LG Display Co, Ltd AMERICAN DEPOSITORY SHARES NYSE:LPL Historical Prices

Below are the 4937 trading days of historical prices for LPL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4937	NYSE	LPL	Fri, Mar 1, 2024	4.15	4.22	4.15	4.20
4936	NYSE	LPL	Thu, Feb 29, 2024	4.28	4.30	4.12	4.18
4935	NYSE	LPL	Wed, Feb 28, 2024	4.18	4.22	4.14	4.19
4934	NYSE	LPL	Tue, Feb 27, 2024	4.30	4.30	4.11	4.11
4933	NYSE	LPL	Mon, Feb 26, 2024	4.38	4.39	4.31	4.33
4932	NYSE	LPL	Fri, Feb 23, 2024	4.37	4.39	4.34	4.38
4931	NYSE	LPL	Thu, Feb 22, 2024	4.42	4.46	4.41	4.43
4930	NYSE	LPL	Wed, Feb 21, 2024	4.47	4.54	4.39	4.43
4929	NYSE	LPL	Tue, Feb 20, 2024	4.48	4.50	4.44	4.46
4928	NYSE	LPL	Fri, Feb 16, 2024	4.49	4.51	4.46	4.49
4927	NYSE	LPL	Thu, Feb 15, 2024	4.52	4.53	4.46	4.50
4926	NYSE	LPL	Wed, Feb 14, 2024	4.45	4.52	4.42	4.52
4925	NYSE	LPL	Tue, Feb 13, 2024	4.39	4.40	4.34	4.36
4924	NYSE	LPL	Mon, Feb 12, 2024	4.45	4.51	4.44	4.46
4923	NYSE	LPL	Fri, Feb 9, 2024	4.37	4.45	4.36	4.43
4922	NYSE	LPL	Thu, Feb 8, 2024	4.47	4.47	4.34	4.37
4921	NYSE	LPL	Wed, Feb 7, 2024	4.38	4.46	4.35	4.46
4920	NYSE	LPL	Tue, Feb 6, 2024	4.42	4.42	4.37	4.40
4919	NYSE	LPL	Mon, Feb 5, 2024	4.40	4.41	4.35	4.40
4918	NYSE	LPL	Fri, Feb 2, 2024	4.49	4.49	4.42	4.44
4917	NYSE	LPL	Thu, Feb 1, 2024	4.48	4.49	4.37	4.49
4916	NYSE	LPL	Wed, Jan 31, 2024	4.42	4.42	4.27	4.31
4915	NYSE	LPL	Tue, Jan 30, 2024	4.49	4.50	4.40	4.42
4914	NYSE	LPL	Mon, Jan 29, 2024	4.58	4.59	4.50	4.56
4913	NYSE	LPL	Fri, Jan 26, 2024	4.60	4.60	4.50	4.58
4912	NYSE	LPL	Thu, Jan 25, 2024	4.63	4.73	4.52	4.53
4911	NYSE	LPL	Wed, Jan 24, 2024	5.18	5.66	5.09	5.14
4910	NYSE	LPL	Tue, Jan 23, 2024	5.17	5.23	5.12	5.17
4909	NYSE	LPL	Mon, Jan 22, 2024	5.01	5.02	4.93	4.95
4908	NYSE	LPL	Fri, Jan 19, 2024	4.94	4.99	4.88	4.94
4907	NYSE	LPL	Thu, Jan 18, 2024	4.93	5.04	4.93	4.99
4906	NYSE	LPL	Wed, Jan 17, 2024	4.68	4.82	4.66	4.82
4905	NYSE	LPL	Tue, Jan 16, 2024	4.88	4.93	4.71	4.75
4904	NYSE	LPL	Fri, Jan 12, 2024	5.07	5.12	5.06	5.08
4903	NYSE	LPL	Thu, Jan 11, 2024	5.13	5.16	5.07	5.13
4902	NYSE	LPL	Wed, Jan 10, 2024	5.13	5.13	5.04	5.09
4901	NYSE	LPL	Tue, Jan 9, 2024	5.26	5.29	5.22	5.23
4900	NYSE	LPL	Mon, Jan 8, 2024	5.30	5.44	5.29	5.42
4899	NYSE	LPL	Fri, Jan 5, 2024	4.93	5.07	4.92	5.03
4898	NYSE	LPL	Thu, Jan 4, 2024	4.91	4.94	4.77	4.80
4897	NYSE	LPL	Wed, Jan 3, 2024	5.00	5.46	4.84	4.97
4896	NYSE	LPL	Tue, Jan 2, 2024	4.98	5.05	4.98	5.04
4895	NYSE	LPL	Fri, Dec 29, 2023	5.00	5.00	4.80	4.82
4894	NYSE	LPL	Thu, Dec 28, 2023	4.84	4.92	4.84	4.90
4893	NYSE	LPL	Wed, Dec 27, 2023	4.74	4.81	4.71	4.73
4892	NYSE	LPL	Tue, Dec 26, 2023	4.72	4.78	4.72	4.73
4891	NYSE	LPL	Fri, Dec 22, 2023	4.70	4.83	4.70	4.79
4890	NYSE	LPL	Thu, Dec 21, 2023	4.65	4.73	4.63	4.71
4889	NYSE	LPL	Wed, Dec 20, 2023	4.69	4.73	4.64	4.65
4888	NYSE	LPL	Tue, Dec 19, 2023	4.46	4.53	4.38	4.48
4887	NYSE	LPL	Mon, Dec 18, 2023	4.68	4.68	4.35	4.35
4886	NYSE	LPL	Fri, Dec 15, 2023	4.98	4.99	4.85	4.87
4885	NYSE	LPL	Thu, Dec 14, 2023	5.00	5.04	4.98	4.99
4884	NYSE	LPL	Wed, Dec 13, 2023	4.84	4.97	4.80	4.96
4883	NYSE	LPL	Tue, Dec 12, 2023	4.85	4.87	4.80	4.85
4882	NYSE	LPL	Mon, Dec 11, 2023	4.76	4.84	4.76	4.82
4881	NYSE	LPL	Fri, Dec 8, 2023	4.73	4.78	4.72	4.76
4880	NYSE	LPL	Thu, Dec 7, 2023	4.68	4.71	4.67	4.68
4879	NYSE	LPL	Wed, Dec 6, 2023	4.74	4.78	4.72	4.74
4878	NYSE	LPL	Tue, Dec 5, 2023	4.79	4.80	4.76	4.79
4877	NYSE	LPL	Mon, Dec 4, 2023	4.79	4.82	4.74	4.80
4876	NYSE	LPL	Fri, Dec 1, 2023	4.74	4.89	4.74	4.89
4875	NYSE	LPL	Thu, Nov 30, 2023	4.83	4.83	4.78	4.81
4874	NYSE	LPL	Wed, Nov 29, 2023	4.81	4.86	4.78	4.81
4873	NYSE	LPL	Tue, Nov 28, 2023	4.92	4.93	4.87	4.88
4872	NYSE	LPL	Mon, Nov 27, 2023	4.97	4.99	4.86	4.88
4871	NYSE	LPL	Fri, Nov 24, 2023	4.94	4.96	4.87	4.88
4870	NYSE	LPL	Wed, Nov 22, 2023	5.18	5.20	5.13	5.15
4869	NYSE	LPL	Tue, Nov 21, 2023	5.29	5.30	5.24	5.26
4868	NYSE	LPL	Mon, Nov 20, 2023	5.30	5.35	5.30	5.32
4867	NYSE	LPL	Fri, Nov 17, 2023	5.34	5.34	5.26	5.27
4866	NYSE	LPL	Thu, Nov 16, 2023	5.33	5.37	5.30	5.35
4865	NYSE	LPL	Wed, Nov 15, 2023	5.23	5.36	5.23	5.31
4864	NYSE	LPL	Tue, Nov 14, 2023	5.15	5.21	5.11	5.20
4863	NYSE	LPL	Mon, Nov 13, 2023	5.03	5.03	4.96	4.97
4862	NYSE	LPL	Fri, Nov 10, 2023	5.01	5.08	4.97	5.08
4861	NYSE	LPL	Thu, Nov 9, 2023	5.04	5.08	4.96	5.00
4860	NYSE	LPL	Wed, Nov 8, 2023	5.13	5.15	5.07	5.12
4859	NYSE	LPL	Tue, Nov 7, 2023	5.13	5.20	5.05	5.19
4858	NYSE	LPL	Mon, Nov 6, 2023	5.20	5.29	5.12	5.20
4857	NYSE	LPL	Fri, Nov 3, 2023	4.92	4.96	4.91	4.93
4856	NYSE	LPL	Thu, Nov 2, 2023	4.67	4.79	4.67	4.78
4855	NYSE	LPL	Wed, Nov 1, 2023	4.48	4.52	4.45	4.52
4854	NYSE	LPL	Tue, Oct 31, 2023	4.48	4.50	4.23	4.44
4853	NYSE	LPL	Mon, Oct 30, 2023	4.55	4.58	4.52	4.54
4852	NYSE	LPL	Fri, Oct 27, 2023	4.48	4.50	4.41	4.42
4851	NYSE	LPL	Thu, Oct 26, 2023	4.41	4.47	4.39	4.41
4850	NYSE	LPL	Wed, Oct 25, 2023	4.64	4.70	4.40	4.48
4849	NYSE	LPL	Tue, Oct 24, 2023	4.40	4.44	4.37	4.40
4848	NYSE	LPL	Mon, Oct 23, 2023	4.34	4.39	4.29	4.33
4847	NYSE	LPL	Fri, Oct 20, 2023	4.37	4.42	4.35	4.37
4846	NYSE	LPL	Thu, Oct 19, 2023	4.47	4.49	4.40	4.41
4845	NYSE	LPL	Wed, Oct 18, 2023	4.53	4.53	4.45	4.46
4844	NYSE	LPL	Tue, Oct 17, 2023	4.59	4.65	4.56	4.59
4843	NYSE	LPL	Mon, Oct 16, 2023	4.54	4.63	4.52	4.62
4842	NYSE	LPL	Fri, Oct 13, 2023	4.58	4.59	4.54	4.54
4841	NYSE	LPL	Thu, Oct 12, 2023	4.63	4.66	4.54	4.59
4840	NYSE	LPL	Wed, Oct 11, 2023	4.65	4.72	4.65	4.72
4839	NYSE	LPL	Tue, Oct 10, 2023	4.45	4.59	4.45	4.53
4838	NYSE	LPL	Mon, Oct 9, 2023	4.33	4.36	4.28	4.35
4837	NYSE	LPL	Fri, Oct 6, 2023	4.34	4.38	4.25	4.37
4836	NYSE	LPL	Thu, Oct 5, 2023	4.60	4.60	4.55	4.55
4835	NYSE	LPL	Wed, Oct 4, 2023	4.58	4.65	4.57	4.65
4834	NYSE	LPL	Tue, Oct 3, 2023	4.74	4.75	4.66	4.66
4833	NYSE	LPL	Mon, Oct 2, 2023	4.84	4.84	4.75	4.76
4832	NYSE	LPL	Fri, Sep 29, 2023	4.90	4.92	4.86	4.88
4831	NYSE	LPL	Thu, Sep 28, 2023	4.80	4.88	4.79	4.87
4830	NYSE	LPL	Wed, Sep 27, 2023	4.83	4.83	4.74	4.80
4829	NYSE	LPL	Tue, Sep 26, 2023	4.89	4.90	4.83	4.84
4828	NYSE	LPL	Mon, Sep 25, 2023	5.00	5.01	4.95	4.99
4827	NYSE	LPL	Fri, Sep 22, 2023	5.05	5.08	4.90	5.02
4826	NYSE	LPL	Thu, Sep 21, 2023	4.88	4.88	4.84	4.85
4825	NYSE	LPL	Wed, Sep 20, 2023	5.10	5.25	5.04	5.05
4824	NYSE	LPL	Tue, Sep 19, 2023	5.07	5.10	5.04	5.10
4823	NYSE	LPL	Mon, Sep 18, 2023	5.08	5.14	5.07	5.13
4822	NYSE	LPL	Fri, Sep 15, 2023	5.13	5.16	5.10	5.10
4821	NYSE	LPL	Thu, Sep 14, 2023	5.12	5.16	5.11	5.12
4820	NYSE	LPL	Wed, Sep 13, 2023	4.94	5.01	4.94	4.98
4819	NYSE	LPL	Tue, Sep 12, 2023	4.91	4.96	4.91	4.94
4818	NYSE	LPL	Mon, Sep 11, 2023	4.87	4.92	4.87	4.90
4817	NYSE	LPL	Fri, Sep 8, 2023	4.89	4.91	4.82	4.82
4816	NYSE	LPL	Thu, Sep 7, 2023	4.89	4.89	4.82	4.87
