 2018	13.25	13.65	13.00	13.60
1017	NYSE	LC	Wed, Dec 26, 2018	12.85	13.50	12.30	13.45
1016	NYSE	LC	Mon, Dec 24, 2018	12.60	13.10	12.50	12.80
1015	NYSE	LC	Fri, Dec 21, 2018	13.55	13.60	12.70	12.70
1014	NYSE	LC	Thu, Dec 20, 2018	13.20	13.83	13.05	13.60
1013	NYSE	LC	Wed, Dec 19, 2018	13.95	14.15	13.15	13.25
1012	NYSE	LC	Tue, Dec 18, 2018	13.70	14.25	13.70	13.95
1011	NYSE	LC	Mon, Dec 17, 2018	14.20	14.40	13.35	13.55
1010	NYSE	LC	Fri, Dec 14, 2018	14.25	14.43	14.00	14.10
1009	NYSE	LC	Thu, Dec 13, 2018	14.70	14.95	14.25	14.25
1008	NYSE	LC	Wed, Dec 12, 2018	14.80	15.10	14.65	14.65
1007	NYSE	LC	Tue, Dec 11, 2018	14.95	15.10	14.35	14.50
1006	NYSE	LC	Mon, Dec 10, 2018	14.90	15.08	14.35	14.70
1005	NYSE	LC	Fri, Dec 7, 2018	15.70	16.15	14.70	14.90
1004	NYSE	LC	Thu, Dec 6, 2018	15.65	15.90	15.15	15.80
1003	NYSE	LC	Tue, Dec 4, 2018	16.80	16.95	15.75	15.85
1002	NYSE	LC	Mon, Dec 3, 2018	17.45	17.45	16.75	16.80
1001	NYSE	LC	Fri, Nov 30, 2018	17.05	17.25	16.75	17.15
1000	NYSE	LC	Thu, Nov 29, 2018	16.80	17.50	16.80	17.25
999	NYSE	LC	Wed, Nov 28, 2018	16.30	17.10	16.30	17.00
998	NYSE	LC	Tue, Nov 27, 2018	16.65	16.95	16.10	16.25
997	NYSE	LC	Mon, Nov 26, 2018	17.50	17.60	16.75	16.80
996	NYSE	LC	Fri, Nov 23, 2018	16.75	17.43	16.75	17.35
995	NYSE	LC	Wed, Nov 21, 2018	16.55	17.00	16.30	16.85
994	NYSE	LC	Tue, Nov 20, 2018	16.90	17.05	16.35	16.45
993	NYSE	LC	Mon, Nov 19, 2018	17.55	17.65	16.75	17.05
992	NYSE	LC	Fri, Nov 16, 2018	17.60	17.80	17.15	17.70
991	NYSE	LC	Thu, Nov 15, 2018	17.00	17.85	16.95	17.80
990	NYSE	LC	Wed, Nov 14, 2018	17.50	17.88	17.15	17.20
989	NYSE	LC	Tue, Nov 13, 2018	17.10	18.05	17.10	17.30
988	NYSE	LC	Mon, Nov 12, 2018	17.40	17.63	16.98	17.05
987	NYSE	LC	Fri, Nov 9, 2018	18.05	18.15	17.13	17.30
986	NYSE	LC	Thu, Nov 8, 2018	18.35	18.65	18.10	18.20
985	NYSE	LC	Wed, Nov 7, 2018	18.90	19.18	17.65	18.40
984	NYSE	LC	Tue, Nov 6, 2018	17.35	18.40	17.05	18.20
983	NYSE	LC	Mon, Nov 5, 2018	17.70	17.85	16.95	17.40
982	NYSE	LC	Fri, Nov 2, 2018	17.25	17.75	17.13	17.65
981	NYSE	LC	Thu, Nov 1, 2018	16.30	17.27	16.05	17.10
980	NYSE	LC	Wed, Oct 31, 2018	15.90	16.25	15.80	16.15
979	NYSE	LC	Tue, Oct 30, 2018	15.25	15.70	14.85	15.65
978	NYSE	LC	Mon, Oct 29, 2018	15.90	16.15	14.90	15.10
977	NYSE	LC	Fri, Oct 26, 2018	16.05	16.10	15.10	15.65
976	NYSE	LC	Thu, Oct 25, 2018	16.05	16.35	15.85	16.20
975	NYSE	LC	Wed, Oct 24, 2018	17.10	17.10	15.90	15.95
974	NYSE	LC	Tue, Oct 23, 2018	17.15	17.40	16.80	17.20
973	NYSE	LC	Mon, Oct 22, 2018	18.15	18.35	17.15	17.40
972	NYSE	LC	Fri, Oct 19, 2018	17.80	18.40	17.55	18.15
971	NYSE	LC	Thu, Oct 18, 2018	18.00	18.10	17.70	17.90
970	NYSE	LC	Wed, Oct 17, 2018	17.85	18.10	17.35	18.00
969	NYSE	LC	Tue, Oct 16, 2018	17.25	18.05	17.05	18.00
968	NYSE	LC	Mon, Oct 15, 2018	16.85	17.30	16.40	17.05
967	NYSE	LC	Fri, Oct 12, 2018	17.45	17.45	16.63	16.95
966	NYSE	LC	Thu, Oct 11, 2018	18.40	18.40	16.73	17.00
965	NYSE	LC	Wed, Oct 10, 2018	19.05	19.20	17.55	18.50
964	NYSE	LC	Tue, Oct 9, 2018	18.85	19.38	18.85	19.05
963	NYSE	LC	Mon, Oct 8, 2018	19.40	19.40	18.60	18.95
962	NYSE	LC	Fri, Oct 5, 2018	19.55	19.58	19.15	19.35
961	NYSE	LC	Thu, Oct 4, 2018	19.90	20.00	19.50	19.55
960	NYSE	LC	Wed, Oct 3, 2018	19.55	20.15	19.35	19.85
959	NYSE	LC	Tue, Oct 2, 2018	19.70	19.95	19.35	19.45
958	NYSE	LC	Mon, Oct 1, 2018	19.35	20.10	18.85	19.65
957	NYSE	LC	Fri, Sep 28, 2018	19.35	19.65	18.85	19.40
956	NYSE	LC	Thu, Sep 27, 2018	18.25	19.20	18.15	19.20
955	NYSE	LC	Wed, Sep 26, 2018	18.35	18.48	18.10	18.15
954	NYSE	LC	Tue, Sep 25, 2018	18.20	18.53	17.90	18.35
953	NYSE	LC	Mon, Sep 24, 2018	17.85	18.40	17.85	18.15
952	NYSE	LC	Fri, Sep 21, 2018	18.00	18.20	17.70	17.85
951	NYSE	LC	Thu, Sep 20, 2018	18.05	18.25	17.40	18.05
950	NYSE	LC	Wed, Sep 19, 2018	17.15	18.10	17.15	18.05
949	NYSE	LC	Tue, Sep 18, 2018	16.90	17.34	16.90	17.05
948	NYSE	LC	Mon, Sep 17, 2018	16.95	17.25	16.80	16.90
947	NYSE	LC	Fri, Sep 14, 2018	16.95	17.35	16.60	16.90
946	NYSE	LC	Thu, Sep 13, 2018	16.90	17.38	16.80	16.95
945	NYSE	LC	Wed, Sep 12, 2018	17.00	17.20	16.28	16.90
944	NYSE	LC	Tue, Sep 11, 2018	17.30	17.55	16.90	16.95
943	NYSE	LC	Mon, Sep 10, 2018	18.05	18.30	17.30	17.35
942	NYSE	LC	Fri, Sep 7, 2018	18.25	18.50	18.00	18.00
941	NYSE	LC	Thu, Sep 6, 2018	18.55	18.80	18.05	18.20
940	NYSE	LC	Wed, Sep 5, 2018	18.60	18.95	18.25	18.65
939	NYSE	LC	Tue, Sep 4, 2018	18.05	18.65	17.70	18.60
938	NYSE	LC	Fri, Aug 31, 2018	18.05	18.25	17.67	18.05
937	NYSE	LC	Thu, Aug 30, 2018	18.20	18.45	17.85	18.15
936	NYSE	LC	Wed, Aug 29, 2018	19.15	19.15	18.25	18.35
935	NYSE	LC	Tue, Aug 28, 2018	19.65	19.65	18.95	19.15
934	NYSE	LC	Mon, Aug 27, 2018	19.20	19.65	19.20	19.55
933	NYSE	LC	Fri, Aug 24, 2018	19.50	19.65	19.15	19.20
932	NYSE	LC	Thu, Aug 23, 2018	19.40	19.88	19.34	19.50
931	NYSE	LC	Wed, Aug 22, 2018	19.55	19.65	19.30	19.55
930	NYSE	LC	Tue, Aug 21, 2018	19.40	19.70	19.35	19.50
929	NYSE	LC	Mon, Aug 20, 2018	19.00	19.50	18.95	19.30
928	NYSE	LC	Fri, Aug 17, 2018	18.95	19.25	18.55	18.95
927	NYSE	LC	Thu, Aug 16, 2018	19.25	19.50	19.00	19.15
926	NYSE	LC	Wed, Aug 15, 2018	19.00	19.35	18.60	19.05
925	NYSE	LC	Tue, Aug 14, 2018	18.75	19.20	18.55	19.05
924	NYSE	LC	Mon, Aug 13, 2018	18.50	18.85	18.28	18.80
923	NYSE	LC	Fri, Aug 10, 2018	18.35	18.50	17.90	18.45
922	NYSE	LC	Thu, Aug 9, 2018	18.30	18.45	17.30	18.40
921	NYSE	LC	Wed, Aug 8, 2018	20.35	20.50	18.30	18.40
920	NYSE	LC	Tue, Aug 7, 2018	19.95	20.65	19.70	20.45
919	NYSE	LC	Mon, Aug 6, 2018	19.70	20.15	19.36	19.80
918	NYSE	LC	Fri, Aug 3, 2018	19.70	20.40	19.20	19.65
917	NYSE	LC	Thu, Aug 2, 2018	19.40	20.03	19.30	19.60
916	NYSE	LC	Wed, Aug 1, 2018	20.65	20.65	19.40	19.65
915	NYSE	LC	Tue, Jul 31, 2018	19.85	20.75	19.65	20.60
914	NYSE	LC	Mon, Jul 30, 2018	20.15	20.63	19.65	19.70
913	NYSE	LC	Fri, Jul 27, 2018	21.40	21.60	20.05	20.20
912	NYSE	LC	Thu, Jul 26, 2018	21.40	22.05	21.23	21.35
911	NYSE	LC	Wed, Jul 25, 2018	21.75	21.95	20.98	21.35
910	NYSE	LC	Tue, Jul 24, 2018	22.50	22.75	21.70	21.80
909	NYSE	LC	Mon, Jul 23, 2018	21.50	22.50	21.30	22.40
908	NYSE	LC	Fri, Jul 20, 2018	21.75	21.90	21.40	21.50
907	NYSE	LC	Thu, Jul 19, 2018	20.65	21.80	20.45	21.70
906	NYSE	LC	Wed, Jul 18, 2018	21.85	22.18	21.45	22.00
905	NYSE	LC	Tue, Jul 17, 2018	22.35	22.45	21.70	21.80
904	NYSE	LC	Mon, Jul 16, 2018	22.25	22.75	21.95	22.25
903	NYSE	LC	Fri, Jul 13, 2018	22.25	22.45	21.01	22.30
902	NYSE	LC	Thu, Jul 12, 2018	22.40	22.50	22.05	22.30
901	NYSE	LC	Wed, Jul 11, 2018	22.15	22.40	21.88	22.30
900	NYSE	LC	Tue, Jul 10, 2018	22.15	22.45	21.60	22.30
899	NYSE	LC	Mon, Jul 9, 2018	20.80	22.50	20.70	22.20
898	NYSE	LC	Fri, Jul 6, 2018	19.80	20.80	19.65	20.60
897	NYSE	LC	Thu, Jul 5, 2018	19.00	19.90	18.70	19.85
896	NYSE	LC	Tue, Jul 3, 2018	18.75	19.15	18.68	18.70
895	NYSE	LC	Mon, Jul 2, 2018	18.70	19.35	18.35	18.75
894	NYSE	LC	Fri, Jun 29, 2018	19.00	19.10	18.60	18.95
893	NYSE	LC	Thu, Jun 28, 2018	18.90	18.95	18.50	18.80
892	NYSE	LC	Wed, Jun 27, 2018	19.65	19.65	18.80	18.90
891	NYSE	LC	Tue, Jun 26, 2018	19.30	19.55	18.70	19.55
890	NYSE	LC	Mon, Jun 25, 2018	19.40	19.50	18.75	19.25
889	NYSE	LC	Fri, Jun 22, 2018	19.85	20.20	19.55	19.60
888	NYSE	LC	Thu, Jun 21, 2018	19.95	20.60	19.65	19.85
887	NYSE	LC	Wed, Jun 20, 2018	20.00	20.15	19.70	19.95
886	NYSE	LC	Tue, Jun 19, 2018	19.65	20.00	18.65	20.00
885	NYSE	LC	Mon, Jun 18, 2018	19.50	19.90	19.10	19.90
884	NYSE	LC	Fri, Jun 15, 2018	19.15	19.55	18.90	19.55
883	NYSE	LC	Thu, Jun 14, 2018	18.80	19.10	18.65	19.10
882	NYSE	LC	Wed, Jun 13, 2018	18.65	19.05	18.39	18.95
881	NYSE	LC	Tue, Jun 12, 2018	18.60	19.08	18.35	18.70
880	NYSE	LC	Mon, Jun 11, 2018	18.40	19.20	18.20	18.60
879	NYSE	LC	Fri, Jun 8, 2018	17.50	18.55	17.40	18.35
878	NYSE	LC	Thu, Jun 7, 2018	17.70	17.80	17.35	17.55
877	NYSE	LC	Wed, Jun 6, 2018	17.65	17.85	17.35	17.65
876	NYSE	LC	Tue, Jun 5, 2018	17.15	17.65	17.05	17.60
875	NYSE	LC	Mon, Jun 4, 2018	16.55	17.23	16.48	17.10
874	NYSE	LC	Fri, Jun 1, 2018	16.65	16.75	16.35	16.50
873	NYSE	LC	Thu, May 31, 2018	16.60	16.85	16.38	16.45
872	NYSE	LC	Wed, May 30, 2018	16.55	16.90	16.40	16.65
871	NYSE	LC	Tue, May 29, 2018	16.60	17.10	16.48	16.60
870	NYSE	LC	Fri, May 25, 2018	16.30	16.90	16.15	16.85
869	NYSE	LC	Thu, May 24, 2018	16.35	16.65	16.23	16.30
868	NYSE	LC	Wed, May 23, 2018	16.90	16.90	16.33	16.40
867	NYSE	LC	Tue, May 22, 2018	17.20	17.25	16.93	16.95
866	NYSE	LC	Mon, May 21, 2018	17.00	17.40	16.93	17.25
865	NYSE	LC	Fri, May 18, 2018	17.15	17.19	16.80	17.05
864	NYSE	LC	Thu, May 17, 2018	17.10	17.25	16.90	17.05
863	NYSE	LC	Wed, May 16, 2018	16.65	17.10	16.55	17.10
862	NYSE	LC	Tue, May 15, 2018	16.45	16.70	16.20	16.60
861	NYSE	LC	Mon, May 14, 2018	16.50	16.70	16.15	16.60
860	NYSE	LC	Fri, May 11, 2018	17.40	17.70	16.35	16.60
859	NYSE	LC	Thu, May 10, 2018	17.20	17.70	16.85	17.40
858	NYSE	LC	Wed, May 9, 2018	15.00	18.20	14.95	17.00
857	NYSE	LC	Tue, May 8, 2018	13.75	14.25	13.60	14.10
856	NYSE	LC	Mon, May 7, 2018	13.30	13.75	13.15	13.65
855	NYSE	LC	Fri, May 4, 2018	13.50	13.55	13.13	13.25
854	NYSE	LC	Thu, May 3, 2018	13.30	13.70	13.08	13.55
853	NYSE	LC	Wed, May 2, 2018	13.20	13.65	13.10	13.25
852	NYSE	LC	Tue, May 1, 2018	13.35	13.55	12.85	13.35
851	NYSE	LC	Mon, Apr 30, 2018	13.80	13.80	13.15	13.45
850	NYSE	LC	Fri, Apr 27, 2018	14.30	14.65	13.40	13.50
849	NYSE	LC	Thu, Apr 26, 2018	13.90	15.00	13.50	14.30
848	NYSE	LC	Wed, Apr 25, 2018	16.35	16.43	13.45	13.85
847	NYSE	LC	Tue, Apr 24, 2018	16.35	16.85	16.10	16.30
846	NYSE	LC	Mon, Apr 23, 2018	16.60	16.68	16.15	16.35
845	NYSE	LC	Fri, Apr 20, 2018	16.90	17.05	16.48	16.55
844	NYSE	LC	Thu, Apr 19, 2018	17.10	17.50	16.80	17.00
843	NYSE	LC	Wed, Apr 18, 2018	17.00	17.45	16.90	17.15
842	NYSE	LC	Tue, Apr 17, 2018	16.80	17.40	16.80	16.95
841	NYSE	LC	Mon, Apr 16, 2018	16.55	17.30	16.30	16.75
840	NYSE	LC	Fri, Apr 13, 2018	16.55	16.90	16.30	16.55
839	NYSE	LC	Thu, Apr 12, 2018	16.20	16.70	16.20	16.55
838	NYSE	LC	Wed, Apr 11, 2018	16.35	16.80	16.10	16.20
837	NYSE	LC	Tue, Apr 10, 2018	16.85	17.00	16.45	16.50
836	NYSE	LC	Mon, Apr 9, 2018	17.05	17.25	16.55	16.70
835	NYSE	LC	Fri, Apr 6, 2018	17.05	17.25	16.75	17.05
834	NYSE	LC	Thu, Apr 5, 2018	17.45	17.45	17.00	17.25
833	NYSE	LC	Wed, Apr 4, 2018	16.45	17.45	16.40	17.35
832	NYSE	LC	Tue, Apr 3, 2018	16.80	17.05	16.40	16.80
831	NYSE	LC	Mon, Apr 2, 2018	17.50	17.50	16.60	16.75
830	NYSE	LC	Thu, Mar 29, 2018	17.55	17.75	17.15	17.50
829	NYSE	LC	Wed, Mar 28, 2018	18.00	18.01	17.25	17.55
828	NYSE	LC	Tue, Mar 27, 2018	18.20	18.90	17.83	18.05
827	NYSE	LC	Mon, Mar 26, 2018	18.15	18.35	17.75	18.25
826	NYSE	LC	Fri, Mar 23, 2018	18.15	18.35	17.60	17.80
825	NYSE	LC	Thu, Mar 22, 2018	18.25	18.50	18.05	18.10
824	NYSE	LC	Wed, Mar 21, 2018	18.80	18.88	18.25	18.40
823	NYSE	LC	Tue, Mar 20, 2018	19.60	19.60	18.75	18.85
822	NYSE	LC	Mon, Mar 19, 2018	19.50	19.70	18.90	19.50
821	NYSE	LC	Fri, Mar 16, 2018	18.95	19.55	18.75	19.50
820	NYSE	LC	Thu, Mar 15, 2018	19.05	19.40	18.60	18.90
819	NYSE	LC	Wed, Mar 14, 2018	19.05	19.43	18.90	18.90
818	NYSE	LC	Tue, Mar 13, 2018	20.10	20.20	18.85	19.00
817	NYSE	LC	Mon, Mar 12, 2018	19.75	20.20	19.65	19.95
816	NYSE	LC	Fri, Mar 9, 2018	19.70	20.03	19.43	19.75
815	NYSE	LC	Thu, Mar 8, 2018	19.40	19.65	19.15	19.50
814	NYSE	LC	Wed, Mar 7, 2018	19.30	19.85	19.05	19.35
813	NYSE	LC	Tue, Mar 6, 2018	19.35	19.75	19.15	19.55
812	NYSE	LC	Mon, Mar 5, 2018	19.15	19.40	18.90	19.15
811	NYSE	LC	Fri, Mar 2, 2018	18.00	19.20	17.60	18.95
810	NYSE	LC	Thu, Mar 1, 2018	15.70	19.23	15.70	18.25
809	NYSE	LC	Wed, Feb 28, 2018	16.00	16.25	15.45	15.75
808	NYSE	LC	Tue, Feb 27, 2018	16.35	16.70	16.00	16.00
807	NYSE	LC	Mon, Feb 26, 2018	16.95	17.20	16.25	16.35
806	NYSE	LC	Fri, Feb 23, 2018	18.60	18.60	16.70	16.75
805	NYSE	LC	Thu, Feb 22, 2018	19.60	19.60	18.70	18.75
804	NYSE	LC	Wed, Feb 21, 2018	18.10	20.00	18.00	19.50
803	NYSE	LC	Tue, Feb 20, 2018	19.85	20.70	19.75	20.65
802	NYSE	LC	Fri, Feb 16, 2018	19.50	20.00	19.50	19.75
801	NYSE	LC	Thu, Feb 15, 2018	19.80	19.89	19.30	19.70
800	NYSE	LC	Wed, Feb 14, 2018	18.65	19.80	18.50	19.70
799	NYSE	LC	Tue, Feb 13, 2018	18.65	19.30	18.45	18.75
798	NYSE	LC	Mon, Feb 12, 2018	18.45	19.10	17.85	18.75
797	NYSE	LC	Fri, Feb 9, 2018	18.70	18.70	17.85	18.50
796	NYSE	LC	Thu, Feb 8, 2018	19.15	19.20	18.35	18.50
795	NYSE	LC	Wed, Feb 7, 2018	18.20	19.15	18.20	19.00
794	NYSE	LC	Tue, Feb 6, 2018	17.60	18.40	17.55	18.35
793	NYSE	LC	Mon, Feb 5, 2018	18.20	18.75	17.90	18.10
792	NYSE	LC	Fri, Feb 2, 2018	18.85	19.13	18.20	18.30
791	NYSE	LC	Thu, Feb 1, 2018	18.30	19.30	18.00	19.10
790	NYSE	LC	Wed, Jan 31, 2018	19.50	19.85	18.25	18.30
789	NYSE	LC	Tue, Jan 30, 2018	20.05	20.10	19.15	19.20
788	NYSE	LC	Mon, Jan 29, 2018	20.35	20.40	20.00	20.05
787	NYSE	LC	Fri, Jan 26, 2018	20.55	20.70	20.08	20.40
786	NYSE	LC	Thu, Jan 25, 2018	20.40	20.50	20.05	20.40
785	NYSE	LC	Wed, Jan 24, 2018	21.05	21.08	20.35	20.50
784	NYSE	LC	Tue, Jan 23, 2018	20.25	21.10	20.15	21.05
783	NYSE	LC	Mon, Jan 22, 2018	20.00	20.38	20.00	20.30
782	NYSE	LC	Fri, Jan 19, 2018	20.50	20.65	20.05	20.10
781	NYSE	LC	Thu, Jan 18, 2018	20.70	20.75	20.35	20.75
780	NYSE	LC	Wed, Jan 17, 2018	20.70	20.80	20.40	20.70
779	NYSE	LC	Tue, Jan 16, 2018	21.50	21.65	20.35	20.60
778	NYSE	LC	Fri, Jan 12, 2018	21.70	21.78	21.05	21.35
777	NYSE	LC	Thu, Jan 11, 2018	21.35	21.80	20.85	21.65
776	NYSE	LC	Wed, Jan 10, 2018	19.80	21.60	19.45	20.90
775	NYSE	LC	Tue, Jan 9, 2018	20.35	20.50	19.55	19.95
774	NYSE	LC	Mon, Jan 8, 2018	20.55	20.85	20.15	20.50
773	NYSE	LC	Fri, Jan 5, 2018	20.55	20.80	20.25	20.35
772	NYSE	LC	Thu, Jan 4, 2018	21.25	21.40	20.35	20.50
771	NYSE	LC	Wed, Jan 3, 2018	21.40	21.85	20.90	20.95
770	NYSE	LC	Tue, Jan 2, 2018	20.70	21.65	20.68	21.45
769	NYSE	LC	Fri, Dec 29, 2017	20.95	21.00	20.50	20.65
768	NYSE	LC	Thu, Dec 28, 2017	20.75	20.95	20.42	20.90
767	NYSE	LC	Wed, Dec 27, 2017	21.05	21.40	20.50	20.60
766	NYSE	LC	Tue, Dec 26, 2017	20.55	21.38	20.45	21.05
765	NYSE	LC	Fri, Dec 22, 2017	20.50	20.73	20.20	20.55
764	NYSE	LC	Thu, Dec 21, 2017	20.50	20.85	20.40	20.55
763	NYSE	LC	Wed, Dec 20, 2017	20.30	20.68	20.05	20.45