4815	NYSE	LPL	Wed, Sep 6, 2023	4.94	4.98	4.91	4.93
4814	NYSE	LPL	Tue, Sep 5, 2023	5.13	5.19	5.13	5.16
4813	NYSE	LPL	Fri, Sep 1, 2023	5.12	5.12	5.05	5.05
4812	NYSE	LPL	Thu, Aug 31, 2023	5.05	5.05	4.99	5.02
4811	NYSE	LPL	Wed, Aug 30, 2023	5.16	5.16	5.10	5.14
4810	NYSE	LPL	Tue, Aug 29, 2023	5.08	5.19	5.08	5.17
4809	NYSE	LPL	Mon, Aug 28, 2023	4.99	5.02	4.98	4.98
4808	NYSE	LPL	Fri, Aug 25, 2023	4.92	4.93	4.88	4.91
4807	NYSE	LPL	Thu, Aug 24, 2023	5.01	5.03	4.91	4.95
4806	NYSE	LPL	Wed, Aug 23, 2023	4.87	4.98	4.87	4.96
4805	NYSE	LPL	Tue, Aug 22, 2023	4.94	4.94	4.82	4.82
4804	NYSE	LPL	Mon, Aug 21, 2023	4.93	4.99	4.93	4.98
4803	NYSE	LPL	Fri, Aug 18, 2023	4.86	4.90	4.84	4.88
4802	NYSE	LPL	Thu, Aug 17, 2023	5.02	5.03	4.93	4.95
4801	NYSE	LPL	Wed, Aug 16, 2023	5.00	5.01	4.90	4.92
4800	NYSE	LPL	Tue, Aug 15, 2023	5.11	5.14	5.06	5.07
4799	NYSE	LPL	Mon, Aug 14, 2023	5.19	5.20	5.11	5.13
4798	NYSE	LPL	Fri, Aug 11, 2023	5.29	5.29	5.20	5.24
4797	NYSE	LPL	Thu, Aug 10, 2023	5.36	5.43	5.33	5.33
4796	NYSE	LPL	Wed, Aug 9, 2023	5.37	5.38	5.32	5.34
4795	NYSE	LPL	Tue, Aug 8, 2023	5.32	5.33	5.27	5.32
4794	NYSE	LPL	Mon, Aug 7, 2023	5.37	5.40	5.36	5.38
4793	NYSE	LPL	Fri, Aug 4, 2023	5.37	5.40	5.33	5.33
4792	NYSE	LPL	Thu, Aug 3, 2023	5.41	5.41	5.34	5.34
4791	NYSE	LPL	Wed, Aug 2, 2023	5.50	5.50	5.41	5.45
4790	NYSE	LPL	Tue, Aug 1, 2023	5.57	5.62	5.54	5.57
4789	NYSE	LPL	Mon, Jul 31, 2023	5.31	5.35	5.30	5.31
4788	NYSE	LPL	Fri, Jul 28, 2023	5.27	5.33	5.26	5.33
4787	NYSE	LPL	Thu, Jul 27, 2023	5.27	5.31	5.20	5.20
4786	NYSE	LPL	Wed, Jul 26, 2023	5.29	5.31	5.18	5.23
4785	NYSE	LPL	Tue, Jul 25, 2023	5.42	5.42	5.37	5.39
4784	NYSE	LPL	Mon, Jul 24, 2023	5.47	5.48	5.42	5.43
4783	NYSE	LPL	Fri, Jul 21, 2023	5.55	5.56	5.49	5.49
4782	NYSE	LPL	Thu, Jul 20, 2023	5.77	5.77	5.64	5.66
4781	NYSE	LPL	Wed, Jul 19, 2023	5.96	5.96	5.87	5.91
4780	NYSE	LPL	Tue, Jul 18, 2023	6.08	6.08	5.96	6.00
4779	NYSE	LPL	Mon, Jul 17, 2023	6.00	6.08	6.00	6.08
4778	NYSE	LPL	Fri, Jul 14, 2023	6.08	6.08	5.97	5.98
4777	NYSE	LPL	Thu, Jul 13, 2023	5.96	6.02	5.96	6.02
4776	NYSE	LPL	Wed, Jul 12, 2023	5.94	5.94	5.86	5.88
4775	NYSE	LPL	Tue, Jul 11, 2023	5.74	5.91	5.72	5.78
4774	NYSE	LPL	Mon, Jul 10, 2023	5.69	5.71	5.65	5.70
4773	NYSE	LPL	Fri, Jul 7, 2023	5.79	5.86	5.77	5.82
4772	NYSE	LPL	Thu, Jul 6, 2023	5.92	5.98	5.83	5.88
4771	NYSE	LPL	Wed, Jul 5, 2023	6.04	6.07	5.96	5.99
4770	NYSE	LPL	Mon, Jul 3, 2023	6.11	6.22	6.11	6.22
4769	NYSE	LPL	Fri, Jun 30, 2023	6.08	6.10	6.05	6.06
4768	NYSE	LPL	Thu, Jun 29, 2023	6.04	6.05	6.01	6.04
4767	NYSE	LPL	Wed, Jun 28, 2023	6.10	6.10	6.05	6.10
4766	NYSE	LPL	Tue, Jun 27, 2023	6.18	6.24	6.17	6.24
4765	NYSE	LPL	Mon, Jun 26, 2023	6.24	6.26	6.22	6.24
4764	NYSE	LPL	Fri, Jun 23, 2023	6.32	6.35	6.30	6.34
4763	NYSE	LPL	Thu, Jun 22, 2023	6.43	6.49	6.43	6.49
4762	NYSE	LPL	Wed, Jun 21, 2023	6.56	6.57	6.53	6.57
4761	NYSE	LPL	Tue, Jun 20, 2023	6.65	6.69	6.62	6.65
4760	NYSE	LPL	Fri, Jun 16, 2023	6.55	6.59	6.54	6.59
4759	NYSE	LPL	Thu, Jun 15, 2023	6.50	6.55	6.49	6.54
4758	NYSE	LPL	Wed, Jun 14, 2023	6.57	6.57	6.51	6.57
4757	NYSE	LPL	Tue, Jun 13, 2023	6.50	6.56	6.50	6.55
4756	NYSE	LPL	Mon, Jun 12, 2023	6.36	6.45	6.36	6.45
4755	NYSE	LPL	Fri, Jun 9, 2023	6.33	6.38	6.31	6.35
4754	NYSE	LPL	Thu, Jun 8, 2023	6.33	6.39	6.31	6.39
4753	NYSE	LPL	Wed, Jun 7, 2023	6.35	6.37	6.33	6.36
4752	NYSE	LPL	Tue, Jun 6, 2023	6.32	6.42	6.32	6.42
4751	NYSE	LPL	Mon, Jun 5, 2023	6.32	6.37	6.30	6.23
4750	NYSE	LPL	Fri, Jun 2, 2023	6.16	6.24	6.16	6.23
4749	NYSE	LPL	Thu, Jun 1, 2023	6.08	6.17	6.07	6.16
4748	NYSE	LPL	Wed, May 31, 2023	5.94	6.04	5.91	6.04
4747	NYSE	LPL	Tue, May 30, 2023	6.12	6.18	6.12	6.15
4746	NYSE	LPL	Fri, May 26, 2023	5.89	5.97	5.89	5.97
4745	NYSE	LPL	Thu, May 25, 2023	5.93	5.95	5.89	5.94
4744	NYSE	LPL	Wed, May 24, 2023	5.95	6.01	5.92	6.00
4743	NYSE	LPL	Tue, May 23, 2023	6.04	6.05	5.97	6.00
4742	NYSE	LPL	Mon, May 22, 2023	6.12	6.15	6.10	6.14
4741	NYSE	LPL	Fri, May 19, 2023	6.18	6.23	6.16	6.20
4740	NYSE	LPL	Thu, May 18, 2023	6.01	6.04	5.97	6.04
4739	NYSE	LPL	Wed, May 17, 2023	5.88	6.03	5.88	6.02
4738	NYSE	LPL	Tue, May 16, 2023	5.75	5.75	5.68	5.74
4737	NYSE	LPL	Mon, May 15, 2023	5.60	5.69	5.60	5.69
4736	NYSE	LPL	Fri, May 12, 2023	5.62	5.62	5.53	5.56
4735	NYSE	LPL	Thu, May 11, 2023	5.74	5.74	5.66	5.67
4734	NYSE	LPL	Wed, May 10, 2023	5.77	5.80	5.75	5.80
4733	NYSE	LPL	Tue, May 9, 2023	5.70	5.76	5.70	5.74
4732	NYSE	LPL	Mon, May 8, 2023	5.69	5.79	5.69	5.78
4731	NYSE	LPL	Fri, May 5, 2023	5.62	5.67	5.60	5.65
4730	NYSE	LPL	Thu, May 4, 2023	5.54	5.58	5.52	5.56
4729	NYSE	LPL	Wed, May 3, 2023	5.57	5.66	5.57	5.58
4728	NYSE	LPL	Tue, May 2, 2023	5.60	5.64	5.58	5.61
4727	NYSE	LPL	Mon, May 1, 2023	5.60	5.65	5.60	5.61
4726	NYSE	LPL	Fri, Apr 28, 2023	5.59	5.64	5.59	5.62
4725	NYSE	LPL	Thu, Apr 27, 2023	5.73	5.77	5.66	5.77
4724	NYSE	LPL	Wed, Apr 26, 2023	5.99	5.99	5.93	5.95
4723	NYSE	LPL	Tue, Apr 25, 2023	6.06	6.06	5.99	6.01
4722	NYSE	LPL	Mon, Apr 24, 2023	6.12	6.13	6.07	6.10
4721	NYSE	LPL	Fri, Apr 21, 2023	6.12	6.18	6.11	6.16
4720	NYSE	LPL	Thu, Apr 20, 2023	6.04	6.11	6.04	6.07
4719	NYSE	LPL	Wed, Apr 19, 2023	6.10	6.10	6.05	6.10
4718	NYSE	LPL	Tue, Apr 18, 2023	6.21	6.27	6.21	6.27
4717	NYSE	LPL	Mon, Apr 17, 2023	6.24	6.24	6.14	6.16
4716	NYSE	LPL	Fri, Apr 14, 2023	6.45	6.45	6.29	6.39
4715	NYSE	LPL	Thu, Apr 13, 2023	6.37	6.57	6.37	6.56
4714	NYSE	LPL	Wed, Apr 12, 2023	6.15	6.19	6.10	6.14
4713	NYSE	LPL	Tue, Apr 11, 2023	5.96	5.96	5.88	5.89
4712	NYSE	LPL	Mon, Apr 10, 2023	5.95	5.99	5.84	5.98
4711	NYSE	LPL	Thu, Apr 6, 2023	6.02	6.13	6.00	6.12
4710	NYSE	LPL	Wed, Apr 5, 2023	6.08	6.13	6.04	6.09
4709	NYSE	LPL	Tue, Apr 4, 2023	5.93	5.97	5.88	5.95
4708	NYSE	LPL	Mon, Apr 3, 2023	6.22	6.27	6.19	6.27
4707	NYSE	LPL	Fri, Mar 31, 2023	6.32	6.38	6.32	6.38
4706	NYSE	LPL	Thu, Mar 30, 2023	6.28	6.34	6.28	6.34
4705	NYSE	LPL	Wed, Mar 29, 2023	6.19	6.25	6.18	6.25
4704	NYSE	LPL	Tue, Mar 28, 2023	6.16	6.32	6.15	6.32
4703	NYSE	LPL	Mon, Mar 27, 2023	5.82	5.82	5.72	5.75
4702	NYSE	LPL	Fri, Mar 24, 2023	5.81	5.93	5.78	5.92
4701	NYSE	LPL	Thu, Mar 23, 2023	5.70	5.84	5.70	5.76
4700	NYSE	LPL	Wed, Mar 22, 2023	5.57	5.70	5.57	5.58
4699	NYSE	LPL	Tue, Mar 21, 2023	5.55	5.57	5.50	5.53
4698	NYSE	LPL	Mon, Mar 20, 2023	5.57	5.64	5.54	5.64
4697	NYSE	LPL	Fri, Mar 17, 2023	5.54	5.62	5.54	5.57
4696	NYSE	LPL	Thu, Mar 16, 2023	5.35	5.52	5.34	5.52
4695	NYSE	LPL	Wed, Mar 15, 2023	5.27	5.33	5.22	5.32
4694	NYSE	LPL	Tue, Mar 14, 2023	5.55	5.55	5.43	5.49
4693	NYSE	LPL	Mon, Mar 13, 2023	5.67	5.76	5.59	5.70
4692	NYSE	LPL	Fri, Mar 10, 2023	5.70	5.70	5.59	5.62
4691	NYSE	LPL	Thu, Mar 9, 2023	5.81	5.84	5.72	5.76
4690	NYSE	LPL	Wed, Mar 8, 2023	5.83	5.86	5.79	5.83