762	NYSE	LC	Tue, Dec 19, 2017	20.75	20.95	20.15	20.25
761	NYSE	LC	Mon, Dec 18, 2017	20.50	21.00	20.28	20.70
760	NYSE	LC	Fri, Dec 15, 2017	20.00	20.50	19.50	20.15
759	NYSE	LC	Thu, Dec 14, 2017	19.95	20.70	19.65	19.95
758	NYSE	LC	Wed, Dec 13, 2017	21.10	21.25	18.85	20.10
757	NYSE	LC	Tue, Dec 12, 2017	19.65	22.10	19.65	21.05
756	NYSE	LC	Mon, Dec 11, 2017	17.70	19.85	17.00	19.45
755	NYSE	LC	Fri, Dec 8, 2017	18.70	18.70	17.30	17.55
754	NYSE	LC	Thu, Dec 7, 2017	17.75	19.70	16.45	17.95
753	NYSE	LC	Wed, Dec 6, 2017	21.15	21.40	20.80	17.95
752	NYSE	LC	Tue, Dec 5, 2017	21.85	21.95	21.25	21.25
751	NYSE	LC	Mon, Dec 4, 2017	21.95	22.28	21.35	21.85
750	NYSE	LC	Fri, Dec 1, 2017	21.75	21.90	20.90	21.50
749	NYSE	LC	Thu, Nov 30, 2017	22.85	22.90	21.75	21.85
748	NYSE	LC	Wed, Nov 29, 2017	21.70	23.30	21.66	22.55
747	NYSE	LC	Tue, Nov 28, 2017	21.20	21.80	20.65	21.80
746	NYSE	LC	Mon, Nov 27, 2017	21.30	21.30	20.75	21.10
745	NYSE	LC	Fri, Nov 24, 2017	21.65	21.75	21.20	21.30
744	NYSE	LC	Wed, Nov 22, 2017	21.50	21.85	21.30	21.40
743	NYSE	LC	Tue, Nov 21, 2017	21.20	21.80	21.00	21.55
742	NYSE	LC	Mon, Nov 20, 2017	21.55	21.90	21.15	21.30
741	NYSE	LC	Fri, Nov 17, 2017	21.50	21.80	21.20	21.50
740	NYSE	LC	Thu, Nov 16, 2017	21.45	22.15	21.00	21.35
739	NYSE	LC	Wed, Nov 15, 2017	20.75	20.85	20.25	20.60
738	NYSE	LC	Tue, Nov 14, 2017	21.20	21.30	20.70	20.85
737	NYSE	LC	Mon, Nov 13, 2017	21.50	21.75	20.80	21.25
736	NYSE	LC	Fri, Nov 10, 2017	21.85	22.95	21.30	21.50
735	NYSE	LC	Thu, Nov 9, 2017	23.00	23.00	21.00	21.45
734	NYSE	LC	Wed, Nov 8, 2017	21.00	23.38	21.00	22.95
733	NYSE	LC	Tue, Nov 7, 2017	29.75	29.75	27.20	27.30
732	NYSE	LC	Mon, Nov 6, 2017	28.15	29.30	28.00	29.25
731	NYSE	LC	Fri, Nov 3, 2017	27.95	28.45	27.75	28.15
730	NYSE	LC	Thu, Nov 2, 2017	28.10	28.35	27.55	28.10
729	NYSE	LC	Wed, Nov 1, 2017	28.90	29.25	27.85	28.20
728	NYSE	LC	Tue, Oct 31, 2017	28.40	28.75	28.33	28.45
727	NYSE	LC	Mon, Oct 30, 2017	28.90	29.43	28.28	28.45
726	NYSE	LC	Fri, Oct 27, 2017	28.75	29.25	28.05	29.05
725	NYSE	LC	Thu, Oct 26, 2017	28.75	29.25	28.10	28.75
724	NYSE	LC	Wed, Oct 25, 2017	28.00	29.05	27.75	28.70
723	NYSE	LC	Tue, Oct 24, 2017	28.55	29.08	27.45	27.90
722	NYSE	LC	Mon, Oct 23, 2017	30.05	30.55	28.40	28.45
721	NYSE	LC	Fri, Oct 20, 2017	30.55	30.75	29.65	30.00
720	NYSE	LC	Thu, Oct 19, 2017	30.25	30.60	29.55	29.90
719	NYSE	LC	Wed, Oct 18, 2017	31.25	31.80	30.45	30.55
718	NYSE	LC	Tue, Oct 17, 2017	31.70	31.88	31.15	31.20
717	NYSE	LC	Mon, Oct 16, 2017	32.60	32.63	31.50	31.60
716	NYSE	LC	Fri, Oct 13, 2017	31.85	32.60	31.75	32.30
715	NYSE	LC	Thu, Oct 12, 2017	31.95	32.00	31.15	31.75
714	NYSE	LC	Wed, Oct 11, 2017	31.95	32.08	31.65	32.00
713	NYSE	LC	Tue, Oct 10, 2017	32.00	32.70	31.50	31.95
712	NYSE	LC	Mon, Oct 9, 2017	31.95	32.35	31.58	32.00
711	NYSE	LC	Fri, Oct 6, 2017	32.25	32.39	31.80	31.95
710	NYSE	LC	Thu, Oct 5, 2017	32.35	32.80	31.50	32.10
709	NYSE	LC	Wed, Oct 4, 2017	32.10	32.75	31.70	32.05
708	NYSE	LC	Tue, Oct 3, 2017	31.30	32.25	31.25	32.10
707	NYSE	LC	Mon, Oct 2, 2017	30.50	31.35	30.50	31.35
706	NYSE	LC	Fri, Sep 29, 2017	31.15	31.65	30.30	30.45
705	NYSE	LC	Thu, Sep 28, 2017	30.90	31.50	30.60	31.20
704	NYSE	LC	Wed, Sep 27, 2017	30.05	31.05	29.90	30.95
703	NYSE	LC	Tue, Sep 26, 2017	29.85	30.53	29.78	29.85
702	NYSE	LC	Mon, Sep 25, 2017	30.40	30.85	29.75	29.85
701	NYSE	LC	Fri, Sep 22, 2017	30.35	30.70	30.25	30.30
700	NYSE	LC	Thu, Sep 21, 2017	30.30	30.88	30.20	30.50
699	NYSE	LC	Wed, Sep 20, 2017	29.95	30.40	29.80	30.30
698	NYSE	LC	Tue, Sep 19, 2017	30.75	30.85	29.85	29.95
697	NYSE	LC	Mon, Sep 18, 2017	30.90	31.35	30.40	30.70
696	NYSE	LC	Fri, Sep 15, 2017	30.55	31.00	30.15	30.90
695	NYSE	LC	Thu, Sep 14, 2017	31.50	31.53	30.25	30.35
694	NYSE	LC	Wed, Sep 13, 2017	31.55	32.35	30.90	31.40
693	NYSE	LC	Tue, Sep 12, 2017	31.15	31.80	30.68	31.45
692	NYSE	LC	Mon, Sep 11, 2017	29.50	31.20	29.50	31.00
691	NYSE	LC	Fri, Sep 8, 2017	30.05	30.35	29.03	29.30
690	NYSE	LC	Thu, Sep 7, 2017	30.60	30.80	29.95	29.95
689	NYSE	LC	Wed, Sep 6, 2017	30.95	31.33	30.60	30.70
688	NYSE	LC	Tue, Sep 5, 2017	31.45	31.70	30.60	30.85
687	NYSE	LC	Fri, Sep 1, 2017	30.90	31.55	30.80	31.55
686	NYSE	LC	Thu, Aug 31, 2017	30.75	31.15	30.60	30.95
685	NYSE	LC	Wed, Aug 30, 2017	30.65	31.18	30.50	30.70
684	NYSE	LC	Tue, Aug 29, 2017	30.10	30.75	29.95	30.65
683	NYSE	LC	Mon, Aug 28, 2017	30.75	31.05	30.15	30.50
682	NYSE	LC	Fri, Aug 25, 2017	31.05	31.45	30.50	30.75
681	NYSE	LC	Thu, Aug 24, 2017	30.40	32.00	30.40	31.00
680	NYSE	LC	Wed, Aug 23, 2017	29.80	30.55	29.40	30.20
679	NYSE	LC	Tue, Aug 22, 2017	30.25	30.58	29.85	30.00
678	NYSE	LC	Mon, Aug 21, 2017	30.00	31.10	29.85	30.25
677	NYSE	LC	Fri, Aug 18, 2017	28.90	29.95	28.80	29.80
676	NYSE	LC	Thu, Aug 17, 2017	29.75	29.83	29.05	29.15
675	NYSE	LC	Wed, Aug 16, 2017	29.55	30.05	29.45	29.65
674	NYSE	LC	Tue, Aug 15, 2017	29.20	29.55	28.90	29.15
673	NYSE	LC	Mon, Aug 14, 2017	29.40	29.55	28.70	29.05
672	NYSE	LC	Fri, Aug 11, 2017	29.50	30.05	28.58	29.00
671	NYSE	LC	Thu, Aug 10, 2017	30.40	30.60	29.30	29.50
670	NYSE	LC	Wed, Aug 9, 2017	30.95	31.35	29.80	30.40
669	NYSE	LC	Tue, Aug 8, 2017	29.25	32.35	28.90	32.25
668	NYSE	LC	Mon, Aug 7, 2017	26.05	28.20	25.65	27.30
667	NYSE	LC	Fri, Aug 4, 2017	25.65	26.25	25.50	26.05
666	NYSE	LC	Thu, Aug 3, 2017	25.60	26.45	25.25	25.45
665	NYSE	LC	Wed, Aug 2, 2017	25.45	25.45	24.60	24.80
664	NYSE	LC	Tue, Aug 1, 2017	25.50	25.65	25.10	25.45
663	NYSE	LC	Mon, Jul 31, 2017	26.15	26.40	25.35	25.35
662	NYSE	LC	Fri, Jul 28, 2017	25.95	26.50	25.75	26.10
661	NYSE	LC	Thu, Jul 27, 2017	26.15	26.15	25.10	25.95
660	NYSE	LC	Wed, Jul 26, 2017	25.70	26.35	25.25	26.05
659	NYSE	LC	Tue, Jul 25, 2017	25.60	26.00	25.50	25.70
658	NYSE	LC	Mon, Jul 24, 2017	25.95	26.00	25.30	25.40
657	NYSE	LC	Fri, Jul 21, 2017	26.10	26.35	25.60	25.95
656	NYSE	LC	Thu, Jul 20, 2017	26.00	26.20	25.75	26.00
655	NYSE	LC	Wed, Jul 19, 2017	26.45	26.45	25.70	26.00
654	NYSE	LC	Tue, Jul 18, 2017	26.50	26.95	25.95	26.45
653	NYSE	LC	Mon, Jul 17, 2017	26.90	27.20	25.85	26.50
652	NYSE	LC	Fri, Jul 14, 2017	26.70	27.45	26.60	26.95
651	NYSE	LC	Thu, Jul 13, 2017	26.80	27.30	26.55	27.05
650	NYSE	LC	Wed, Jul 12, 2017	27.05	27.30	26.85	26.95
649	NYSE	LC	Tue, Jul 11, 2017	26.85	27.20	26.65	26.85
648	NYSE	LC	Mon, Jul 10, 2017	27.10	27.20	26.35	26.70
647	NYSE	LC	Fri, Jul 7, 2017	26.85	27.15	26.65	27.15
646	NYSE	LC	Thu, Jul 6, 2017	27.40	27.65	26.35	26.85
645	NYSE	LC	Wed, Jul 5, 2017	28.00	28.45	27.60	27.85
644	NYSE	LC	Mon, Jul 3, 2017	27.55	28.30	27.55	28.00
643	NYSE	LC	Fri, Jun 30, 2017	28.10	28.20	27.55	27.55
642	NYSE	LC	Thu, Jun 29, 2017	28.40	28.50	27.60	28.00
641	NYSE	LC	Wed, Jun 28, 2017	27.90	28.45	27.70	28.10
640	NYSE	LC	Tue, Jun 27, 2017	28.70	29.10	27.70	27.80
639	NYSE	LC	Mon, Jun 26, 2017	28.20	28.70	28.05	28.60
638	NYSE	LC	Fri, Jun 23, 2017	28.55	28.75	28.15	28.35
637	NYSE	LC	Thu, Jun 22, 2017	27.60	28.50	27.60	28.50
636	NYSE	LC	Wed, Jun 21, 2017	28.45	28.50	27.45	27.65