4689	NYSE	LPL	Tue, Mar 7, 2023	5.80	5.90	5.76	5.78
4688	NYSE	LPL	Mon, Mar 6, 2023	5.96	6.00	5.96	5.99
4687	NYSE	LPL	Fri, Mar 3, 2023	5.90	5.95	5.86	5.95
4686	NYSE	LPL	Thu, Mar 2, 2023	5.80	5.85	5.78	5.84
4685	NYSE	LPL	Wed, Mar 1, 2023	5.97	5.99	5.92	5.93
4684	NYSE	LPL	Tue, Feb 28, 2023	5.85	5.89	5.81	5.82
4683	NYSE	LPL	Mon, Feb 27, 2023	5.87	5.87	5.81	5.84
4682	NYSE	LPL	Fri, Feb 24, 2023	5.81	5.85	5.74	5.80
4681	NYSE	LPL	Thu, Feb 23, 2023	6.08	6.11	6.03	6.11
4680	NYSE	LPL	Wed, Feb 22, 2023	6.09	6.09	5.97	6.00
4679	NYSE	LPL	Tue, Feb 21, 2023	6.19	6.30	6.17	6.23
4678	NYSE	LPL	Fri, Feb 17, 2023	5.86	5.95	5.82	5.95
4677	NYSE	LPL	Thu, Feb 16, 2023	5.83	5.93	5.83	5.89
4676	NYSE	LPL	Wed, Feb 15, 2023	5.68	5.73	5.66	5.71
4675	NYSE	LPL	Tue, Feb 14, 2023	5.77	5.83	5.73	5.78
4674	NYSE	LPL	Mon, Feb 13, 2023	5.67	5.71	5.65	5.68
4673	NYSE	LPL	Fri, Feb 10, 2023	5.74	5.75	5.70	5.75
4672	NYSE	LPL	Thu, Feb 9, 2023	5.79	5.81	5.68	5.71
4671	NYSE	LPL	Wed, Feb 8, 2023	5.68	5.73	5.66	5.72
4670	NYSE	LPL	Tue, Feb 7, 2023	5.55	5.65	5.54	5.62
4669	NYSE	LPL	Mon, Feb 6, 2023	5.52	5.52	5.45	5.48
4668	NYSE	LPL	Fri, Feb 3, 2023	5.71	5.77	5.66	5.68
4667	NYSE	LPL	Thu, Feb 2, 2023	5.75	5.79	5.72	5.79
4666	NYSE	LPL	Wed, Feb 1, 2023	5.66	5.78	5.64	5.72
4665	NYSE	LPL	Tue, Jan 31, 2023	5.57	5.60	5.52	5.60
4664	NYSE	LPL	Mon, Jan 30, 2023	5.64	5.68	5.61	5.62
4663	NYSE	LPL	Fri, Jan 27, 2023	5.56	5.80	5.50	5.79
4662	NYSE	LPL	Thu, Jan 26, 2023	5.58	5.63	5.55	5.62
4661	NYSE	LPL	Wed, Jan 25, 2023	5.41	5.47	5.35	5.47
4660	NYSE	LPL	Tue, Jan 24, 2023	5.42	5.49	5.42	5.47
4659	NYSE	LPL	Mon, Jan 23, 2023	5.46	5.50	5.45	5.50
4658	NYSE	LPL	Fri, Jan 20, 2023	5.38	5.44	5.36	5.43
4657	NYSE	LPL	Thu, Jan 19, 2023	5.40	5.42	5.36	5.37
4656	NYSE	LPL	Wed, Jan 18, 2023	5.46	5.48	5.36	5.37
4655	NYSE	LPL	Tue, Jan 17, 2023	5.40	5.45	5.39	5.42
4654	NYSE	LPL	Fri, Jan 13, 2023	5.27	5.35	5.27	5.35
4653	NYSE	LPL	Thu, Jan 12, 2023	5.23	5.30	5.23	5.28
4652	NYSE	LPL	Wed, Jan 11, 2023	5.30	5.34	5.26	5.33
4651	NYSE	LPL	Tue, Jan 10, 2023	5.43	5.45	5.38	5.44
4650	NYSE	LPL	Mon, Jan 9, 2023	5.43	5.49	5.43	5.45
4649	NYSE	LPL	Fri, Jan 6, 2023	5.22	5.37	5.22	5.37
4648	NYSE	LPL	Thu, Jan 5, 2023	5.07	5.12	5.07	5.10
4647	NYSE	LPL	Wed, Jan 4, 2023	5.14	5.18	5.10	5.14
4646	NYSE	LPL	Tue, Jan 3, 2023	4.99	5.02	4.92	4.98
4645	NYSE	LPL	Fri, Dec 30, 2022	4.98	4.98	4.91	4.96
4644	NYSE	LPL	Thu, Dec 29, 2022	5.00	5.00	4.92	4.99
4643	NYSE	LPL	Wed, Dec 28, 2022	5.06	5.14	5.05	5.05
4642	NYSE	LPL	Tue, Dec 27, 2022	5.02	5.04	5.00	5.03
4641	NYSE	LPL	Fri, Dec 23, 2022	4.93	4.97	4.92	4.94
4640	NYSE	LPL	Thu, Dec 22, 2022	5.03	5.03	4.94	4.97
4639	NYSE	LPL	Wed, Dec 21, 2022	4.96	5.00	4.91	5.00
4638	NYSE	LPL	Tue, Dec 20, 2022	4.98	5.04	4.98	4.99
4637	NYSE	LPL	Mon, Dec 19, 2022	5.07	5.12	4.99	5.01
4636	NYSE	LPL	Fri, Dec 16, 2022	5.10	5.12	4.98	5.05
4635	NYSE	LPL	Thu, Dec 15, 2022	5.32	5.34	5.11	5.12
4634	NYSE	LPL	Wed, Dec 14, 2022	5.49	5.55	5.43	5.48
4633	NYSE	LPL	Tue, Dec 13, 2022	5.40	5.51	5.31	5.33
4632	NYSE	LPL	Mon, Dec 12, 2022	5.38	5.41	5.35	5.40
4631	NYSE	LPL	Fri, Dec 9, 2022	5.32	5.38	5.32	5.34
4630	NYSE	LPL	Thu, Dec 8, 2022	5.23	5.29	5.21	5.27
4629	NYSE	LPL	Wed, Dec 7, 2022	5.31	5.34	5.28	5.32
4628	NYSE	LPL	Tue, Dec 6, 2022	5.42	5.43	5.31	5.33
4627	NYSE	LPL	Mon, Dec 5, 2022	5.52	5.54	5.41	5.44
4626	NYSE	LPL	Fri, Dec 2, 2022	5.60	5.64	5.56	5.63
4625	NYSE	LPL	Thu, Dec 1, 2022	5.69	5.74	5.66	5.72
4624	NYSE	LPL	Wed, Nov 30, 2022	5.59	5.67	5.47	5.66
4623	NYSE	LPL	Tue, Nov 29, 2022	5.50	5.50	5.43	5.46
4622	NYSE	LPL	Mon, Nov 28, 2022	5.51	5.56	5.47	5.49
4621	NYSE	LPL	Fri, Nov 25, 2022	5.49	5.52	5.45	5.51
4620	NYSE	LPL	Wed, Nov 23, 2022	5.49	5.57	5.49	5.56
4619	NYSE	LPL	Tue, Nov 22, 2022	5.41	5.47	5.38	5.47
4618	NYSE	LPL	Mon, Nov 21, 2022	5.44	5.45	5.40	5.42
4617	NYSE	LPL	Fri, Nov 18, 2022	5.58	5.59	5.53	5.56
4616	NYSE	LPL	Thu, Nov 17, 2022	5.33	5.39	5.28	5.39
4615	NYSE	LPL	Wed, Nov 16, 2022	5.55	5.56	5.44	5.46
4614	NYSE	LPL	Tue, Nov 15, 2022	5.72	5.74	5.62	5.67
4613	NYSE	LPL	Mon, Nov 14, 2022	5.49	5.56	5.44	5.54
4612	NYSE	LPL	Fri, Nov 11, 2022	5.76	5.86	5.74	5.85
4611	NYSE	LPL	Thu, Nov 10, 2022	5.35	5.44	5.35	5.43
4610	NYSE	LPL	Wed, Nov 9, 2022	5.19	5.19	5.09	5.13
4609	NYSE	LPL	Tue, Nov 8, 2022	5.20	5.32	5.19	5.30
4608	NYSE	LPL	Mon, Nov 7, 2022	4.90	4.91	4.80	4.83
4607	NYSE	LPL	Fri, Nov 4, 2022	4.76	4.84	4.72	4.84
4606	NYSE	LPL	Thu, Nov 3, 2022	4.53	4.53	4.45	4.49
4605	NYSE	LPL	Wed, Nov 2, 2022	4.65	4.73	4.55	4.56
4604	NYSE	LPL	Tue, Nov 1, 2022	4.64	4.65	4.56	4.62
4603	NYSE	LPL	Mon, Oct 31, 2022	4.44	4.44	4.38	4.44
4602	NYSE	LPL	Fri, Oct 28, 2022	4.37	4.45	4.36	4.44
4601	NYSE	LPL	Thu, Oct 27, 2022	4.62	4.62	4.46	4.47
4600	NYSE	LPL	Wed, Oct 26, 2022	4.60	4.79	4.60	4.68
4599	NYSE	LPL	Tue, Oct 25, 2022	4.70	4.80	4.67	4.78
4598	NYSE	LPL	Mon, Oct 24, 2022	4.90	4.93	4.85	4.93
4597	NYSE	LPL	Fri, Oct 21, 2022	5.00	5.15	4.98	5.13
4596	NYSE	LPL	Thu, Oct 20, 2022	5.09	5.18	5.01	5.01
4595	NYSE	LPL	Wed, Oct 19, 2022	4.96	4.96	4.81	4.90
4594	NYSE	LPL	Tue, Oct 18, 2022	5.20	5.21	5.04	5.08
4593	NYSE	LPL	Mon, Oct 17, 2022	5.28	5.28	5.03	5.03
4592	NYSE	LPL	Fri, Oct 14, 2022	4.73	4.74	4.57	4.59
4591	NYSE	LPL	Thu, Oct 13, 2022	4.62	4.81	4.55	4.75
4590	NYSE	LPL	Wed, Oct 12, 2022	4.73	4.76	4.70	4.74
4589	NYSE	LPL	Tue, Oct 11, 2022	4.74	4.90	4.71	4.83
4588	NYSE	LPL	Mon, Oct 10, 2022	4.71	4.71	4.63	4.63
4587	NYSE	LPL	Fri, Oct 7, 2022	4.83	4.83	4.71	4.72
4586	NYSE	LPL	Thu, Oct 6, 2022	4.94	4.98	4.85	4.86
4585	NYSE	LPL	Wed, Oct 5, 2022	4.79	4.87	4.76	4.86
4584	NYSE	LPL	Tue, Oct 4, 2022	4.40	4.67	4.40	4.63
4583	NYSE	LPL	Mon, Oct 3, 2022	4.13	4.23	4.11	4.18
4582	NYSE	LPL	Fri, Sep 30, 2022	4.17	4.20	4.08	4.08
4581	NYSE	LPL	Thu, Sep 29, 2022	4.22	4.22	4.13	4.14
4580	NYSE	LPL	Wed, Sep 28, 2022	4.20	4.34	4.20	4.32
4579	NYSE	LPL	Tue, Sep 27, 2022	4.33	4.34	4.24	4.27
4578	NYSE	LPL	Mon, Sep 26, 2022	4.29	4.44	4.29	4.33
4577	NYSE	LPL	Fri, Sep 23, 2022	4.62	4.62	4.53	4.59
4576	NYSE	LPL	Thu, Sep 22, 2022	4.92	4.94	4.87	4.88
4575	NYSE	LPL	Wed, Sep 21, 2022	5.01	5.05	4.95	4.97
4574	NYSE	LPL	Tue, Sep 20, 2022	5.12	5.13	5.08	5.11
4573	NYSE	LPL	Mon, Sep 19, 2022	5.15	5.18	5.10	5.18
4572	NYSE	LPL	Fri, Sep 16, 2022	5.12	5.25	5.12	5.24
4571	NYSE	LPL	Thu, Sep 15, 2022	5.36	5.38	5.25	5.25
4570	NYSE	LPL	Wed, Sep 14, 2022	5.37	5.45	5.37	5.45
4569	NYSE	LPL	Tue, Sep 13, 2022	5.62	5.62	5.44	5.45
4568	NYSE	LPL	Mon, Sep 12, 2022	5.62	5.65	5.60	5.65
4567	NYSE	LPL	Fri, Sep 9, 2022	5.50	5.57	5.49	5.57
4566	NYSE	LPL	Thu, Sep 8, 2022	5.51	5.51	5.40	5.46
4565	NYSE	LPL	Wed, Sep 7, 2022	5.56	5.72	5.56	5.71
4564	NYSE	LPL	Tue, Sep 6, 2022	5.83	5.83	5.73	5.75
4563	NYSE	LPL	Fri, Sep 2, 2022	5.75	5.78	5.64	5.65
4562	NYSE	LPL	Thu, Sep 1, 2022	5.74	5.77	5.69	5.76
4561	NYSE	LPL	Wed, Aug 31, 2022	5.76	5.76	5.71	5.72
4560	NYSE	LPL	Tue, Aug 30, 2022	5.72	5.75	5.59	5.59
4559	NYSE	LPL	Mon, Aug 29, 2022	5.42	5.52	5.42	5.50
4558	NYSE	LPL	Fri, Aug 26, 2022	5.76	5.79	5.57	5.57
4557	NYSE	LPL	Thu, Aug 25, 2022	5.79	5.84	5.78	5.81
4556	NYSE	LPL	Wed, Aug 24, 2022	5.74	5.78	5.72	5.74
4555	NYSE	LPL	Tue, Aug 23, 2022	5.66	5.74	5.66	5.70
4554	NYSE	LPL	Mon, Aug 22, 2022	5.82	5.86	5.80	5.81
4553	NYSE	LPL	Fri, Aug 19, 2022	6.29	6.29	6.21	6.23
4552	NYSE	LPL	Thu, Aug 18, 2022	6.16	6.16	6.08	6.13
4551	NYSE	LPL	Wed, Aug 17, 2022	6.20	6.20	6.14	6.18
4550	NYSE	LPL	Tue, Aug 16, 2022	6.29	6.32	6.26	6.27
4549	NYSE	LPL	Mon, Aug 15, 2022	6.31	6.32	6.23	6.23
4548	NYSE	LPL	Fri, Aug 12, 2022	6.37	6.37	6.32	6.34
4547	NYSE	LPL	Thu, Aug 11, 2022	6.43	6.46	6.37	6.38
4546	NYSE	LPL	Wed, Aug 10, 2022	6.11	6.20	6.11	6.20
4545	NYSE	LPL	Tue, Aug 9, 2022	6.09	6.09	6.04	6.04
4544	NYSE	LPL	Mon, Aug 8, 2022	5.93	6.00	5.93	5.96
4543	NYSE	LPL	Fri, Aug 5, 2022	6.04	6.05	5.97	6.01
4542	NYSE	LPL	Thu, Aug 4, 2022	6.06	6.17	6.06	6.17
4541	NYSE	LPL	Wed, Aug 3, 2022	5.89	5.96	5.86	5.96
4540	NYSE	LPL	Tue, Aug 2, 2022	5.83	5.85	5.77	5.78
4539	NYSE	LPL	Mon, Aug 1, 2022	5.83	5.92	5.83	5.86
4538	NYSE	LPL	Fri, Jul 29, 2022	5.93	5.93	5.86	5.93
4537	NYSE	LPL	Thu, Jul 28, 2022	5.93	6.02	5.92	6.01
4536	NYSE	LPL	Wed, Jul 27, 2022	5.69	5.86	5.55	5.83
4535	NYSE	LPL	Tue, Jul 26, 2022	5.74	5.77	5.70	5.73
4534	NYSE	LPL	Mon, Jul 25, 2022	5.88	5.89	5.79	5.85
4533	NYSE	LPL	Fri, Jul 22, 2022	5.89	5.93	5.84	5.87
4532	NYSE	LPL	Thu, Jul 21, 2022	5.99	6.01	5.93	6.00
4531	NYSE	LPL	Wed, Jul 20, 2022	5.90	5.97	5.87	5.97
4530	NYSE	LPL	Tue, Jul 19, 2022	5.90	5.98	5.89	5.93
4529	NYSE	LPL	Mon, Jul 18, 2022	5.93	5.94	5.81	5.85
4528	NYSE	LPL	Fri, Jul 15, 2022	5.78	5.85	5.75	5.83
4527	NYSE	LPL	Thu, Jul 14, 2022	5.64	5.69	5.54	5.69
4526	NYSE	LPL	Wed, Jul 13, 2022	5.68	5.80	5.68	5.74
4525	NYSE	LPL	Tue, Jul 12, 2022	5.66	5.75	5.64	5.69
4524	NYSE	LPL	Mon, Jul 11, 2022	5.82	5.84	5.76	5.80
4523	NYSE	LPL	Fri, Jul 8, 2022	5.92	5.98	5.88	5.96
4522	NYSE	LPL	Thu, Jul 7, 2022	5.96	6.06	5.96	6.06
4521	NYSE	LPL	Wed, Jul 6, 2022	5.88	5.96	5.85	5.96
4520	NYSE	LPL	Tue, Jul 5, 2022	5.60	5.73	5.53	5.73
4519	NYSE	LPL	Fri, Jul 1, 2022	5.45	5.56	5.43	5.56
4518	NYSE	LPL	Thu, Jun 30, 2022	5.58	5.65	5.52	5.58
4517	NYSE	LPL	Wed, Jun 29, 2022	5.73	5.73	5.66	5.68
4516	NYSE	LPL	Tue, Jun 28, 2022	5.99	6.03	5.72	5.73
4515	NYSE	LPL	Mon, Jun 27, 2022	5.99	6.03	5.97	6.03
4514	NYSE	LPL	Fri, Jun 24, 2022	5.86	5.96	5.86	5.95
4513	NYSE	LPL	Thu, Jun 23, 2022	5.83	5.86	5.73	5.80
4512	NYSE	LPL	Wed, Jun 22, 2022	5.87	5.95	5.83	5.85
4511	NYSE	LPL	Tue, Jun 21, 2022	6.03	6.04	5.96	6.00
4510	NYSE	LPL	Fri, Jun 17, 2022	6.22	6.22	6.06	6.11
4509	NYSE	LPL	Thu, Jun 16, 2022	6.27	6.27	6.10	6.17
4508	NYSE	LPL	Wed, Jun 15, 2022	6.34	6.53	6.31	6.49
4507	NYSE	LPL	Tue, Jun 14, 2022	6.25	6.31	6.24	6.30
4506	NYSE	LPL	Mon, Jun 13, 2022	6.29	6.31	6.17	6.25
4505	NYSE	LPL	Fri, Jun 10, 2022	6.58	6.58	6.46	6.48
4504	NYSE	LPL	Thu, Jun 9, 2022	6.77	6.80	6.63	6.63
4503	NYSE	LPL	Wed, Jun 8, 2022	6.85	6.85	6.75	6.78
4502	NYSE	LPL	Tue, Jun 7, 2022	6.73	6.86	6.73	6.86
4501	NYSE	LPL	Mon, Jun 6, 2022	6.92	6.92	6.81	6.83
4500	NYSE	LPL	Fri, Jun 3, 2022	6.90	6.91	6.82	6.82
4499	NYSE	LPL	Thu, Jun 2, 2022	6.95	7.07	6.94	7.07
4498	NYSE	LPL	Wed, Jun 1, 2022	7.05	7.09	6.89	6.94
4497	NYSE	LPL	Tue, May 31, 2022	6.95	7.01	6.89	6.99
4496	NYSE	LPL	Fri, May 27, 2022	6.86	6.98	6.86	6.97
4495	NYSE	LPL	Thu, May 26, 2022	6.74	6.87	6.74	6.84
4494	NYSE	LPL	Wed, May 25, 2022	6.65	6.75	6.65	6.73
4493	NYSE	LPL	Tue, May 24, 2022	6.72	6.73	6.60	6.71
4492	NYSE	LPL	Mon, May 23, 2022	6.81	6.88	6.77	6.84
4491	NYSE	LPL	Fri, May 20, 2022	6.74	6.75	6.51	6.60
4490	NYSE	LPL	Thu, May 19, 2022	6.51	6.62	6.51	6.57
4489	NYSE	LPL	Wed, May 18, 2022	6.74	6.75	6.53	6.56
4488	NYSE	LPL	Tue, May 17, 2022	6.72	6.79	6.71	6.78
4487	NYSE	LPL	Mon, May 16, 2022	6.62	6.69	6.59	6.64
4486	NYSE	LPL	Fri, May 13, 2022	6.64	6.81	6.64	6.78
4485	NYSE	LPL	Thu, May 12, 2022	6.40	6.56	6.40	6.48
4484	NYSE	LPL	Wed, May 11, 2022	6.55	6.59	6.38	6.40
4483	NYSE	LPL	Tue, May 10, 2022	6.61	6.70	6.56	6.64
4482	NYSE	LPL	Mon, May 9, 2022	6.52	6.56	6.43	6.44
4481	NYSE	LPL	Fri, May 6, 2022	6.61	6.71	6.57	6.65
4480	NYSE	LPL	Thu, May 5, 2022	6.85	6.85	6.64	6.69
4479	NYSE	LPL	Wed, May 4, 2022	6.78	6.99	6.71	6.97
4478	NYSE	LPL	Tue, May 3, 2022	6.71	6.80	6.69	6.77
4477	NYSE	LPL	Mon, May 2, 2022	6.48	6.52	6.35	6.48
4476	NYSE	LPL	Fri, Apr 29, 2022	6.55	6.60	6.41	6.43
4475	NYSE	LPL	Thu, Apr 28, 2022	6.61	6.61	6.29	6.41
4474	NYSE	LPL	Wed, Apr 27, 2022	6.81	6.97	6.73	6.75
4473	NYSE	LPL	Tue, Apr 26, 2022	7.15	7.15	6.91	6.93
4472	NYSE	LPL	Mon, Apr 25, 2022	7.21	7.24	7.09	7.23
4471	NYSE	LPL	Fri, Apr 22, 2022	7.39	7.42	7.25	7.25
4470	NYSE	LPL	Thu, Apr 21, 2022	7.50	7.52	7.26	7.26
4469	NYSE	LPL	Wed, Apr 20, 2022	7.61	7.65	7.58	7.63
4468	NYSE	LPL	Tue, Apr 19, 2022	7.55	7.58	7.52	7.56
4467	NYSE	LPL	Mon, Apr 18, 2022	7.45	7.50	7.40	7.41
4466	NYSE	LPL	Thu, Apr 14, 2022	7.79	7.84	7.70	7.72
4465	NYSE	LPL	Wed, Apr 13, 2022	7.63	7.76	7.62	7.73
4464	NYSE	LPL	Tue, Apr 12, 2022	7.47	7.55	7.42	7.44
4463	NYSE	LPL	Mon, Apr 11, 2022	7.45	7.48	7.33	7.33
4462	NYSE	LPL	Fri, Apr 8, 2022	7.54	7.59	7.46	7.51
4461	NYSE	LPL	Thu, Apr 7, 2022	7.34	7.50	7.34	7.44
4460	NYSE	LPL	Wed, Apr 6, 2022	7.59	7.61	7.45	7.50
4459	NYSE	LPL	Tue, Apr 5, 2022	7.89	7.94	7.72	7.73
4458	NYSE	LPL	Mon, Apr 4, 2022	8.15	8.22	8.15	8.22
4457	NYSE	LPL	Fri, Apr 1, 2022	8.19	8.25	8.07	8.15
4456	NYSE	LPL	Thu, Mar 31, 2022	8.45	8.45	8.25	8.26
4455	NYSE	LPL	Wed, Mar 30, 2022	8.28	8.35	8.18	8.19
4454	NYSE	LPL	Tue, Mar 29, 2022	8.45	8.53	8.36	8.53
4453	NYSE	LPL	Mon, Mar 28, 2022	8.29	8.35	8.26	8.35
4452	NYSE	LPL	Fri, Mar 25, 2022	8.36	8.36	8.27	8.29
4451	NYSE	LPL	Thu, Mar 24, 2022	8.17	8.23	8.15	8.21
4450	NYSE	LPL	Wed, Mar 23, 2022	8.23	8.26	8.14	8.15
4449	NYSE	LPL	Tue, Mar 22, 2022	8.14	8.23	8.14	8.23
4448	NYSE	LPL	Mon, Mar 21, 2022	8.15	8.20	8.01	8.04
4447	NYSE	LPL	Fri, Mar 18, 2022	8.15	8.19	8.10	8.19
4446	NYSE	LPL	Thu, Mar 17, 2022	7.90	8.06	7.89	8.05
4445	NYSE	LPL	Wed, Mar 16, 2022	7.79	7.99	7.79	7.99
4444	NYSE	LPL	Tue, Mar 15, 2022	7.76	7.80	7.67	7.74
4443	NYSE	LPL	Mon, Mar 14, 2022	7.50	7.58	7.42	7.44
4442	NYSE	LPL	Fri, Mar 11, 2022	7.62	7.66	7.50	7.50
4441	NYSE	LPL	Thu, Mar 10, 2022	7.67	7.67	7.54	7.58
4440	NYSE	LPL	Wed, Mar 9, 2022	7.59	7.70	7.56	7.67
4439	NYSE	LPL	Tue, Mar 8, 2022	7.44	7.58	7.34	7.44
4438	NYSE	LPL	Mon, Mar 7, 2022	7.39	7.45	7.30	7.38