635	NYSE	LC	Tue, Jun 20, 2017	29.10	29.10	28.20	28.25
634	NYSE	LC	Mon, Jun 19, 2017	28.15	29.20	28.15	28.90
633	NYSE	LC	Fri, Jun 16, 2017	27.90	28.75	27.85	28.05
632	NYSE	LC	Thu, Jun 15, 2017	27.90	28.50	27.85	28.25
631	NYSE	LC	Wed, Jun 14, 2017	28.95	29.05	28.35	28.50
630	NYSE	LC	Tue, Jun 13, 2017	28.10	29.33	27.95	29.00
629	NYSE	LC	Mon, Jun 12, 2017	28.80	29.05	27.90	28.10
628	NYSE	LC	Fri, Jun 9, 2017	28.90	29.20	28.35	28.90
627	NYSE	LC	Thu, Jun 8, 2017	28.45	29.30	28.45	28.85
626	NYSE	LC	Wed, Jun 7, 2017	28.30	28.70	28.15	28.45
625	NYSE	LC	Tue, Jun 6, 2017	28.10	28.60	27.80	28.30
624	NYSE	LC	Mon, Jun 5, 2017	28.00	28.75	27.85	28.55
623	NYSE	LC	Fri, Jun 2, 2017	28.45	28.70	27.65	28.00
622	NYSE	LC	Thu, Jun 1, 2017	27.35	29.00	27.33	28.50
621	NYSE	LC	Wed, May 31, 2017	27.55	27.75	26.60	27.50
620	NYSE	LC	Tue, May 30, 2017	27.80	28.38	27.35	27.40
619	NYSE	LC	Fri, May 26, 2017	28.55	28.90	27.10	27.95
618	NYSE	LC	Thu, May 25, 2017	29.45	29.50	28.60	28.60
617	NYSE	LC	Wed, May 24, 2017	29.50	29.75	29.05	29.25
616	NYSE	LC	Tue, May 23, 2017	29.55	29.70	29.30	29.45
615	NYSE	LC	Mon, May 22, 2017	28.50	30.00	28.50	29.50
614	NYSE	LC	Fri, May 19, 2017	27.75	28.75	27.75	28.30
613	NYSE	LC	Thu, May 18, 2017	28.00	28.40	27.60	27.75
612	NYSE	LC	Wed, May 17, 2017	28.75	29.05	27.65	28.00
611	NYSE	LC	Tue, May 16, 2017	29.35	29.95	29.10	29.25
610	NYSE	LC	Mon, May 15, 2017	29.15	29.68	29.00	29.20
609	NYSE	LC	Fri, May 12, 2017	29.45	29.73	29.05	29.15
608	NYSE	LC	Thu, May 11, 2017	29.65	29.80	28.85	29.55
607	NYSE	LC	Wed, May 10, 2017	29.25	30.15	29.05	29.70
606	NYSE	LC	Tue, May 9, 2017	27.50	29.65	27.48	29.45
605	NYSE	LC	Mon, May 8, 2017	28.75	28.75	27.45	28.00
604	NYSE	LC	Fri, May 5, 2017	29.35	29.75	28.05	28.75
603	NYSE	LC	Thu, May 4, 2017	30.15	30.83	30.00	30.45
602	NYSE	LC	Wed, May 3, 2017	29.15	30.40	28.50	30.20
601	NYSE	LC	Tue, May 2, 2017	30.00	30.00	29.10	29.25
600	NYSE	LC	Mon, May 1, 2017	30.05	30.25	29.40	29.95
599	NYSE	LC	Fri, Apr 28, 2017	29.80	29.90	29.25	29.25
598	NYSE	LC	Thu, Apr 27, 2017	30.15	30.25	29.68	29.95
597	NYSE	LC	Wed, Apr 26, 2017	29.50	30.28	29.38	30.15
596	NYSE	LC	Tue, Apr 25, 2017	29.55	29.85	29.05	29.50
595	NYSE	LC	Mon, Apr 24, 2017	29.50	29.80	29.05	29.25
594	NYSE	LC	Fri, Apr 21, 2017	28.85	29.08	28.45	28.60
593	NYSE	LC	Thu, Apr 20, 2017	28.75	29.20	28.60	29.00
592	NYSE	LC	Wed, Apr 19, 2017	28.25	28.90	28.25	28.60
591	NYSE	LC	Tue, Apr 18, 2017	27.20	28.45	27.08	28.25
590	NYSE	LC	Mon, Apr 17, 2017	27.10	27.33	26.80	27.30
589	NYSE	LC	Thu, Apr 13, 2017	27.55	27.65	27.15	27.30
588	NYSE	LC	Wed, Apr 12, 2017	28.20	28.25	27.50	27.60
587	NYSE	LC	Tue, Apr 11, 2017	26.70	27.95	26.70	27.75
586	NYSE	LC	Mon, Apr 10, 2017	26.75	27.25	26.50	26.85
585	NYSE	LC	Fri, Apr 7, 2017	26.70	26.98	26.23	26.75
584	NYSE	LC	Thu, Apr 6, 2017	26.25	26.75	26.15	26.70
583	NYSE	LC	Wed, Apr 5, 2017	26.30	26.95	25.85	26.20
582	NYSE	LC	Tue, Apr 4, 2017	26.45	26.55	25.90	26.15
581	NYSE	LC	Mon, Apr 3, 2017	27.35	27.40	26.28	26.45
580	NYSE	LC	Fri, Mar 31, 2017	27.35	27.55	26.70	27.45
579	NYSE	LC	Thu, Mar 30, 2017	27.20	27.50	26.55	27.35
578	NYSE	LC	Wed, Mar 29, 2017	27.25	27.50	26.85	27.25
577	NYSE	LC	Tue, Mar 28, 2017	26.15	27.30	26.15	27.25
576	NYSE	LC	Mon, Mar 27, 2017	25.60	26.38	25.40	26.30
575	NYSE	LC	Fri, Mar 24, 2017	26.05	26.70	26.00	26.00
574	NYSE	LC	Thu, Mar 23, 2017	26.10	26.65	25.90	26.00
573	NYSE	LC	Wed, Mar 22, 2017	26.70	26.70	25.60	26.05
572	NYSE	LC	Tue, Mar 21, 2017	26.95	27.15	25.35	26.10
571	NYSE	LC	Mon, Mar 20, 2017	26.85	27.35	26.65	26.95
570	NYSE	LC	Fri, Mar 17, 2017	27.45	27.70	26.80	26.80
569	NYSE	LC	Thu, Mar 16, 2017	27.50	28.10	27.25	27.45
568	NYSE	LC	Wed, Mar 15, 2017	26.50	26.90	25.90	26.75
567	NYSE	LC	Tue, Mar 14, 2017	26.35	26.35	25.75	26.30
566	NYSE	LC	Mon, Mar 13, 2017	26.85	27.05	26.20	26.30
565	NYSE	LC	Fri, Mar 10, 2017	26.65	27.00	26.35	26.55
564	NYSE	LC	Thu, Mar 9, 2017	26.75	27.20	26.30	26.85
563	NYSE	LC	Wed, Mar 8, 2017	25.40	27.25	25.40	26.55
562	NYSE	LC	Tue, Mar 7, 2017	25.40	26.25	25.15	25.30
561	NYSE	LC	Mon, Mar 6, 2017	25.65	25.65	24.95	25.25
560	NYSE	LC	Fri, Mar 3, 2017	26.15	26.30	25.15	25.65
559	NYSE	LC	Thu, Mar 2, 2017	26.30	27.35	26.20	26.25
558	NYSE	LC	Wed, Mar 1, 2017	27.25	27.55	25.85	26.45
557	NYSE	LC	Tue, Feb 28, 2017	27.70	28.05	26.65	26.70
556	NYSE	LC	Mon, Feb 27, 2017	27.25	28.60	27.10	27.90
555	NYSE	LC	Fri, Feb 24, 2017	27.35	27.55	26.80	27.25
554	NYSE	LC	Thu, Feb 23, 2017	28.30	28.45	27.05	27.80
553	NYSE	LC	Wed, Feb 22, 2017	28.40	28.70	28.03	28.20
552	NYSE	LC	Tue, Feb 21, 2017	28.10	29.03	28.10	28.40
551	NYSE	LC	Fri, Feb 17, 2017	29.10	29.40	28.00	28.15
550	NYSE	LC	Thu, Feb 16, 2017	30.70	31.13	28.70	28.90
549	NYSE	LC	Wed, Feb 15, 2017	30.55	31.70	30.05	31.45
548	NYSE	LC	Tue, Feb 14, 2017	33.45	33.45	32.45	33.00
547	NYSE	LC	Mon, Feb 13, 2017	33.45	33.93	32.85	33.40
546	NYSE	LC	Fri, Feb 10, 2017	32.30	33.60	32.00	33.40
545	NYSE	LC	Thu, Feb 9, 2017	31.15	32.45	31.00	32.25
544	NYSE	LC	Wed, Feb 8, 2017	31.60	31.60	30.75	31.00
543	NYSE	LC	Tue, Feb 7, 2017	31.35	31.68	30.95	31.55
542	NYSE	LC	Mon, Feb 6, 2017	31.40	32.08	31.00	31.20
541	NYSE	LC	Fri, Feb 3, 2017	31.10	31.75	31.10	31.70
540	NYSE	LC	Thu, Feb 2, 2017	31.20	31.90	31.00	31.15
539	NYSE	LC	Wed, Feb 1, 2017	31.15	31.85	30.85	31.60
538	NYSE	LC	Tue, Jan 31, 2017	30.25	31.15	29.80	30.85
537	NYSE	LC	Mon, Jan 30, 2017	30.45	30.69	29.35	30.25
536	NYSE	LC	Fri, Jan 27, 2017	30.60	30.90	30.05	30.70
535	NYSE	LC	Thu, Jan 26, 2017	30.50	31.05	29.63	30.60
534	NYSE	LC	Wed, Jan 25, 2017	30.30	31.45	29.90	30.50
533	NYSE	LC	Tue, Jan 24, 2017	29.45	29.80	28.05	29.50
532	NYSE	LC	Mon, Jan 23, 2017	28.50	30.20	28.35	29.45
531	NYSE	LC	Fri, Jan 20, 2017	28.85	29.60	28.35	28.75
530	NYSE	LC	Thu, Jan 19, 2017	27.45	29.15	27.45	28.90
529	NYSE	LC	Wed, Jan 18, 2017	27.45	27.75	27.05	27.45
528	NYSE	LC	Tue, Jan 17, 2017	28.00	28.00	27.15	27.45
527	NYSE	LC	Fri, Jan 13, 2017	28.20	29.00	27.95	28.05
526	NYSE	LC	Thu, Jan 12, 2017	28.15	28.40	27.15	28.00
525	NYSE	LC	Wed, Jan 11, 2017	28.35	28.70	27.90	28.40
524	NYSE	LC	Tue, Jan 10, 2017	28.35	29.10	28.15	28.75
523	NYSE	LC	Mon, Jan 9, 2017	27.90	28.63	27.65	28.30
522	NYSE	LC	Fri, Jan 6, 2017	28.35	29.08	28.05	28.15
521	NYSE	LC	Thu, Jan 5, 2017	28.40	28.55	27.70	28.25
520	NYSE	LC	Wed, Jan 4, 2017	27.35	28.90	27.00	28.70
519	NYSE	LC	Tue, Jan 3, 2017	26.35	27.75	26.25	27.10
518	NYSE	LC	Fri, Dec 30, 2016	25.85	26.45	25.70	26.25
517	NYSE	LC	Thu, Dec 29, 2016	26.00	26.35	25.75	25.85
516	NYSE	LC	Wed, Dec 28, 2016	27.35	27.55	25.93	26.05
515	NYSE	LC	Tue, Dec 27, 2016	26.60	27.65	25.95	27.35
514	NYSE	LC	Fri, Dec 23, 2016	26.20	26.85	26.05	26.05
513	NYSE	LC	Thu, Dec 22, 2016	26.00	26.50	25.85	26.30
512	NYSE	LC	Wed, Dec 21, 2016	25.95	26.30	25.80	26.00
511	NYSE	LC	Tue, Dec 20, 2016	25.95	26.50	25.90	26.05
510	NYSE	LC	Mon, Dec 19, 2016	26.65	26.75	25.60	25.85
509	NYSE	LC	Fri, Dec 16, 2016	26.65	27.05	25.80	26.40
508	NYSE	LC	Thu, Dec 15, 2016	26.25	26.78	25.15	25.60