4437	NYSE	LPL	Fri, Mar 4, 2022	7.55	7.57	7.46	7.49
4436	NYSE	LPL	Thu, Mar 3, 2022	7.78	7.86	7.75	7.77
4435	NYSE	LPL	Wed, Mar 2, 2022	7.73	7.84	7.71	7.82
4434	NYSE	LPL	Tue, Mar 1, 2022	7.82	7.90	7.66	7.70
4433	NYSE	LPL	Mon, Feb 28, 2022	7.67	7.86	7.65	7.84
4432	NYSE	LPL	Fri, Feb 25, 2022	7.80	7.98	7.80	7.97
4431	NYSE	LPL	Thu, Feb 24, 2022	7.59	7.75	7.47	7.71
4430	NYSE	LPL	Wed, Feb 23, 2022	7.95	8.01	7.83	7.84
4429	NYSE	LPL	Tue, Feb 22, 2022	7.93	7.97	7.78	7.79
4428	NYSE	LPL	Fri, Feb 18, 2022	7.94	7.98	7.89	7.94
4427	NYSE	LPL	Thu, Feb 17, 2022	8.11	8.11	7.95	7.96
4426	NYSE	LPL	Wed, Feb 16, 2022	8.11	8.21	8.11	8.19
4425	NYSE	LPL	Tue, Feb 15, 2022	8.09	8.18	8.09	8.18
4424	NYSE	LPL	Mon, Feb 14, 2022	8.02	8.05	7.93	7.99
4423	NYSE	LPL	Fri, Feb 11, 2022	8.15	8.27	8.03	8.03
4422	NYSE	LPL	Thu, Feb 10, 2022	8.19	8.38	8.16	8.18
4421	NYSE	LPL	Wed, Feb 9, 2022	8.27	8.39	8.26	8.38
4420	NYSE	LPL	Tue, Feb 8, 2022	8.00	8.10	7.98	8.08
4419	NYSE	LPL	Mon, Feb 7, 2022	8.09	8.10	8.02	8.05
4418	NYSE	LPL	Fri, Feb 4, 2022	8.01	8.09	7.97	7.97
4417	NYSE	LPL	Thu, Feb 3, 2022	8.00	8.04	7.91	7.95
4416	NYSE	LPL	Wed, Feb 2, 2022	8.31	8.39	8.25	8.36
4415	NYSE	LPL	Tue, Feb 1, 2022	8.30	8.32	8.20	8.28
4414	NYSE	LPL	Mon, Jan 31, 2022	8.22	8.31	8.13	8.29
4413	NYSE	LPL	Fri, Jan 28, 2022	8.21	8.21	7.94	8.17
4412	NYSE	LPL	Thu, Jan 27, 2022	8.34	8.38	8.03	8.07
4411	NYSE	LPL	Wed, Jan 26, 2022	9.07	9.17	8.71	8.80
4410	NYSE	LPL	Tue, Jan 25, 2022	8.93	9.14	8.89	9.00
4409	NYSE	LPL	Mon, Jan 24, 2022	9.00	9.16	8.83	9.15
4408	NYSE	LPL	Fri, Jan 21, 2022	9.38	9.41	9.18	9.25
4407	NYSE	LPL	Thu, Jan 20, 2022	9.78	9.88	9.62	9.64
4406	NYSE	LPL	Wed, Jan 19, 2022	9.64	9.72	9.61	9.64
4405	NYSE	LPL	Tue, Jan 18, 2022	9.85	9.95	9.70	9.88
4404	NYSE	LPL	Fri, Jan 14, 2022	10.11	10.23	10.08	10.23
4403	NYSE	LPL	Thu, Jan 13, 2022	10.33	10.35	10.14	10.16
4402	NYSE	LPL	Wed, Jan 12, 2022	10.29	10.40	10.26	10.40
4401	NYSE	LPL	Tue, Jan 11, 2022	10.14	10.32	10.14	10.32
4400	NYSE	LPL	Mon, Jan 10, 2022	10.04	10.07	9.81	9.97
4399	NYSE	LPL	Fri, Jan 7, 2022	10.08	10.16	10.01	10.16
4398	NYSE	LPL	Thu, Jan 6, 2022	10.07	10.13	10.00	10.01
4397	NYSE	LPL	Wed, Jan 5, 2022	10.26	10.28	10.07	10.09
4396	NYSE	LPL	Tue, Jan 4, 2022	10.66	10.78	10.58	10.65
4395	NYSE	LPL	Mon, Jan 3, 2022	10.13	10.45	10.13	10.45
4394	NYSE	LPL	Fri, Dec 31, 2021	10.08	10.18	10.07	10.10
4393	NYSE	LPL	Thu, Dec 30, 2021	10.20	10.20	10.04	10.09
4392	NYSE	LPL	Wed, Dec 29, 2021	10.00	10.12	9.95	10.07
4391	NYSE	LPL	Tue, Dec 28, 2021	9.68	9.71	9.54	9.82
4390	NYSE	LPL	Mon, Dec 27, 2021	9.75	9.83	9.72	9.82
4389	NYSE	LPL	Thu, Dec 23, 2021	9.60	9.69	9.60	9.64
4388	NYSE	LPL	Wed, Dec 22, 2021	9.54	9.61	9.52	9.59
4387	NYSE	LPL	Tue, Dec 21, 2021	9.32	9.40	9.32	9.34
4386	NYSE	LPL	Mon, Dec 20, 2021	9.26	9.31	9.20	9.26
4385	NYSE	LPL	Fri, Dec 17, 2021	9.33	9.51	9.31	9.41
4384	NYSE	LPL	Thu, Dec 16, 2021	9.60	9.64	9.39	9.41
4383	NYSE	LPL	Wed, Dec 15, 2021	9.56	9.61	9.44	9.60
4382	NYSE	LPL	Tue, Dec 14, 2021	9.23	9.28	9.20	9.26
4381	NYSE	LPL	Mon, Dec 13, 2021	9.43	9.46	9.29	9.30
4380	NYSE	LPL	Fri, Dec 10, 2021	9.33	9.45	9.29	9.31
4379	NYSE	LPL	Thu, Dec 9, 2021	9.13	9.17	9.09	9.11
4378	NYSE	LPL	Wed, Dec 8, 2021	9.19	9.25	9.14	9.23
4377	NYSE	LPL	Tue, Dec 7, 2021	9.44	9.52	9.36	9.42
4376	NYSE	LPL	Mon, Dec 6, 2021	9.12	9.12	9.00	9.07
4375	NYSE	LPL	Fri, Dec 3, 2021	8.66	8.73	8.48	8.53
4374	NYSE	LPL	Thu, Dec 2, 2021	8.32	8.45	8.32	8.44
4373	NYSE	LPL	Wed, Dec 1, 2021	8.57	8.67	8.44	8.44
4372	NYSE	LPL	Tue, Nov 30, 2021	8.34	8.45	8.30	8.39
4371	NYSE	LPL	Mon, Nov 29, 2021	8.60	8.62	8.53	8.61
4370	NYSE	LPL	Fri, Nov 26, 2021	8.71	8.74	8.56	8.56
4369	NYSE	LPL	Wed, Nov 24, 2021	9.28	9.32	9.21	9.26
4368	NYSE	LPL	Tue, Nov 23, 2021	9.22	9.26	9.15	9.22
4367	NYSE	LPL	Mon, Nov 22, 2021	9.45	9.53	9.41	9.43
4366	NYSE	LPL	Fri, Nov 19, 2021	9.33	9.41	9.32	9.35
4365	NYSE	LPL	Thu, Nov 18, 2021	9.49	9.50	9.30	9.32
4364	NYSE	LPL	Wed, Nov 17, 2021	9.02	9.06	8.94	9.01
4363	NYSE	LPL	Tue, Nov 16, 2021	8.71	8.72	8.66	8.68
4362	NYSE	LPL	Mon, Nov 15, 2021	8.71	8.81	8.71	8.71
4361	NYSE	LPL	Fri, Nov 12, 2021	8.55	8.63	8.55	8.62
4360	NYSE	LPL	Thu, Nov 11, 2021	8.51	8.61	8.51	8.57
4359	NYSE	LPL	Wed, Nov 10, 2021	8.45	8.50	8.35	8.39
4358	NYSE	LPL	Tue, Nov 9, 2021	8.65	8.69	8.53	8.57
4357	NYSE	LPL	Mon, Nov 8, 2021	8.61	8.66	8.58	8.65
4356	NYSE	LPL	Fri, Nov 5, 2021	8.57	8.61	8.53	8.59
4355	NYSE	LPL	Thu, Nov 4, 2021	8.62	8.65	8.50	8.58
4354	NYSE	LPL	Wed, Nov 3, 2021	8.50	8.57	8.45	8.56
4353	NYSE	LPL	Tue, Nov 2, 2021	8.36	8.44	8.36	8.38
4352	NYSE	LPL	Mon, Nov 1, 2021	8.37	8.44	8.32	8.42
4351	NYSE	LPL	Fri, Oct 29, 2021	8.36	8.37	8.29	8.35
4350	NYSE	LPL	Thu, Oct 28, 2021	8.28	8.47	8.22	8.44
4349	NYSE	LPL	Wed, Oct 27, 2021	7.90	7.90	7.71	7.81
4348	NYSE	LPL	Tue, Oct 26, 2021	7.90	7.99	7.77	7.77
4347	NYSE	LPL	Mon, Oct 25, 2021	7.59	7.70	7.59	7.62
4346	NYSE	LPL	Fri, Oct 22, 2021	7.56	7.60	7.48	7.49
4345	NYSE	LPL	Thu, Oct 21, 2021	7.60	7.64	7.55	7.63
4344	NYSE	LPL	Wed, Oct 20, 2021	7.73	7.74	7.59	7.62
4343	NYSE	LPL	Tue, Oct 19, 2021	7.67	7.81	7.65	7.78
4342	NYSE	LPL	Mon, Oct 18, 2021	7.70	7.74	7.61	7.64
4341	NYSE	LPL	Fri, Oct 15, 2021	7.69	7.80	7.69	7.72
4340	NYSE	LPL	Thu, Oct 14, 2021	7.50	7.58	7.50	7.55
4339	NYSE	LPL	Wed, Oct 13, 2021	7.36	7.43	7.35	7.40
4338	NYSE	LPL	Tue, Oct 12, 2021	7.38	7.41	7.33	7.34
4337	NYSE	LPL	Mon, Oct 11, 2021	7.64	7.64	7.49	7.51
4336	NYSE	LPL	Fri, Oct 8, 2021	7.58	7.68	7.57	7.62
4335	NYSE	LPL	Thu, Oct 7, 2021	7.56	7.68	7.55	7.62
4334	NYSE	LPL	Wed, Oct 6, 2021	7.35	7.40	7.25	7.40
4333	NYSE	LPL	Tue, Oct 5, 2021	7.61	7.74	7.60	7.66
4332	NYSE	LPL	Mon, Oct 4, 2021	7.79	7.79	7.63	7.63
4331	NYSE	LPL	Fri, Oct 1, 2021	7.89	7.93	7.70	7.79
4330	NYSE	LPL	Thu, Sep 30, 2021	7.98	8.01	7.91	7.95
4329	NYSE	LPL	Wed, Sep 29, 2021	8.07	8.07	7.92	7.95
4328	NYSE	LPL	Tue, Sep 28, 2021	8.19	8.19	8.04	8.07
4327	NYSE	LPL	Mon, Sep 27, 2021	8.25	8.32	8.14	8.22
4326	NYSE	LPL	Fri, Sep 24, 2021	8.08	8.13	8.02	8.05
4325	NYSE	LPL	Thu, Sep 23, 2021	8.33	8.47	8.32	8.35
4324	NYSE	LPL	Wed, Sep 22, 2021	8.30	8.55	8.30	8.51
4323	NYSE	LPL	Tue, Sep 21, 2021	8.45	8.55	8.21	8.29
4322	NYSE	LPL	Mon, Sep 20, 2021	8.14	8.53	8.06	8.49
4321	NYSE	LPL	Fri, Sep 17, 2021	8.46	8.46	8.16	8.25
4320	NYSE	LPL	Thu, Sep 16, 2021	8.50	8.50	8.35	8.46
4319	NYSE	LPL	Wed, Sep 15, 2021	8.64	8.68	8.56	8.65
4318	NYSE	LPL	Tue, Sep 14, 2021	8.76	8.81	8.65	8.66
4317	NYSE	LPL	Mon, Sep 13, 2021	8.67	8.78	8.62	8.74
4316	NYSE	LPL	Fri, Sep 10, 2021	8.70	8.75	8.59	8.63
4315	NYSE	LPL	Thu, Sep 9, 2021	8.68	8.75	8.66	8.72
4314	NYSE	LPL	Wed, Sep 8, 2021	8.74	8.74	8.63	8.70
4313	NYSE	LPL	Tue, Sep 7, 2021	8.88	8.93	8.79	8.87