507	NYSE	LC	Wed, Dec 14, 2016	27.00	27.28	25.95	26.00
506	NYSE	LC	Tue, Dec 13, 2016	26.95	27.30	26.55	27.05
505	NYSE	LC	Mon, Dec 12, 2016	27.50	27.88	26.68	26.70
504	NYSE	LC	Fri, Dec 9, 2016	28.30	28.75	27.45	27.65
503	NYSE	LC	Thu, Dec 8, 2016	29.35	29.75	28.00	28.15
502	NYSE	LC	Wed, Dec 7, 2016	28.05	29.40	27.60	29.30
501	NYSE	LC	Tue, Dec 6, 2016	26.70	28.43	26.30	28.40
500	NYSE	LC	Mon, Dec 5, 2016	26.05	27.00	26.05	26.40
499	NYSE	LC	Fri, Dec 2, 2016	26.45	26.95	25.65	25.75
498	NYSE	LC	Thu, Dec 1, 2016	28.25	28.70	26.40	26.65
497	NYSE	LC	Wed, Nov 30, 2016	28.00	28.55	27.50	28.30
496	NYSE	LC	Tue, Nov 29, 2016	28.90	28.95	27.70	28.10
495	NYSE	LC	Mon, Nov 28, 2016	29.70	29.70	28.75	28.95
494	NYSE	LC	Fri, Nov 25, 2016	29.60	29.85	28.50	29.70
493	NYSE	LC	Wed, Nov 23, 2016	29.45	29.80	28.55	29.70
492	NYSE	LC	Tue, Nov 22, 2016	31.40	31.45	29.18	29.80
491	NYSE	LC	Mon, Nov 21, 2016	30.10	31.10	29.65	30.70
490	NYSE	LC	Fri, Nov 18, 2016	30.50	30.95	29.75	29.90
489	NYSE	LC	Thu, Nov 17, 2016	31.35	31.40	29.60	30.30
488	NYSE	LC	Wed, Nov 16, 2016	32.40	32.53	31.35	31.90
487	NYSE	LC	Tue, Nov 15, 2016	31.80	32.80	30.69	32.60
486	NYSE	LC	Mon, Nov 14, 2016	30.90	32.30	30.60	31.55
485	NYSE	LC	Fri, Nov 11, 2016	29.45	30.90	28.55	30.70
484	NYSE	LC	Thu, Nov 10, 2016	28.00	29.90	27.70	29.45
483	NYSE	LC	Wed, Nov 9, 2016	27.70	28.80	26.50	28.05
482	NYSE	LC	Tue, Nov 8, 2016	29.25	29.35	28.35	28.80
481	NYSE	LC	Mon, Nov 7, 2016	29.90	30.90	28.35	29.55
480	NYSE	LC	Fri, Nov 4, 2016	25.45	26.05	24.95	25.65
479	NYSE	LC	Thu, Nov 3, 2016	25.35	25.85	24.53	25.45
478	NYSE	LC	Wed, Nov 2, 2016	24.15	24.45	23.60	24.05
477	NYSE	LC	Tue, Nov 1, 2016	24.60	24.75	23.75	24.30
476	NYSE	LC	Mon, Oct 31, 2016	23.70	24.73	23.20	24.65
475	NYSE	LC	Fri, Oct 28, 2016	24.50	24.65	23.45	23.50
474	NYSE	LC	Thu, Oct 27, 2016	24.00	24.40	23.40	23.75
473	NYSE	LC	Wed, Oct 26, 2016	24.35	24.95	23.70	23.80
472	NYSE	LC	Tue, Oct 25, 2016	24.25	24.95	24.10	24.50
471	NYSE	LC	Mon, Oct 24, 2016	24.60	25.25	24.05	24.35
470	NYSE	LC	Fri, Oct 21, 2016	24.05	24.83	23.90	24.25
469	NYSE	LC	Thu, Oct 20, 2016	25.25	25.25	24.27	24.30
468	NYSE	LC	Wed, Oct 19, 2016	24.55	25.70	24.10	25.35
467	NYSE	LC	Tue, Oct 18, 2016	24.80	25.00	24.05	24.55
466	NYSE	LC	Mon, Oct 17, 2016	26.90	26.95	24.20	24.95
465	NYSE	LC	Fri, Oct 14, 2016	27.85	28.70	26.80	26.90
464	NYSE	LC	Thu, Oct 13, 2016	27.40	28.05	26.85	27.50
463	NYSE	LC	Wed, Oct 12, 2016	28.85	28.85	27.45	27.70
462	NYSE	LC	Tue, Oct 11, 2016	29.10	29.50	28.60	28.95
461	NYSE	LC	Mon, Oct 10, 2016	29.90	30.35	29.85	30.20
460	NYSE	LC	Fri, Oct 7, 2016	30.15	30.60	29.33	29.75
459	NYSE	LC	Thu, Oct 6, 2016	30.70	30.80	30.15	30.25
458	NYSE	LC	Wed, Oct 5, 2016	30.90	31.25	30.68	30.85
457	NYSE	LC	Tue, Oct 4, 2016	30.80	31.25	30.35	30.80
456	NYSE	LC	Mon, Oct 3, 2016	30.60	31.10	30.40	30.80
455	NYSE	LC	Fri, Sep 30, 2016	30.65	31.28	30.15	30.90
454	NYSE	LC	Thu, Sep 29, 2016	31.20	31.40	30.15	30.40
453	NYSE	LC	Wed, Sep 28, 2016	31.05	31.40	30.00	31.20
452	NYSE	LC	Tue, Sep 27, 2016	30.75	31.35	30.55	31.15
451	NYSE	LC	Mon, Sep 26, 2016	31.40	31.85	30.35	30.55
450	NYSE	LC	Fri, Sep 23, 2016	30.55	32.05	30.45	31.40
449	NYSE	LC	Thu, Sep 22, 2016	30.50	30.95	30.30	30.55
448	NYSE	LC	Wed, Sep 21, 2016	30.30	31.00	30.10	30.55
447	NYSE	LC	Tue, Sep 20, 2016	31.05	31.15	29.65	30.50
446	NYSE	LC	Mon, Sep 19, 2016	32.50	32.90	30.40	30.95
445	NYSE	LC	Fri, Sep 16, 2016	30.85	32.25	30.85	32.15
444	NYSE	LC	Thu, Sep 15, 2016	28.75	31.27	28.70	30.85
443	NYSE	LC	Wed, Sep 14, 2016	29.10	29.63	28.25	28.75
442	NYSE	LC	Tue, Sep 13, 2016	27.60	29.25	27.40	28.75
441	NYSE	LC	Mon, Sep 12, 2016	26.55	27.95	26.55	27.95
440	NYSE	LC	Fri, Sep 9, 2016	26.95	27.65	26.80	26.80
439	NYSE	LC	Thu, Sep 8, 2016	26.65	27.40	26.50	27.35
438	NYSE	LC	Wed, Sep 7, 2016	26.65	27.20	26.45	27.05
437	NYSE	LC	Tue, Sep 6, 2016	27.15	27.70	26.75	26.75
436	NYSE	LC	Fri, Sep 2, 2016	26.90	27.25	26.45	27.00
435	NYSE	LC	Thu, Sep 1, 2016	27.15	27.55	26.25	26.50
434	NYSE	LC	Wed, Aug 31, 2016	27.40	27.73	26.75	27.05
433	NYSE	LC	Tue, Aug 30, 2016	28.00	28.15	27.28	27.50
432	NYSE	LC	Mon, Aug 29, 2016	27.00	27.93	26.95	27.80
431	NYSE	LC	Fri, Aug 26, 2016	27.65	28.25	26.75	27.00
430	NYSE	LC	Thu, Aug 25, 2016	27.25	28.20	27.05	27.60
429	NYSE	LC	Wed, Aug 24, 2016	26.20	28.15	26.20	27.20
428	NYSE	LC	Tue, Aug 23, 2016	26.65	27.05	25.75	26.20
427	NYSE	LC	Mon, Aug 22, 2016	27.25	27.75	26.55	26.95
426	NYSE	LC	Fri, Aug 19, 2016	27.90	28.00	27.15	27.45
425	NYSE	LC	Thu, Aug 18, 2016	27.50	28.35	27.00	27.95
424	NYSE	LC	Wed, Aug 17, 2016	28.05	28.70	26.65	27.65
423	NYSE	LC	Tue, Aug 16, 2016	28.75	29.18	27.70	28.15
422	NYSE	LC	Mon, Aug 15, 2016	27.05	29.55	27.05	29.10
421	NYSE	LC	Fri, Aug 12, 2016	27.05	27.45	26.49	27.00
420	NYSE	LC	Thu, Aug 11, 2016	24.50	28.00	24.10	27.30
419	NYSE	LC	Wed, Aug 10, 2016	24.20	24.70	23.25	24.55
418	NYSE	LC	Tue, Aug 9, 2016	22.90	24.95	21.50	23.95
417	NYSE	LC	Mon, Aug 8, 2016	23.90	24.65	23.55	23.95
416	NYSE	LC	Fri, Aug 5, 2016	23.15	23.95	23.00	23.75
415	NYSE	LC	Thu, Aug 4, 2016	23.25	23.90	22.65	23.00
414	NYSE	LC	Wed, Aug 3, 2016	22.30	23.25	22.15	23.20
413	NYSE	LC	Tue, Aug 2, 2016	22.80	22.95	22.00	22.35
412	NYSE	LC	Mon, Aug 1, 2016	23.00	23.20	22.78	22.95
411	NYSE	LC	Fri, Jul 29, 2016	22.90	23.10	22.65	23.10
410	NYSE	LC	Thu, Jul 28, 2016	23.10	23.90	22.95	23.00
409	NYSE	LC	Wed, Jul 27, 2016	22.90	23.50	22.55	23.25
408	NYSE	LC	Tue, Jul 26, 2016	21.85	23.25	21.55	23.20
407	NYSE	LC	Mon, Jul 25, 2016	21.95	22.05	21.50	21.70
406	NYSE	LC	Fri, Jul 22, 2016	22.75	22.94	22.00	22.05
405	NYSE	LC	Thu, Jul 21, 2016	23.05	23.25	22.75	22.95
404	NYSE	LC	Wed, Jul 20, 2016	23.10	23.40	22.45	23.05
403	NYSE	LC	Tue, Jul 19, 2016	23.00	23.10	22.30	23.00
402	NYSE	LC	Mon, Jul 18, 2016	22.80	23.35	22.35	23.00
401	NYSE	LC	Fri, Jul 15, 2016	22.50	22.85	22.15	22.45
400	NYSE	LC	Thu, Jul 14, 2016	21.50	22.60	21.05	22.55
399	NYSE	LC	Wed, Jul 13, 2016	20.80	21.40	20.75	21.25
398	NYSE	LC	Tue, Jul 12, 2016	21.90	22.05	20.45	20.50
397	NYSE	LC	Mon, Jul 11, 2016	22.00	22.20	21.35	21.85
396	NYSE	LC	Fri, Jul 8, 2016	21.45	21.90	21.30	21.60
395	NYSE	LC	Thu, Jul 7, 2016	21.40	21.75	20.75	21.25
394	NYSE	LC	Wed, Jul 6, 2016	20.35	21.20	20.15	21.00
393	NYSE	LC	Tue, Jul 5, 2016	21.90	21.95	20.25	20.85
392	NYSE	LC	Fri, Jul 1, 2016	21.85	22.45	21.60	21.90
391	NYSE	LC	Thu, Jun 30, 2016	22.75	22.88	21.30	21.50
390	NYSE	LC	Wed, Jun 29, 2016	23.55	23.55	22.50	22.70
389	NYSE	LC	Tue, Jun 28, 2016	22.30	23.13	21.95	23.05
388	NYSE	LC	Mon, Jun 27, 2016	22.95	23.00	21.30	21.50
387	NYSE	LC	Fri, Jun 24, 2016	23.50	24.40	22.90	23.45
386	NYSE	LC	Thu, Jun 23, 2016	24.50	24.90	24.25	24.90
385	NYSE	LC	Wed, Jun 22, 2016	25.00	25.00	24.08	24.20
384	NYSE	LC	Tue, Jun 21, 2016	24.75	25.14	24.10	24.60
383	NYSE	LC	Mon, Jun 20, 2016	24.95	25.70	24.40	25.00
382	NYSE	LC	Fri, Jun 17, 2016	24.50	24.65	23.90	24.35
381	NYSE	LC	Thu, Jun 16, 2016	23.15	25.15	23.05	24.80
380	NYSE	LC	Wed, Jun 15, 2016	22.25	23.60	22.10	23.25
379	NYSE	LC	Tue, Jun 14, 2016	21.85	22.90	20.90	22.10
378	NYSE	LC	Mon, Jun 13, 2016	21.30	22.40	20.65	22.20
377	NYSE	LC	Fri, Jun 10, 2016	22.20	22.45	21.00	21.30
376	NYSE	LC	Thu, Jun 9, 2016	23.20	23.20	21.40	22.35
375	NYSE	LC	Wed, Jun 8, 2016	23.35	23.45	21.00	22.10
374	NYSE	LC	Tue, Jun 7, 2016	23.60	23.85	21.70	21.95
373	NYSE	LC	Mon, Jun 6, 2016	24.05	24.25	23.41	23.70
372	NYSE	LC	Fri, Jun 3, 2016	25.10	25.10	23.00	23.10
371	NYSE	LC	Thu, Jun 2, 2016	24.75	25.35	24.25	25.30
370	NYSE	LC	Wed, Jun 1, 2016	23.60	25.25	23.25	24.90
369	NYSE	LC	Tue, May 31, 2016	23.90	24.35	23.05	23.80
368	NYSE	LC	Fri, May 27, 2016	23.40	25.50	23.20	24.05
367	NYSE	LC	Thu, May 26, 2016	21.85	22.00	21.25	21.85
366	NYSE	LC	Wed, May 25, 2016	22.20	22.50	21.30	22.25
365	NYSE	LC	Tue, May 24, 2016	22.25	22.90	21.75	22.15
364	NYSE	LC	Mon, May 23, 2016	21.50	22.90	20.95	21.60
363	NYSE	LC	Fri, May 20, 2016	18.55	20.10	18.55	19.95
362	NYSE	LC	Thu, May 19, 2016	19.65	20.95	18.13	18.50
361	NYSE	LC	Wed, May 18, 2016	18.45	20.55	18.05	19.95
360	NYSE	LC	Tue, May 17, 2016	17.40	18.65	17.20	18.00
359	NYSE	LC	Mon, May 16, 2016	18.25	20.10	17.95	19.70
358	NYSE	LC	Fri, May 13, 2016	18.35	18.70	17.50	17.55
357	NYSE	LC	Thu, May 12, 2016	20.60	21.45	18.35	18.80
356	NYSE	LC	Wed, May 11, 2016	20.40	21.20	19.75	20.40
355	NYSE	LC	Tue, May 10, 2016	22.60	22.90	19.90	20.50
354	NYSE	LC	Mon, May 9, 2016	27.10	28.15	22.70	23.10
353	NYSE	LC	Fri, May 6, 2016	33.85	35.70	33.54	35.50
352	NYSE	LC	Thu, May 5, 2016	34.25	34.60	32.60	34.25
351	NYSE	LC	Wed, May 4, 2016	35.25	35.45	34.00	34.60
350	NYSE	LC	Tue, May 3, 2016	36.90	37.00	35.15	35.55
349	NYSE	LC	Mon, May 2, 2016	39.75	40.05	38.55	39.65
348	NYSE	LC	Fri, Apr 29, 2016	40.40	40.95	39.15	39.50
347	NYSE	LC	Thu, Apr 28, 2016	40.50	42.05	40.05	40.45
346	NYSE	LC	Wed, Apr 27, 2016	38.25	41.15	37.20	40.60
345	NYSE	LC	Tue, Apr 26, 2016	37.20	37.85	36.70	37.60
344	NYSE	LC	Mon, Apr 25, 2016	38.15	38.48	36.70	36.95
343	NYSE	LC	Fri, Apr 22, 2016	38.65	39.80	37.75	38.20
342	NYSE	LC	Thu, Apr 21, 2016	39.60	39.90	37.05	38.70
341	NYSE	LC	Wed, Apr 20, 2016	40.30	42.05	40.25	41.40
340	NYSE	LC	Tue, Apr 19, 2016	37.85	41.25	37.75	40.15
339	NYSE	LC	Mon, Apr 18, 2016	36.50	38.05	36.10	37.65
338	NYSE	LC	Fri, Apr 15, 2016	36.80	37.00	35.95	36.55
337	NYSE	LC	Thu, Apr 14, 2016	37.85	38.15	35.60	37.20
336	NYSE	LC	Wed, Apr 13, 2016	38.10	38.45	37.05	37.80
335	NYSE	LC	Tue, Apr 12, 2016	38.70	38.70	35.63	38.05
334	NYSE	LC	Mon, Apr 11, 2016	39.85	40.45	38.20	38.45
333	NYSE	LC	Fri, Apr 8, 2016	39.80	39.85	38.75	39.70
332	NYSE	LC	Thu, Apr 7, 2016	40.90	41.25	38.70	39.30
331	NYSE	LC	Wed, Apr 6, 2016	40.05	41.80	39.55	41.20
330	NYSE	LC	Tue, Apr 5, 2016	40.85	40.85	40.85	40.00
329	NYSE	LC	Mon, Apr 4, 2016	40.15	42.00	40.10	40.85
328	NYSE	LC	Fri, Apr 1, 2016	41.00	41.25	39.55	40.20
327	NYSE	LC	Thu, Mar 31, 2016	40.65	41.95	40.15	41.50
326	NYSE	LC	Wed, Mar 30, 2016	40.70	41.65	40.00	40.55
325	NYSE	LC	Tue, Mar 29, 2016	38.40	40.40	37.50	40.35
324	NYSE	LC	Mon, Mar 28, 2016	41.60	41.75	37.50	38.65
323	NYSE	LC	Thu, Mar 24, 2016	41.15	41.15	41.15	41.60
322	NYSE	LC	Wed, Mar 23, 2016	42.05	42.40	39.95	41.15
321	NYSE	LC	Tue, Mar 22, 2016	43.50	43.80	42.10	42.25
320	NYSE	LC	Mon, Mar 21, 2016	43.35	45.00	42.20	44.00
319	NYSE	LC	Fri, Mar 18, 2016	42.45	45.03	42.35	43.50
318	NYSE	LC	Thu, Mar 17, 2016	42.25	42.40	40.60	42.00
317	NYSE	LC	Wed, Mar 16, 2016	42.25	42.35	39.98	42.05
316	NYSE	LC	Tue, Mar 15, 2016	45.25	45.25	45.25	42.65
315	NYSE	LC	Mon, Mar 14, 2016	45.55	46.80	44.95	45.25
314	NYSE	LC	Fri, Mar 11, 2016	45.35	46.05	44.55	45.85
313	NYSE	LC	Thu, Mar 10, 2016	46.20	46.70	43.70	45.05
312	NYSE	LC	Wed, Mar 9, 2016	45.00	45.00	45.00	44.55
311	NYSE	LC	Tue, Mar 8, 2016	46.80	46.90	44.33	45.00
310	NYSE	LC	Mon, Mar 7, 2016	44.90	47.25	44.70	47.00
309	NYSE	LC	Fri, Mar 4, 2016	48.25	49.00	44.55	44.90
308	NYSE	LC	Thu, Mar 3, 2016	46.30	48.40	45.20	47.80
307	NYSE	LC	Wed, Mar 2, 2016	43.75	45.80	43.40	45.80
306	NYSE	LC	Tue, Mar 1, 2016	43.85	44.65	42.30	43.75
305	NYSE	LC	Mon, Feb 29, 2016	42.10	44.70	41.80	43.65
304	NYSE	LC	Fri, Feb 26, 2016	42.25	42.25	42.25	42.05
303	NYSE	LC	Thu, Feb 25, 2016	40.35	43.30	40.10	42.25
302	NYSE	LC	Wed, Feb 24, 2016	43.00	43.30	40.55	42.30
301	NYSE	LC	Tue, Feb 23, 2016	46.40	46.50	42.80	44.20
300	NYSE	LC	Mon, Feb 22, 2016	45.00	46.55	44.70	46.40
299	NYSE	LC	Fri, Feb 19, 2016	43.20	44.75	42.90	44.40
298	NYSE	LC	Thu, Feb 18, 2016	41.30	43.70	40.25	43.50
297	NYSE	LC	Wed, Feb 17, 2016	39.65	42.30	39.50	41.25
296	NYSE	LC	Tue, Feb 16, 2016	35.90	40.35	35.50	39.35
295	NYSE	LC	Fri, Feb 12, 2016	35.00	36.50	33.05	35.20
294	NYSE	LC	Thu, Feb 11, 2016	35.95	37.80	32.10	34.40
293	NYSE	LC	Wed, Feb 10, 2016	33.00	34.00	32.20	32.55
292	NYSE	LC	Tue, Feb 9, 2016	32.15	33.50	31.70	32.85
291	NYSE	LC	Mon, Feb 8, 2016	34.00	34.50	32.90	33.05
290	NYSE	LC	Fri, Feb 5, 2016	37.35	37.50	34.15	35.00
289	NYSE	LC	Thu, Feb 4, 2016	38.45	39.90	36.95	37.95
288	NYSE	LC	Wed, Feb 3, 2016	35.35	38.45	33.95	38.40
287	NYSE	LC	Tue, Feb 2, 2016	37.65	37.65	33.80	35.20
286	NYSE	LC	Mon, Feb 1, 2016	36.70	38.43	34.95	38.05
285	NYSE	LC	Fri, Jan 29, 2016	36.85	37.45	35.53	36.90
284	NYSE	LC	Thu, Jan 28, 2016	39.50	40.15	36.35	36.95
283	NYSE	LC	Wed, Jan 27, 2016	39.30	40.15	37.30	38.55
282	NYSE	LC	Tue, Jan 26, 2016	40.20	41.38	38.80	40.35
281	NYSE	LC	Mon, Jan 25, 2016	42.25	42.30	39.75	39.95
280	NYSE	LC	Fri, Jan 22, 2016	41.70	43.10	41.20	42.30
279	NYSE	LC	Thu, Jan 21, 2016	40.00	41.90	38.30	41.10
278	NYSE	LC	Wed, Jan 20, 2016	36.00	40.55	33.40	39.60
277	NYSE	LC	Tue, Jan 19, 2016	39.00	39.70	35.25	36.70
276	NYSE	LC	Fri, Jan 15, 2016	39.05	40.10	37.30	38.65
275	NYSE	LC	Thu, Jan 14, 2016	44.25	44.40	38.78	40.10
274	NYSE	LC	Wed, Jan 13, 2016	47.45	48.40	43.85	44.30
273	NYSE	LC	Tue, Jan 12, 2016	46.60	47.53	46.05	47.35
272	NYSE	LC	Mon, Jan 11, 2016	47.65	47.90	45.58	46.20
271	NYSE	LC	Fri, Jan 8, 2016	47.80	49.55	47.05	47.45
270	NYSE	LC	Thu, Jan 7, 2016	49.80	49.95	46.50	47.55
269	NYSE	LC	Wed, Jan 6, 2016	52.75	52.85	50.55	50.60
268	NYSE	LC	Tue, Jan 5, 2016	55.60	56.25	53.50	53.60
267	NYSE	LC	Mon, Jan 4, 2016	53.85	55.45	53.00	55.40
266	NYSE	LC	Thu, Dec 31, 2015	54.20	55.75	54.15	55.25
265	NYSE	LC	Wed, Dec 30, 2015	54.90	55.75	53.85	54.15
264	NYSE	LC	Tue, Dec 29, 2015	55.40	55.65	54.35	55.00
263	NYSE	LC	Mon, Dec 28, 2015	57.00	57.00	54.15	55.10
262	NYSE	LC	Thu, Dec 24, 2015	56.95	57.40	56.50	57.00
261	NYSE	LC	Wed, Dec 23, 2015	57.40	57.55	56.25	57.50
260	NYSE	LC	Tue, Dec 22, 2015	57.35	57.75	56.25	56.80
259	NYSE	LC	Mon, Dec 21, 2015	57.35	57.85	56.00	57.25
258	NYSE	LC	Fri, Dec 18, 2015	60.00	60.30	56.10	57.40
257	NYSE	LC	Thu, Dec 17, 2015	62.30	62.95	60.15	60.80
256	NYSE	LC	Wed, Dec 16, 2015	62.50	62.85	60.70	62.05
255	NYSE	LC	Tue, Dec 15, 2015	64.35	64.70	61.20	62.30
254	NYSE	LC	Mon, Dec 14, 2015	68.65	69.20	63.70	64.20
253	NYSE	LC	Fri, Dec 11, 2015	70.00	70.10	67.75	68.25
252	NYSE	LC	Thu, Dec 10, 2015	70.00	72.00	69.80	70.80