4312	NYSE	LPL	Fri, Sep 3, 2021	9.08	9.15	8.96	8.98
4311	NYSE	LPL	Thu, Sep 2, 2021	8.83	8.85	8.74	8.83
4310	NYSE	LPL	Wed, Sep 1, 2021	8.89	9.01	8.88	8.94
4309	NYSE	LPL	Tue, Aug 31, 2021	8.90	8.93	8.81	8.81
4308	NYSE	LPL	Mon, Aug 30, 2021	8.85	8.88	8.73	8.81
4307	NYSE	LPL	Fri, Aug 27, 2021	8.85	8.96	8.82	8.95
4306	NYSE	LPL	Thu, Aug 26, 2021	8.81	9.02	8.75	8.80
4305	NYSE	LPL	Wed, Aug 25, 2021	8.70	9.11	8.68	9.11
4304	NYSE	LPL	Tue, Aug 24, 2021	8.57	8.77	8.57	8.70
4303	NYSE	LPL	Mon, Aug 23, 2021	8.42	8.48	8.38	8.45
4302	NYSE	LPL	Fri, Aug 20, 2021	8.34	8.43	8.30	8.42
4301	NYSE	LPL	Thu, Aug 19, 2021	8.57	8.61	8.49	8.59
4300	NYSE	LPL	Wed, Aug 18, 2021	9.06	9.07	8.92	8.92
4299	NYSE	LPL	Tue, Aug 17, 2021	8.81	8.82	8.60	8.65
4298	NYSE	LPL	Mon, Aug 16, 2021	8.69	8.82	8.69	8.82
4297	NYSE	LPL	Fri, Aug 13, 2021	8.95	8.95	8.85	8.88
4296	NYSE	LPL	Thu, Aug 12, 2021	9.31	9.33	9.10	9.20
4295	NYSE	LPL	Wed, Aug 11, 2021	9.56	9.56	9.47	9.55
4294	NYSE	LPL	Tue, Aug 10, 2021	9.65	9.65	9.55	9.59
4293	NYSE	LPL	Mon, Aug 9, 2021	9.59	9.63	9.52	9.63
4292	NYSE	LPL	Fri, Aug 6, 2021	9.67	9.69	9.59	9.69
4291	NYSE	LPL	Thu, Aug 5, 2021	9.89	9.89	9.80	9.83
4290	NYSE	LPL	Wed, Aug 4, 2021	9.89	9.99	9.85	9.85
4289	NYSE	LPL	Tue, Aug 3, 2021	9.66	9.69	9.61	9.67
4288	NYSE	LPL	Mon, Aug 2, 2021	9.51	9.57	9.45	9.52
4287	NYSE	LPL	Fri, Jul 30, 2021	9.55	9.62	9.51	9.53
4286	NYSE	LPL	Thu, Jul 29, 2021	9.73	9.82	9.69	9.80
4285	NYSE	LPL	Wed, Jul 28, 2021	10.01	10.01	9.62	9.66
4284	NYSE	LPL	Tue, Jul 27, 2021	9.63	9.64	9.42	9.52
4283	NYSE	LPL	Mon, Jul 26, 2021	9.60	9.71	9.56	9.70
4282	NYSE	LPL	Fri, Jul 23, 2021	9.85	9.85	9.73	9.76
4281	NYSE	LPL	Thu, Jul 22, 2021	9.85	9.86	9.75	9.77
4280	NYSE	LPL	Wed, Jul 21, 2021	9.71	9.89	9.71	9.88
4279	NYSE	LPL	Tue, Jul 20, 2021	9.94	10.02	9.88	9.98
4278	NYSE	LPL	Mon, Jul 19, 2021	9.80	9.86	9.68	9.84
4277	NYSE	LPL	Fri, Jul 16, 2021	10.21	10.21	9.98	10.00
4276	NYSE	LPL	Thu, Jul 15, 2021	10.21	10.26	10.12	10.17
4275	NYSE	LPL	Wed, Jul 14, 2021	10.19	10.20	10.04	10.05
4274	NYSE	LPL	Tue, Jul 13, 2021	10.22	10.28	10.18	10.18
4273	NYSE	LPL	Mon, Jul 12, 2021	10.20	10.25	10.11	10.25
4272	NYSE	LPL	Fri, Jul 9, 2021	10.04	10.18	10.04	10.17
4271	NYSE	LPL	Thu, Jul 8, 2021	10.05	10.08	9.97	10.02
4270	NYSE	LPL	Wed, Jul 7, 2021	10.43	10.45	10.27	10.31
4269	NYSE	LPL	Tue, Jul 6, 2021	10.67	10.67	10.44	10.55
4268	NYSE	LPL	Fri, Jul 2, 2021	10.87	10.96	10.83	10.92
4267	NYSE	LPL	Thu, Jul 1, 2021	10.70	10.72	10.65	10.68
4266	NYSE	LPL	Wed, Jun 30, 2021	10.74	10.74	10.68	10.69
4265	NYSE	LPL	Tue, Jun 29, 2021	10.59	10.60	10.51	10.59
4264	NYSE	LPL	Mon, Jun 28, 2021	10.70	10.73	10.63	10.72
4263	NYSE	LPL	Fri, Jun 25, 2021	10.69	10.77	10.62	10.64
4262	NYSE	LPL	Thu, Jun 24, 2021	10.52	10.63	10.50	10.62
4261	NYSE	LPL	Wed, Jun 23, 2021	10.48	10.50	10.40	10.40
4260	NYSE	LPL	Tue, Jun 22, 2021	10.73	10.76	10.61	10.75
4259	NYSE	LPL	Mon, Jun 21, 2021	10.67	10.87	10.67	10.83
4258	NYSE	LPL	Fri, Jun 18, 2021	10.59	10.59	10.44	10.55
4257	NYSE	LPL	Thu, Jun 17, 2021	10.36	10.49	10.30	10.38
4256	NYSE	LPL	Wed, Jun 16, 2021	10.12	10.16	9.80	9.92
4255	NYSE	LPL	Tue, Jun 15, 2021	10.19	10.20	10.03	10.10
4254	NYSE	LPL	Mon, Jun 14, 2021	10.31	10.42	10.15	10.27
4253	NYSE	LPL	Fri, Jun 11, 2021	10.28	10.29	10.19	10.24
4252	NYSE	LPL	Thu, Jun 10, 2021	10.24	10.31	10.21	10.27
4251	NYSE	LPL	Wed, Jun 9, 2021	10.47	10.47	10.23	10.24
4250	NYSE	LPL	Tue, Jun 8, 2021	10.68	10.68	10.51	10.61
4249	NYSE	LPL	Mon, Jun 7, 2021	10.79	10.79	10.68	10.75
4248	NYSE	LPL	Fri, Jun 4, 2021	10.68	10.78	10.66	10.77
4247	NYSE	LPL	Thu, Jun 3, 2021	10.78	10.78	10.67	10.75
4246	NYSE	LPL	Wed, Jun 2, 2021	10.95	10.98	10.86	10.98
4245	NYSE	LPL	Tue, Jun 1, 2021	11.24	11.26	11.13	11.15
4244	NYSE	LPL	Fri, May 28, 2021	10.43	11.16	10.39	10.66
4243	NYSE	LPL	Thu, May 27, 2021	10.18	10.25	10.16	10.23
4242	NYSE	LPL	Wed, May 26, 2021	10.10	10.18	10.08	10.16
4241	NYSE	LPL	Tue, May 25, 2021	10.14	10.14	9.94	9.99
4240	NYSE	LPL	Mon, May 24, 2021	10.06	10.19	10.05	10.13
4239	NYSE	LPL	Fri, May 21, 2021	10.04	10.10	9.96	9.96
4238	NYSE	LPL	Thu, May 20, 2021	9.90	9.96	9.83	9.94
4237	NYSE	LPL	Wed, May 19, 2021	9.93	10.10	9.86	10.05
4236	NYSE	LPL	Tue, May 18, 2021	10.08	10.20	10.06	10.06
4235	NYSE	LPL	Mon, May 17, 2021	9.80	9.86	9.65	9.68
4234	NYSE	LPL	Fri, May 14, 2021	9.74	9.85	9.71	9.84
4233	NYSE	LPL	Thu, May 13, 2021	9.68	9.73	9.58	9.66
4232	NYSE	LPL	Wed, May 12, 2021	10.20	10.20	9.72	9.78
4231	NYSE	LPL	Tue, May 11, 2021	10.37	10.37	10.18	10.31
4230	NYSE	LPL	Mon, May 10, 2021	11.00	11.09	10.77	10.77
4229	NYSE	LPL	Fri, May 7, 2021	10.89	11.06	10.89	11.06
4228	NYSE	LPL	Thu, May 6, 2021	10.65	10.74	10.58	10.73
4227	NYSE	LPL	Wed, May 5, 2021	10.62	10.61	10.41	10.57
4226	NYSE	LPL	Tue, May 4, 2021	10.57	10.58	10.40	10.51
4225	NYSE	LPL	Mon, May 3, 2021	10.80	10.80	10.65	10.65
4224	NYSE	LPL	Fri, Apr 30, 2021	11.13	11.15	10.77	10.78
4223	NYSE	LPL	Thu, Apr 29, 2021	11.56	11.67	11.23	11.48
4222	NYSE	LPL	Wed, Apr 28, 2021	11.95	12.28	11.87	11.88
4221	NYSE	LPL	Tue, Apr 27, 2021	12.14	12.31	12.11	12.19
4220	NYSE	LPL	Mon, Apr 26, 2021	12.00	12.15	11.98	12.03
4219	NYSE	LPL	Fri, Apr 23, 2021	11.95	12.16	11.86	12.12
4218	NYSE	LPL	Thu, Apr 22, 2021	11.60	11.76	11.51	11.64
4217	NYSE	LPL	Wed, Apr 21, 2021	10.98	11.18	10.94	11.14
4216	NYSE	LPL	Tue, Apr 20, 2021	10.95	11.05	10.77	10.90
4215	NYSE	LPL	Mon, Apr 19, 2021	10.95	11.00	10.85	10.92
4214	NYSE	LPL	Fri, Apr 16, 2021	11.05	11.07	10.80	10.95
4213	NYSE	LPL	Thu, Apr 15, 2021	11.15	11.18	11.03	11.13
4212	NYSE	LPL	Wed, Apr 14, 2021	10.96	11.02	10.86	10.90
4211	NYSE	LPL	Tue, Apr 13, 2021	10.93	10.96	10.81	10.82
4210	NYSE	LPL	Mon, Apr 12, 2021	10.96	10.98	10.81	10.89
4209	NYSE	LPL	Fri, Apr 9, 2021	11.21	11.30	11.16	11.23
4208	NYSE	LPL	Thu, Apr 8, 2021	11.03	11.12	10.91	11.07
4207	NYSE	LPL	Wed, Apr 7, 2021	11.21	11.39	11.19	11.24
4206	NYSE	LPL	Tue, Apr 6, 2021	11.32	11.37	11.07	11.08
4205	NYSE	LPL	Mon, Apr 5, 2021	10.78	10.92	10.70	10.74
4204	NYSE	LPL	Thu, Apr 1, 2021	9.97	10.04	9.91	10.02
4203	NYSE	LPL	Wed, Mar 31, 2021	10.02	10.12	9.99	9.99
4202	NYSE	LPL	Tue, Mar 30, 2021	9.73	9.86	9.69	9.83
4201	NYSE	LPL	Mon, Mar 29, 2021	9.66	9.74	9.55	9.65
4200	NYSE	LPL	Fri, Mar 26, 2021	9.61	9.82	9.61	9.82
4199	NYSE	LPL	Thu, Mar 25, 2021	9.47	9.65	9.44	9.63
4198	NYSE	LPL	Wed, Mar 24, 2021	9.70	9.75	9.53	9.53
4197	NYSE	LPL	Tue, Mar 23, 2021	9.82	9.87	9.56	9.57
4196	NYSE	LPL	Mon, Mar 22, 2021	9.85	9.98	9.77	9.86
4195	NYSE	LPL	Fri, Mar 19, 2021	9.49	9.60	9.36	9.55
4194	NYSE	LPL	Thu, Mar 18, 2021	9.67	9.72	9.45	9.46
4193	NYSE	LPL	Wed, Mar 17, 2021	9.73	9.85	9.62	9.84