251	NYSE	LC	Wed, Dec 9, 2015	68.95	70.75	68.90	70.20
250	NYSE	LC	Tue, Dec 8, 2015	66.70	69.20	65.10	68.65
249	NYSE	LC	Mon, Dec 7, 2015	64.20	67.60	63.75	67.25
248	NYSE	LC	Fri, Dec 4, 2015	64.00	64.80	61.15	64.35
247	NYSE	LC	Thu, Dec 3, 2015	62.95	64.25	61.60	64.10
246	NYSE	LC	Wed, Dec 2, 2015	62.00	63.45	61.25	62.80
245	NYSE	LC	Tue, Dec 1, 2015	61.10	63.65	59.90	60.45
244	NYSE	LC	Mon, Nov 30, 2015	62.20	62.50	59.90	60.10
243	NYSE	LC	Fri, Nov 27, 2015	63.20	63.25	61.45	62.35
242	NYSE	LC	Wed, Nov 25, 2015	61.00	63.15	60.80	62.90
241	NYSE	LC	Tue, Nov 24, 2015	60.50	61.55	58.90	61.00
240	NYSE	LC	Mon, Nov 23, 2015	63.15	65.25	61.30	61.80
239	NYSE	LC	Fri, Nov 20, 2015	64.35	64.50	62.60	63.15
238	NYSE	LC	Thu, Nov 19, 2015	63.75	64.60	63.10	64.20
237	NYSE	LC	Wed, Nov 18, 2015	65.10	65.95	62.50	63.95
236	NYSE	LC	Tue, Nov 17, 2015	64.00	65.45	63.60	64.05
235	NYSE	LC	Mon, Nov 16, 2015	63.40	63.85	62.08	63.05
234	NYSE	LC	Fri, Nov 13, 2015	66.10	67.00	63.50	63.60
233	NYSE	LC	Thu, Nov 12, 2015	68.00	68.25	66.05	66.60
232	NYSE	LC	Wed, Nov 11, 2015	70.05	70.75	68.10	68.20
231	NYSE	LC	Tue, Nov 10, 2015	72.45	72.45	69.85	70.95
230	NYSE	LC	Mon, Nov 9, 2015	73.50	74.50	71.10	72.85
229	NYSE	LC	Fri, Nov 6, 2015	71.25	73.90	70.90	73.50
228	NYSE	LC	Thu, Nov 5, 2015	72.50	73.03	69.75	70.95
227	NYSE	LC	Wed, Nov 4, 2015	72.75	74.25	72.50	73.10
226	NYSE	LC	Tue, Nov 3, 2015	72.65	75.00	71.30	73.95
225	NYSE	LC	Mon, Nov 2, 2015	71.00	74.45	70.55	73.05
224	NYSE	LC	Fri, Oct 30, 2015	74.45	74.85	68.10	70.90
223	NYSE	LC	Thu, Oct 29, 2015	68.75	69.00	65.05	68.10
222	NYSE	LC	Wed, Oct 28, 2015	67.65	70.95	67.00	70.00
221	NYSE	LC	Tue, Oct 27, 2015	70.75	70.75	66.05	67.35
220	NYSE	LC	Mon, Oct 26, 2015	71.90	72.35	70.78	71.40
219	NYSE	LC	Fri, Oct 23, 2015	72.20	72.40	71.25	71.85
218	NYSE	LC	Thu, Oct 22, 2015	72.25	72.55	70.75	71.90
217	NYSE	LC	Wed, Oct 21, 2015	71.90	72.30	70.70	71.95
216	NYSE	LC	Tue, Oct 20, 2015	71.70	72.30	70.50	71.65
215	NYSE	LC	Mon, Oct 19, 2015	71.85	72.60	71.05	71.75
214	NYSE	LC	Fri, Oct 16, 2015	74.30	74.30	70.45	71.80
213	NYSE	LC	Thu, Oct 15, 2015	72.30	74.75	72.25	74.75
212	NYSE	LC	Wed, Oct 14, 2015	71.65	72.50	70.40	72.30
211	NYSE	LC	Tue, Oct 13, 2015	71.15	72.65	70.55	71.40
210	NYSE	LC	Mon, Oct 12, 2015	73.60	73.70	71.25	71.50
209	NYSE	LC	Fri, Oct 9, 2015	73.95	74.30	72.60	73.50
208	NYSE	LC	Thu, Oct 8, 2015	71.95	74.95	71.45	74.30
207	NYSE	LC	Wed, Oct 7, 2015	70.75	72.25	70.28	71.90
206	NYSE	LC	Tue, Oct 6, 2015	69.45	71.00	67.40	70.50
205	NYSE	LC	Mon, Oct 5, 2015	66.60	70.20	65.75	69.10
204	NYSE	LC	Fri, Oct 2, 2015	64.70	66.30	62.30	66.25
203	NYSE	LC	Thu, Oct 1, 2015	66.30	66.53	65.25	65.80
202	NYSE	LC	Wed, Sep 30, 2015	67.90	68.10	65.50	66.15
201	NYSE	LC	Tue, Sep 29, 2015	65.20	67.43	64.50	67.30
200	NYSE	LC	Mon, Sep 28, 2015	65.00	66.05	64.70	65.30
199	NYSE	LC	Fri, Sep 25, 2015	67.30	67.45	65.00	66.30
198	NYSE	LC	Thu, Sep 24, 2015	65.65	67.05	64.70	66.85
197	NYSE	LC	Wed, Sep 23, 2015	68.40	68.50	65.60	65.95
196	NYSE	LC	Tue, Sep 22, 2015	67.65	68.55	66.80	68.40
195	NYSE	LC	Mon, Sep 21, 2015	69.00	69.33	67.60	68.80
194	NYSE	LC	Fri, Sep 18, 2015	67.40	69.90	66.40	68.50
193	NYSE	LC	Thu, Sep 17, 2015	65.10	68.98	64.70	68.00
192	NYSE	LC	Wed, Sep 16, 2015	65.50	65.93	64.65	65.25
191	NYSE	LC	Tue, Sep 15, 2015	64.50	66.50	64.35	65.70
190	NYSE	LC	Mon, Sep 14, 2015	62.55	64.90	62.25	64.50
189	NYSE	LC	Fri, Sep 11, 2015	62.00	63.00	61.65	62.90
188	NYSE	LC	Thu, Sep 10, 2015	61.45	62.75	61.20	62.35
187	NYSE	LC	Wed, Sep 9, 2015	62.15	62.55	61.50	61.75
186	NYSE	LC	Tue, Sep 8, 2015	60.50	62.70	60.20	62.00
185	NYSE	LC	Fri, Sep 4, 2015	60.95	62.55	59.25	60.05
184	NYSE	LC	Thu, Sep 3, 2015	61.25	62.05	60.75	61.95
183	NYSE	LC	Wed, Sep 2, 2015	62.60	62.70	60.25	61.05
182	NYSE	LC	Tue, Sep 1, 2015	61.30	61.45	59.75	60.70
181	NYSE	LC	Mon, Aug 31, 2015	63.90	64.15	62.08	62.75
180	NYSE	LC	Fri, Aug 28, 2015	62.00	64.60	61.40	63.85
179	NYSE	LC	Thu, Aug 27, 2015	60.85	62.45	60.70	61.90
178	NYSE	LC	Wed, Aug 26, 2015	60.95	61.15	58.70	60.85
177	NYSE	LC	Tue, Aug 25, 2015	60.00	60.80	59.05	60.00
176	NYSE	LC	Mon, Aug 24, 2015	52.65	60.40	51.40	58.35
175	NYSE	LC	Fri, Aug 21, 2015	61.05	62.25	60.15	60.70
174	NYSE	LC	Thu, Aug 20, 2015	62.75	63.25	60.93	61.45
173	NYSE	LC	Wed, Aug 19, 2015	65.95	65.95	63.50	63.70
172	NYSE	LC	Tue, Aug 18, 2015	67.80	67.85	65.75	66.50
171	NYSE	LC	Mon, Aug 17, 2015	68.10	68.50	67.50	68.25
170	NYSE	LC	Fri, Aug 14, 2015	69.55	69.65	67.55	68.50
169	NYSE	LC	Thu, Aug 13, 2015	70.30	70.35	69.10	69.80
168	NYSE	LC	Wed, Aug 12, 2015	67.75	70.30	67.15	70.15
167	NYSE	LC	Tue, Aug 11, 2015	70.55	71.25	69.55	70.05
166	NYSE	LC	Mon, Aug 10, 2015	70.00	72.20	69.35	71.85
165	NYSE	LC	Fri, Aug 7, 2015	70.10	70.65	68.78	69.60
164	NYSE	LC	Thu, Aug 6, 2015	70.20	70.75	66.95	70.15
163	NYSE	LC	Wed, Aug 5, 2015	73.30	74.75	69.15	72.00
162	NYSE	LC	Tue, Aug 4, 2015	69.55	70.00	65.88	69.15
161	NYSE	LC	Mon, Aug 3, 2015	72.60	73.95	70.90	71.70
160	NYSE	LC	Fri, Jul 31, 2015	74.30	74.50	72.45	72.55
159	NYSE	LC	Thu, Jul 30, 2015	72.50	73.20	72.05	72.65
158	NYSE	LC	Wed, Jul 29, 2015	73.95	73.95	72.25	72.90
157	NYSE	LC	Tue, Jul 28, 2015	71.65	74.35	70.90	74.05
156	NYSE	LC	Mon, Jul 27, 2015	72.05	72.95	70.35	71.75
155	NYSE	LC	Fri, Jul 24, 2015	74.40	75.70	72.15	73.00
154	NYSE	LC	Thu, Jul 23, 2015	74.60	75.25	73.85	74.15
153	NYSE	LC	Wed, Jul 22, 2015	74.35	74.60	72.45	74.50
152	NYSE	LC	Tue, Jul 21, 2015	73.60	75.55	72.50	75.05
151	NYSE	LC	Mon, Jul 20, 2015	74.70	74.85	72.50	73.10
150	NYSE	LC	Fri, Jul 17, 2015	74.60	74.88	72.35	74.75
149	NYSE	LC	Thu, Jul 16, 2015	72.50	75.00	71.85	73.75
148	NYSE	LC	Wed, Jul 15, 2015	71.45	71.75	70.70	71.50
147	NYSE	LC	Tue, Jul 14, 2015	71.15	72.10	70.55	71.30
146	NYSE	LC	Mon, Jul 13, 2015	70.60	71.70	70.05	71.35
145	NYSE	LC	Fri, Jul 10, 2015	71.65	71.75	69.90	70.25
144	NYSE	LC	Thu, Jul 9, 2015	72.30	73.40	70.90	71.00
143	NYSE	LC	Wed, Jul 8, 2015	70.45	72.10	70.25	70.65
142	NYSE	LC	Tue, Jul 7, 2015	72.90	72.95	69.20	71.50
141	NYSE	LC	Mon, Jul 6, 2015	67.85	75.00	67.50	73.75
140	NYSE	LC	Thu, Jul 2, 2015	72.60	72.90	68.15	69.75
139	NYSE	LC	Wed, Jul 1, 2015	74.00	74.80	72.30	72.85
138	NYSE	LC	Tue, Jun 30, 2015	72.90	74.55	72.65	73.75
137	NYSE	LC	Mon, Jun 29, 2015	75.50	75.50	71.80	72.70
136	NYSE	LC	Fri, Jun 26, 2015	79.95	80.30	75.85	76.25
135	NYSE	LC	Thu, Jun 25, 2015	81.20	81.45	78.20	80.30
134	NYSE	LC	Wed, Jun 24, 2015	82.05	83.05	80.80	81.30
133	NYSE	LC	Tue, Jun 23, 2015	84.30	84.70	81.90	82.75
132	NYSE	LC	Mon, Jun 22, 2015	85.80	85.90	83.10	84.30
131	NYSE	LC	Fri, Jun 19, 2015	85.10	87.25	85.00	86.50
130	NYSE	LC	Thu, Jun 18, 2015	85.05	85.80	83.80	85.35
129	NYSE	LC	Wed, Jun 17, 2015	86.55	87.55	85.85	87.25
128	NYSE	LC	Tue, Jun 16, 2015	84.75	86.20	83.15	86.20
127	NYSE	LC	Mon, Jun 15, 2015	85.55	86.35	84.05	85.35
126	NYSE	LC	Fri, Jun 12, 2015	86.40	87.15	85.00	86.40
125	NYSE	LC	Thu, Jun 11, 2015	86.85	87.10	85.50	86.95
124	NYSE	LC	Wed, Jun 10, 2015	87.60	87.60	86.00	87.10
123	NYSE	LC	Tue, Jun 9, 2015	85.00	87.10	82.15	84.85
122	NYSE	LC	Mon, Jun 8, 2015	94.50	94.50	86.35	87.30
121	NYSE	LC	Fri, Jun 5, 2015	91.50	93.60	91.10	93.60
120	NYSE	LC	Thu, Jun 4, 2015	96.35	96.35	90.00	91.60
119	NYSE	LC	Wed, Jun 3, 2015	95.00	97.15	94.65	96.65
118	NYSE	LC	Tue, Jun 2, 2015	95.05	95.60	94.04	94.90
117	NYSE	LC	Mon, Jun 1, 2015	96.45	97.40	93.50	95.40
116	NYSE	LC	Fri, May 29, 2015	94.85	96.80	94.00	96.05
115	NYSE	LC	Thu, May 28, 2015	95.00	95.40	93.40	95.00
114	NYSE	LC	Wed, May 27, 2015	93.00	95.25	92.00	95.00
113	NYSE	LC	Tue, May 26, 2015	93.15	94.15	90.75	92.30
112	NYSE	LC	Fri, May 22, 2015	89.30	92.45	89.10	92.15
111	NYSE	LC	Thu, May 21, 2015	88.45	89.60	86.80	89.50
110	NYSE	LC	Wed, May 20, 2015	91.50	91.60	86.83	88.30
109	NYSE	LC	Tue, May 19, 2015	87.25	88.90	86.95	88.10
108	NYSE	LC	Mon, May 18, 2015	86.20	87.25	84.70	86.80
107	NYSE	LC	Fri, May 15, 2015	85.25	86.20	83.65	86.05
106	NYSE	LC	Thu, May 14, 2015	84.85	86.15	84.30	85.55
105	NYSE	LC	Wed, May 13, 2015	86.10	86.80	84.15	85.25
104	NYSE	LC	Tue, May 12, 2015	84.00	85.95	84.00	85.80
103	NYSE	LC	Mon, May 11, 2015	81.35	86.25	81.03	84.20
102	NYSE	LC	Fri, May 8, 2015	87.25	88.30	80.85	81.15
101	NYSE	LC	Thu, May 7, 2015	92.15	93.10	85.35	86.50
100	NYSE	LC	Wed, May 6, 2015	91.45	95.45	89.05	91.55
99	NYSE	LC	Tue, May 5, 2015	92.35	92.35	85.80	87.90
98	NYSE	LC	Mon, May 4, 2015	89.50	93.20	88.70	92.45
97	NYSE	LC	Fri, May 1, 2015	87.40	89.65	85.80	89.35
96	NYSE	LC	Thu, Apr 30, 2015	88.35	89.60	86.30	87.25
95	NYSE	LC	Wed, Apr 29, 2015	90.00	90.30	86.00	88.35
94	NYSE	LC	Tue, Apr 28, 2015	90.45	91.25	89.05	90.10
93	NYSE	LC	Mon, Apr 27, 2015	91.75	92.45	89.95	90.25
92	NYSE	LC	Fri, Apr 24, 2015	95.00	95.10	90.80	91.35
91	NYSE	LC	Thu, Apr 23, 2015	95.05	95.08	92.60	94.15
90	NYSE	LC	Wed, Apr 22, 2015	96.65	97.10	94.65	95.05
89	NYSE	LC	Tue, Apr 21, 2015	98.00	99.25	96.30	96.75
88	NYSE	LC	Mon, Apr 20, 2015	96.40	97.50	94.85	96.95
87	NYSE	LC	Fri, Apr 17, 2015	97.10	97.50	95.15	96.10
86	NYSE	LC	Thu, Apr 16, 2015	97.50	98.70	96.35	97.55
85	NYSE	LC	Wed, Apr 15, 2015	94.15	97.25	93.10	96.95
84	NYSE	LC	Tue, Apr 14, 2015	92.55	94.95	92.00	94.00
83	NYSE	LC	Mon, Apr 13, 2015	91.55	91.55	88.05	90.20
82	NYSE	LC	Fri, Apr 10, 2015	92.65	93.45	89.90	90.95
81	NYSE	LC	Thu, Apr 9, 2015	95.40	95.65	91.90	92.00
80	NYSE	LC	Wed, Apr 8, 2015	95.80	97.30	95.13	95.30
79	NYSE	LC	Tue, Apr 7, 2015	96.85	97.10	95.55	95.80
78	NYSE	LC	Mon, Apr 6, 2015	95.80	97.70	95.50	97.00
77	NYSE	LC	Thu, Apr 2, 2015	95.55	97.40	95.15	96.30
76	NYSE	LC	Wed, Apr 1, 2015	98.10	98.50	95.08	95.45
75	NYSE	LC	Tue, Mar 31, 2015	96.00	99.90	95.25	98.25
74	NYSE	LC	Mon, Mar 30, 2015	98.05	99.15	96.50	96.80
73	NYSE	LC	Fri, Mar 27, 2015	97.20	98.65	96.25	97.75
72	NYSE	LC	Thu, Mar 26, 2015	98.60	98.90	97.25	97.45
71	NYSE	LC	Wed, Mar 25, 2015	101.80	102.50	97.55	98.65
70	NYSE	LC	Tue, Mar 24, 2015	104.60	105.75	101.25	101.55
69	NYSE	LC	Mon, Mar 23, 2015	100.50	104.55	99.35	104.10
68	NYSE	LC	Fri, Mar 20, 2015	99.20	101.00	99.05	100.45
67	NYSE	LC	Thu, Mar 19, 2015	95.85	100.50	95.75	99.60
66	NYSE	LC	Wed, Mar 18, 2015	95.30	96.75	93.45	95.85
65	NYSE	LC	Tue, Mar 17, 2015	94.55	96.30	94.00	96.00
64	NYSE	LC	Mon, Mar 16, 2015	95.10	96.40	93.00	96.25
63	NYSE	LC	Fri, Mar 13, 2015	96.65	97.55	95.05	95.35
62	NYSE	LC	Thu, Mar 12, 2015	97.05	97.95	96.10	97.65
61	NYSE	LC	Wed, Mar 11, 2015	96.75	98.10	95.50	97.75
60	NYSE	LC	Tue, Mar 10, 2015	97.55	98.04	95.25	97.60
59	NYSE	LC	Mon, Mar 9, 2015	100.60	100.65	96.50	99.20
58	NYSE	LC	Fri, Mar 6, 2015	98.90	101.70	98.85	100.10
57	NYSE	LC	Thu, Mar 5, 2015	100.30	100.95	98.25	99.30
56	NYSE	LC	Wed, Mar 4, 2015	98.65	100.55	96.40	100.40
55	NYSE	LC	Tue, Mar 3, 2015	100.30	101.50	98.30	100.15
54	NYSE	LC	Mon, Mar 2, 2015	102.70	105.85	99.00	100.00
53	NYSE	LC	Fri, Feb 27, 2015	106.95	108.75	100.45	101.85
52	NYSE	LC	Thu, Feb 26, 2015	102.25	106.90	100.95	106.45
51	NYSE	LC	Wed, Feb 25, 2015	105.50	106.70	97.50	102.55
50	NYSE	LC	Tue, Feb 24, 2015	119.10	122.25	112.10	118.25
49	NYSE	LC	Mon, Feb 23, 2015	114.50	122.50	114.15	118.80
48	NYSE	LC	Fri, Feb 20, 2015	110.00	115.20	110.00	114.45
47	NYSE	LC	Thu, Feb 19, 2015	113.45	114.35	109.15	110.20
46	NYSE	LC	Wed, Feb 18, 2015	113.10	117.20	112.70	113.40
45	NYSE	LC	Tue, Feb 17, 2015	110.40	113.40	110.00	112.50
44	NYSE	LC	Fri, Feb 13, 2015	107.50	110.28	105.60	109.75
43	NYSE	LC	Thu, Feb 12, 2015	111.50	111.50	105.25	107.35
42	NYSE	LC	Wed, Feb 11, 2015	106.15	114.00	106.00	110.75
41	NYSE	LC	Tue, Feb 10, 2015	108.00	108.90	104.25	106.30
40	NYSE	LC	Mon, Feb 9, 2015	101.95	109.25	101.95	108.00
39	NYSE	LC	Fri, Feb 6, 2015	103.05	104.40	100.90	102.15
38	NYSE	LC	Thu, Feb 5, 2015	101.70	103.60	99.50	101.40
37	NYSE	LC	Wed, Feb 4, 2015	100.65	102.75	99.30	100.30
36	NYSE	LC	Tue, Feb 3, 2015	104.05	104.05	98.20	101.45
35	NYSE	LC	Mon, Feb 2, 2015	93.85	98.75	91.50	96.30
34	NYSE	LC	Fri, Jan 30, 2015	96.20	96.92	93.50	93.85
33	NYSE	LC	Thu, Jan 29, 2015	99.70	99.89	94.45	97.20
32	NYSE	LC	Wed, Jan 28, 2015	104.00	104.20	99.65	100.40
31	NYSE	LC	Tue, Jan 27, 2015	98.65	103.40	98.15	102.95
30	NYSE	LC	Mon, Jan 26, 2015	95.40	100.42	95.00	99.95
29	NYSE	LC	Fri, Jan 23, 2015	96.30	97.20	93.15	95.40
28	NYSE	LC	Thu, Jan 22, 2015	101.10	103.80	96.65	97.45
27	NYSE	LC	Wed, Jan 21, 2015	110.15	110.25	100.75	100.85
26	NYSE	LC	Tue, Jan 20, 2015	110.50	111.15	107.55	110.35
25	NYSE	LC	Fri, Jan 16, 2015	110.45	111.35	108.15	110.45
24	NYSE	LC	Thu, Jan 15, 2015	112.05	114.95	107.90	110.45
23	NYSE	LC	Wed, Jan 14, 2015	104.95	107.80	97.50	105.30
22	NYSE	LC	Tue, Jan 13, 2015	105.15	109.00	95.75	105.65
21	NYSE	LC	Mon, Jan 12, 2015	112.80	113.35	103.40	105.05
20	NYSE	LC	Fri, Jan 9, 2015	116.75	118.80	113.50	115.05
19	NYSE	LC	Thu, Jan 8, 2015	115.55	118.90	114.75	115.80
18	NYSE	LC	Wed, Jan 7, 2015	116.35	120.00	112.75	114.40
17	NYSE	LC	Tue, Jan 6, 2015	120.75	120.85	112.00	114.45
16	NYSE	LC	Mon, Jan 5, 2015	123.15	123.85	116.40	120.00
15	NYSE	LC	Fri, Jan 2, 2015	127.10	128.90	122.00	124.65
14	NYSE	LC	Wed, Dec 31, 2014	130.00	131.00	125.55	126.50
13	NYSE	LC	Tue, Dec 30, 2014	126.15	132.50	121.50	129.15
12	NYSE	LC	Mon, Dec 29, 2014	129.15	129.40	122.65	124.90
11	NYSE	LC	Fri, Dec 26, 2014	127.25	130.75	127.00	128.70
10	NYSE	LC	Wed, Dec 24, 2014	117.50	127.50	113.35	126.60
9	NYSE	LC	Tue, Dec 23, 2014	118.85	122.05	111.60	115.40
8	NYSE	LC	Mon, Dec 22, 2014	129.50	130.00	120.00	120.30
7	NYSE	LC	Fri, Dec 19, 2014	135.90	137.25	120.45	126.05
6	NYSE	LC	Thu, Dec 18, 2014	145.00	146.45	132.85	134.70
5	NYSE	LC	Wed, Dec 17, 2014	132.00	139.90	130.80	139.50
4	NYSE	LC	Tue, Dec 16, 2014	128.45	132.25	122.00	130.00
3	NYSE	LC	Mon, Dec 15, 2014	130.95	138.95	123.85	124.85
2	NYSE	LC	Fri, Dec 12, 2014	120.50	127.75	116.70	123.45
1	NYSE	LC	Thu, Dec 11, 2014	123.75	127.20	111.55	117.15
#	Exchange	Symbol	Date	Open	High	Low	Close

LendingClub Corp NYSE:LC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024