4192	NYSE	LPL	Tue, Mar 16, 2021	9.97	9.98	9.70	9.77
4191	NYSE	LPL	Mon, Mar 15, 2021	9.81	9.88	9.64	9.87
4190	NYSE	LPL	Fri, Mar 12, 2021	9.89	9.94	9.81	9.90
4189	NYSE	LPL	Thu, Mar 11, 2021	9.89	9.95	9.70	9.80
4188	NYSE	LPL	Wed, Mar 10, 2021	9.61	9.68	9.49	9.63
4187	NYSE	LPL	Tue, Mar 9, 2021	9.82	9.84	9.53	9.79
4186	NYSE	LPL	Mon, Mar 8, 2021	9.78	9.82	9.51	9.53
4185	NYSE	LPL	Fri, Mar 5, 2021	9.96	10.07	9.68	10.05
4184	NYSE	LPL	Thu, Mar 4, 2021	10.05	10.18	9.69	9.75
4183	NYSE	LPL	Wed, Mar 3, 2021	10.13	10.25	9.92	9.95
4182	NYSE	LPL	Tue, Mar 2, 2021	10.24	10.24	10.12	10.20
4181	NYSE	LPL	Mon, Mar 1, 2021	10.24	10.30	10.08	10.27
4180	NYSE	LPL	Fri, Feb 26, 2021	10.12	10.12	9.92	9.99
4179	NYSE	LPL	Thu, Feb 25, 2021	10.66	10.66	10.14	10.19
4178	NYSE	LPL	Wed, Feb 24, 2021	10.63	10.68	10.46	10.65
4177	NYSE	LPL	Tue, Feb 23, 2021	10.85	11.08	10.58	11.08
4176	NYSE	LPL	Mon, Feb 22, 2021	11.14	11.18	10.91	10.94
4175	NYSE	LPL	Fri, Feb 19, 2021	11.15	11.24	11.09	11.19
4174	NYSE	LPL	Thu, Feb 18, 2021	10.87	10.91	10.68	10.78
4173	NYSE	LPL	Wed, Feb 17, 2021	11.05	11.22	11.05	11.16
4172	NYSE	LPL	Tue, Feb 16, 2021	11.08	11.20	11.08	11.17
4171	NYSE	LPL	Fri, Feb 12, 2021	10.72	10.89	10.65	10.84
4170	NYSE	LPL	Thu, Feb 11, 2021	10.67	10.79	10.56	10.73
4169	NYSE	LPL	Wed, Feb 10, 2021	10.52	10.71	10.36	10.62
4168	NYSE	LPL	Tue, Feb 9, 2021	10.36	10.44	10.27	10.36
4167	NYSE	LPL	Mon, Feb 8, 2021	10.20	10.29	10.12	10.29
4166	NYSE	LPL	Fri, Feb 5, 2021	10.33	10.33	10.12	10.16
4165	NYSE	LPL	Thu, Feb 4, 2021	10.34	10.34	10.08	10.33
4164	NYSE	LPL	Wed, Feb 3, 2021	10.13	10.31	10.08	10.20
4163	NYSE	LPL	Tue, Feb 2, 2021	10.21	10.25	10.08	10.17
4162	NYSE	LPL	Mon, Feb 1, 2021	10.08	10.14	9.87	10.10
4161	NYSE	LPL	Fri, Jan 29, 2021	9.76	9.89	9.44	9.66
4160	NYSE	LPL	Thu, Jan 28, 2021	10.12	10.32	9.80	10.15
4159	NYSE	LPL	Wed, Jan 27, 2021	10.23	10.25	9.47	9.80
4158	NYSE	LPL	Tue, Jan 26, 2021	10.86	10.86	10.34	10.44
4157	NYSE	LPL	Mon, Jan 25, 2021	10.65	10.65	10.35	10.40
4156	NYSE	LPL	Fri, Jan 22, 2021	10.57	10.66	10.50	10.51
4155	NYSE	LPL	Thu, Jan 21, 2021	10.50	10.74	10.45	10.60
4154	NYSE	LPL	Wed, Jan 20, 2021	9.72	9.84	9.70	9.82
4153	NYSE	LPL	Tue, Jan 19, 2021	9.57	9.69	9.57	9.67
4152	NYSE	LPL	Fri, Jan 15, 2021	9.55	9.65	9.47	9.50
4151	NYSE	LPL	Thu, Jan 14, 2021	9.75	9.76	9.60	9.68
4150	NYSE	LPL	Wed, Jan 13, 2021	9.27	9.30	9.21	9.24
4149	NYSE	LPL	Tue, Jan 12, 2021	9.10	9.17	9.06	9.17
4148	NYSE	LPL	Mon, Jan 11, 2021	8.93	8.97	8.87	8.93
4147	NYSE	LPL	Fri, Jan 8, 2021	9.15	9.27	9.14	9.21
4146	NYSE	LPL	Thu, Jan 7, 2021	9.08	9.17	9.05	9.16
4145	NYSE	LPL	Wed, Jan 6, 2021	8.86	9.03	8.84	8.96
4144	NYSE	LPL	Tue, Jan 5, 2021	8.59	8.65	8.56	8.64
4143	NYSE	LPL	Mon, Jan 4, 2021	8.78	8.80	8.60	8.66
4142	NYSE	LPL	Thu, Dec 31, 2020	8.50	8.53	8.43	8.44
4141	NYSE	LPL	Wed, Dec 30, 2020	8.51	8.52	8.44	8.46
4140	NYSE	LPL	Tue, Dec 29, 2020	8.54	8.54	8.39	8.41
4139	NYSE	LPL	Mon, Dec 28, 2020	8.28	8.29	8.11	8.11
4138	NYSE	LPL	Thu, Dec 24, 2020	8.10	8.10	8.02	8.05
4137	NYSE	LPL	Wed, Dec 23, 2020	8.25	8.27	8.16	8.19
4136	NYSE	LPL	Tue, Dec 22, 2020	7.82	7.88	7.78	7.79
4135	NYSE	LPL	Mon, Dec 21, 2020	7.92	8.02	7.90	8.01
4134	NYSE	LPL	Fri, Dec 18, 2020	8.25	8.25	8.13	8.18
4133	NYSE	LPL	Thu, Dec 17, 2020	8.42	8.49	8.39	8.48
4132	NYSE	LPL	Wed, Dec 16, 2020	8.21	8.27	8.15	8.24
4131	NYSE	LPL	Tue, Dec 15, 2020	8.20	8.32	8.04	8.32
4130	NYSE	LPL	Mon, Dec 14, 2020	7.63	7.66	7.57	7.60
4129	NYSE	LPL	Fri, Dec 11, 2020	7.56	7.56	7.48	7.56
4128	NYSE	LPL	Thu, Dec 10, 2020	7.55	7.66	7.54	7.61
4127	NYSE	LPL	Wed, Dec 9, 2020	7.43	7.45	7.30	7.32
4126	NYSE	LPL	Tue, Dec 8, 2020	7.39	7.46	7.33	7.35
4125	NYSE	LPL	Mon, Dec 7, 2020	7.45	7.48	7.38	7.46
4124	NYSE	LPL	Fri, Dec 4, 2020	7.49	7.72	7.47	7.72
4123	NYSE	LPL	Thu, Dec 3, 2020	7.26	7.29	7.21	7.21
4122	NYSE	LPL	Wed, Dec 2, 2020	7.16	7.21	7.13	7.15
4121	NYSE	LPL	Tue, Dec 1, 2020	7.12	7.21	7.09	7.15
4120	NYSE	LPL	Mon, Nov 30, 2020	6.99	7.02	6.86	6.87
4119	NYSE	LPL	Fri, Nov 27, 2020	7.19	7.21	7.12	7.19
4118	NYSE	LPL	Wed, Nov 25, 2020	7.14	7.23	7.11	7.21
4117	NYSE	LPL	Tue, Nov 24, 2020	6.98	7.12	6.94	7.09
4116	NYSE	LPL	Mon, Nov 23, 2020	6.87	6.98	6.87	6.95
4115	NYSE	LPL	Fri, Nov 20, 2020	6.78	6.83	6.76	6.80
4114	NYSE	LPL	Thu, Nov 19, 2020	6.55	6.65	6.54	6.61
4113	NYSE	LPL	Wed, Nov 18, 2020	6.69	6.75	6.68	6.69
4112	NYSE	LPL	Tue, Nov 17, 2020	6.67	6.75	6.65	6.72
4111	NYSE	LPL	Mon, Nov 16, 2020	6.74	6.81	6.73	6.76
4110	NYSE	LPL	Fri, Nov 13, 2020	6.60	6.66	6.60	6.63
4109	NYSE	LPL	Thu, Nov 12, 2020	6.69	6.70	6.53	6.54
4108	NYSE	LPL	Wed, Nov 11, 2020	6.77	6.77	6.68	6.74
4107	NYSE	LPL	Tue, Nov 10, 2020	6.68	6.69	6.59	6.61
4106	NYSE	LPL	Mon, Nov 9, 2020	6.96	7.00	6.79	6.81
4105	NYSE	LPL	Fri, Nov 6, 2020	6.65	6.69	6.63	6.68
4104	NYSE	LPL	Thu, Nov 5, 2020	6.60	6.69	6.57	6.64
4103	NYSE	LPL	Wed, Nov 4, 2020	6.50	6.58	6.45	6.50
4102	NYSE	LPL	Tue, Nov 3, 2020	6.56	6.62	6.54	6.60
4101	NYSE	LPL	Mon, Nov 2, 2020	6.34	6.42	6.32	6.40
4100	NYSE	LPL	Fri, Oct 30, 2020	6.22	6.27	6.21	6.27
4099	NYSE	LPL	Thu, Oct 29, 2020	6.29	6.33	6.24	6.30
4098	NYSE	LPL	Wed, Oct 28, 2020	6.39	6.40	6.29	6.31
4097	NYSE	LPL	Tue, Oct 27, 2020	6.56	6.56	6.47	6.47
4096	NYSE	LPL	Mon, Oct 26, 2020	6.59	6.63	6.45	6.52
4095	NYSE	LPL	Fri, Oct 23, 2020	6.76	6.85	6.75	6.80
4094	NYSE	LPL	Thu, Oct 22, 2020	7.00	7.10	6.95	7.01
4093	NYSE	LPL	Wed, Oct 21, 2020	6.85	6.94	6.85	6.90
4092	NYSE	LPL	Tue, Oct 20, 2020	6.84	6.90	6.82	6.85
4091	NYSE	LPL	Mon, Oct 19, 2020	6.84	6.87	6.76	6.79
4090	NYSE	LPL	Fri, Oct 16, 2020	6.89	6.95	6.80	6.81
4089	NYSE	LPL	Thu, Oct 15, 2020	7.04	7.05	6.97	7.04
4088	NYSE	LPL	Wed, Oct 14, 2020	7.09	7.17	7.07	7.13
4087	NYSE	LPL	Tue, Oct 13, 2020	6.98	7.04	6.95	6.96
4086	NYSE	LPL	Mon, Oct 12, 2020	6.91	6.94	6.84	6.92
4085	NYSE	LPL	Fri, Oct 9, 2020	6.85	6.91	6.81	6.89
4084	NYSE	LPL	Thu, Oct 8, 2020	6.81	6.88	6.77	6.78
4083	NYSE	LPL	Wed, Oct 7, 2020	6.54	6.61	6.53	6.59
4082	NYSE	LPL	Tue, Oct 6, 2020	6.62	6.66	6.39	6.51
4081	NYSE	LPL	Mon, Oct 5, 2020	6.63	6.76	6.63	6.76
4080	NYSE	LPL	Fri, Oct 2, 2020	6.39	6.54	6.37	6.47
4079	NYSE	LPL	Thu, Oct 1, 2020	6.58	6.63	6.49	6.54
4078	NYSE	LPL	Wed, Sep 30, 2020	6.62	6.70	6.51	6.53
4077	NYSE	LPL	Tue, Sep 29, 2020	6.67	6.68	6.60	6.62
4076	NYSE	LPL	Mon, Sep 28, 2020	6.54	6.64	6.54	6.62
4075	NYSE	LPL	Fri, Sep 25, 2020	6.43	6.46	6.32	6.41
4074	NYSE	LPL	Thu, Sep 24, 2020	6.52	6.57	6.36	6.47
4073	NYSE	LPL	Wed, Sep 23, 2020	6.85	6.88	6.70	6.72
4072	NYSE	LPL	Tue, Sep 22, 2020	6.83	6.90	6.80	6.85
4071	NYSE	LPL	Mon, Sep 21, 2020	6.98	6.98	6.81	6.94
4070	NYSE	LPL	Fri, Sep 18, 2020	6.96	7.01	6.86	6.91
4069	NYSE	LPL	Thu, Sep 17, 2020	6.93	6.96	6.85	6.95
4068	NYSE	LPL	Wed, Sep 16, 2020	6.90	7.01	6.83	6.91
4067	NYSE	LPL	Tue, Sep 15, 2020	7.01	7.02	6.88	6.90
4066	NYSE	LPL	Mon, Sep 14, 2020	7.13	7.17	7.05	7.08
4065	NYSE	LPL	Fri, Sep 11, 2020	7.00	7.10	7.00	7.09
4064	NYSE	LPL	Thu, Sep 10, 2020	6.90	6.97	6.81	6.83
4063	NYSE	LPL	Wed, Sep 9, 2020	6.85	6.85	6.74	6.81
4062	NYSE	LPL	Tue, Sep 8, 2020	6.57	6.86	6.57	6.65
4061	NYSE	LPL	Fri, Sep 4, 2020	6.35	6.35	6.11	6.24
4060	NYSE	LPL	Thu, Sep 3, 2020	6.30	6.37	6.12	6.24
4059	NYSE	LPL	Wed, Sep 2, 2020	6.29	6.43	6.27	6.39
4058	NYSE	LPL	Tue, Sep 1, 2020	6.29	6.34	6.21	6.32
4057	NYSE	LPL	Mon, Aug 31, 2020	6.20	6.21	6.09	6.17
4056	NYSE	LPL	Fri, Aug 28, 2020	6.27	6.37	6.24	6.35
4055	NYSE	LPL	Thu, Aug 27, 2020	6.36	6.42	6.24	6.31
4054	NYSE	LPL	Wed, Aug 26, 2020	6.48	6.59	6.45	6.58
4053	NYSE	LPL	Tue, Aug 25, 2020	6.30	6.46	6.27	6.46
4052	NYSE	LPL	Mon, Aug 24, 2020	6.34	6.39	6.25	6.28
4051	NYSE	LPL	Fri, Aug 21, 2020	5.57	5.67	5.55	5.59
4050	NYSE	LPL	Thu, Aug 20, 2020	5.37	5.42	5.30	5.40
4049	NYSE	LPL	Wed, Aug 19, 2020	5.54	5.62	5.47	5.50
4048	NYSE	LPL	Tue, Aug 18, 2020	5.63	5.63	5.47	5.57
4047	NYSE	LPL	Mon, Aug 17, 2020	5.80	5.87	5.77	5.81
4046	NYSE	LPL	Fri, Aug 14, 2020	5.73	5.80	5.68	5.77
4045	NYSE	LPL	Thu, Aug 13, 2020	5.59	5.69	5.53	5.66
4044	NYSE	LPL	Wed, Aug 12, 2020	5.55	5.69	5.55	5.66
4043	NYSE	LPL	Tue, Aug 11, 2020	5.60	5.62	5.52	5.53
4042	NYSE	LPL	Mon, Aug 10, 2020	5.57	5.60	5.46	5.55
4041	NYSE	LPL	Fri, Aug 7, 2020	5.30	5.30	5.25	5.28
4040	NYSE	LPL	Thu, Aug 6, 2020	5.32	5.44	5.29	5.42
4039	NYSE	LPL	Wed, Aug 5, 2020	5.36	5.39	5.32	5.32
4038	NYSE	LPL	Tue, Aug 4, 2020	5.30	5.33	5.27	5.32
4037	NYSE	LPL	Mon, Aug 3, 2020	5.28	5.31	5.24	5.29
4036	NYSE	LPL	Fri, Jul 31, 2020	5.36	5.37	5.22	5.31
4035	NYSE	LPL	Thu, Jul 30, 2020	5.33	5.43	5.28	5.42
4034	NYSE	LPL	Wed, Jul 29, 2020	5.30	5.38	5.24	5.36
4033	NYSE	LPL	Tue, Jul 28, 2020	5.21	5.21	5.15	5.18
4032	NYSE	LPL	Mon, Jul 27, 2020	5.17	5.18	5.12	5.15
4031	NYSE	LPL	Fri, Jul 24, 2020	5.24	5.24	5.07	5.07
4030	NYSE	LPL	Thu, Jul 23, 2020	5.42	5.55	5.28	5.33
4029	NYSE	LPL	Wed, Jul 22, 2020	5.48	5.50	5.43	5.49
4028	NYSE	LPL	Tue, Jul 21, 2020	5.49	5.56	5.47	5.52
4027	NYSE	LPL	Mon, Jul 20, 2020	5.28	5.38	5.26	5.36
4026	NYSE	LPL	Fri, Jul 17, 2020	5.32	5.34	5.27	5.28
4025	NYSE	LPL	Thu, Jul 16, 2020	5.31	5.36	5.27	5.36
4024	NYSE	LPL	Wed, Jul 15, 2020	5.35	5.41	5.33	5.36
4023	NYSE	LPL	Tue, Jul 14, 2020	5.15	5.30	5.13	5.30
4022	NYSE	LPL	Mon, Jul 13, 2020	5.28	5.29	5.16	5.16
4021	NYSE	LPL	Fri, Jul 10, 2020	5.12	5.24	5.11	5.20
4020	NYSE	LPL	Thu, Jul 9, 2020	5.25	5.25	5.10	5.19
4019	NYSE	LPL	Wed, Jul 8, 2020	5.20	5.28	5.17	5.26
4018	NYSE	LPL	Tue, Jul 7, 2020	5.18	5.19	5.12	5.13
4017	NYSE	LPL	Mon, Jul 6, 2020	5.32	5.46	5.32	5.45
4016	NYSE	LPL	Thu, Jul 2, 2020	5.01	5.06	4.97	4.99
4015	NYSE	LPL	Wed, Jul 1, 2020	4.86	5.00	4.86	5.00
4014	NYSE	LPL	Tue, Jun 30, 2020	4.76	4.90	4.76	4.83
4013	NYSE	LPL	Mon, Jun 29, 2020	4.73	4.79	4.67	4.79
4012	NYSE	LPL	Fri, Jun 26, 2020	4.86	4.93	4.76	4.76
4011	NYSE	LPL	Thu, Jun 25, 2020	4.82	4.88	4.74	4.87
4010	NYSE	LPL	Wed, Jun 24, 2020	5.03	5.05	4.87	4.89
4009	NYSE	LPL	Tue, Jun 23, 2020	4.95	5.06	4.94	5.00
4008	NYSE	LPL	Mon, Jun 22, 2020	4.96	4.99	4.87	4.91
4007	NYSE	LPL	Fri, Jun 19, 2020	4.92	4.93	4.80	4.90
4006	NYSE	LPL	Thu, Jun 18, 2020	4.94	5.07	4.90	4.94
4005	NYSE	LPL	Wed, Jun 17, 2020	5.01	5.05	4.93	4.95
4004	NYSE	LPL	Tue, Jun 16, 2020	5.03	5.06	4.86	4.89
4003	NYSE	LPL	Mon, Jun 15, 2020	4.75	4.79	4.53	4.73
4002	NYSE	LPL	Fri, Jun 12, 2020	5.01	5.09	4.89	4.98
4001	NYSE	LPL	Thu, Jun 11, 2020	5.01	5.09	4.87	4.89
4000	NYSE	LPL	Wed, Jun 10, 2020	5.35	5.41	5.29	5.34
3999	NYSE	LPL	Tue, Jun 9, 2020	5.24	5.31	5.17	5.24
3998	NYSE	LPL	Mon, Jun 8, 2020	5.26	5.43	5.24	5.39
3997	NYSE	LPL	Fri, Jun 5, 2020	5.14	5.20	5.10	5.14
3996	NYSE	LPL	Thu, Jun 4, 2020	4.90	4.95	4.85	4.87
3995	NYSE	LPL	Wed, Jun 3, 2020	4.82	5.08	4.82	5.01
3994	NYSE	LPL	Tue, Jun 2, 2020	4.50	4.65	4.48	4.60
3993	NYSE	LPL	Mon, Jun 1, 2020	4.30	4.41	4.27	4.39
3992	NYSE	LPL	Fri, May 29, 2020	4.10	4.26	4.09	4.24
3991	NYSE	LPL	Thu, May 28, 2020	4.22	4.29	4.16	4.17
3990	NYSE	LPL	Wed, May 27, 2020	4.27	4.28	4.16	4.27
3989	NYSE	LPL	Tue, May 26, 2020	4.26	4.28	4.15	4.18
3988	NYSE	LPL	Fri, May 22, 2020	4.06	4.12	4.01	4.08
3987	NYSE	LPL	Thu, May 21, 2020	4.28	4.30	4.16	4.18
3986	NYSE	LPL	Wed, May 20, 2020	4.24	4.27	4.21	4.24
3985	NYSE	LPL	Tue, May 19, 2020	4.25	4.32	4.06	4.22
3984	NYSE	LPL	Mon, May 18, 2020	4.14	4.23	4.06	4.11
3983	NYSE	LPL	Fri, May 15, 2020	4.05	4.16	4.03	4.06
3982	NYSE	LPL	Thu, May 14, 2020	4.09	4.20	4.04	4.20
3981	NYSE	LPL	Wed, May 13, 2020	4.20	4.22	4.08	4.15
3980	NYSE	LPL	Tue, May 12, 2020	4.25	4.28	4.14	4.14
3979	NYSE	LPL	Mon, May 11, 2020	4.31	4.33	4.19	4.31
3978	NYSE	LPL	Fri, May 8, 2020	4.40	4.46	4.39	4.44
3977	NYSE	LPL	Thu, May 7, 2020	4.41	4.43	4.36	4.41
3976	NYSE	LPL	Wed, May 6, 2020	4.43	4.43	4.34	4.38
3975	NYSE	LPL	Tue, May 5, 2020	4.36	4.43	4.33	4.36
3974	NYSE	LPL	Mon, May 4, 2020	4.28	4.31	4.14	4.21
3973	NYSE	LPL	Fri, May 1, 2020	4.44	4.45	4.24	4.27
3972	NYSE	LPL	Thu, Apr 30, 2020	4.58	4.64	4.49	4.50
3971	NYSE	LPL	Wed, Apr 29, 2020	4.70	4.74	4.56	4.70
3970	NYSE	LPL	Tue, Apr 28, 2020	4.58	4.63	4.48	4.48
3969	NYSE	LPL	Mon, Apr 27, 2020	4.45	4.49	4.39	4.41
3968	NYSE	LPL	Fri, Apr 24, 2020	4.38	4.41	4.27	4.30
3967	NYSE	LPL	Thu, Apr 23, 2020	4.52	4.56	4.47	4.49
3966	NYSE	LPL	Wed, Apr 22, 2020	4.48	4.54	4.41	4.54
3965	NYSE	LPL	Tue, Apr 21, 2020	4.43	4.43	4.32	4.39
3964	NYSE	LPL	Mon, Apr 20, 2020	4.61	4.63	4.45	4.45
3963	NYSE	LPL	Fri, Apr 17, 2020	4.66	4.73	4.63	4.68
3962	NYSE	LPL	Thu, Apr 16, 2020	4.52	4.57	4.46	4.50
3961	NYSE	LPL	Wed, Apr 15, 2020	4.57	4.57	4.48	4.52
3960	NYSE	LPL	Tue, Apr 14, 2020	4.62	4.78	4.60	4.65
3959	NYSE	LPL	Mon, Apr 13, 2020	4.64	4.64	4.52	4.58
3958	NYSE	LPL	Thu, Apr 9, 2020	4.66	4.73	4.61	4.63
3957	NYSE	LPL	Wed, Apr 8, 2020	4.64	4.64	4.47	4.53
3956	NYSE	LPL	Tue, Apr 7, 2020	4.80	4.88	4.59	4.59
3955	NYSE	LPL	Mon, Apr 6, 2020	4.46	4.73	4.46	4.70
3954	NYSE	LPL	Fri, Apr 3, 2020	4.31	4.34	4.20	4.24
3953	NYSE	LPL	Thu, Apr 2, 2020	4.32	4.44	4.31	4.39
3952	NYSE	LPL	Wed, Apr 1, 2020	4.16	4.30	4.14	4.19
3951	NYSE	LPL	Tue, Mar 31, 2020	4.44	4.54	4.40	4.44
3950	NYSE	LPL	Mon, Mar 30, 2020	4.51	4.54	4.34	4.46
3949	NYSE	LPL	Fri, Mar 27, 2020	4.48	4.50	4.30	4.40
3948	NYSE	LPL	Thu, Mar 26, 2020	4.48	4.57	4.39	4.46
3947	NYSE	LPL	Wed, Mar 25, 2020	4.37	4.53	4.30	4.40
3946	NYSE	LPL	Tue, Mar 24, 2020	4.16	4.33	4.16	4.32
3945	NYSE	LPL	Mon, Mar 23, 2020	3.94	3.94	3.64	3.78
3944	NYSE	LPL	Fri, Mar 20, 2020	4.20	4.22	4.00	4.01
3943	NYSE	LPL	Thu, Mar 19, 2020	3.72	4.00	3.64	3.98
3942	NYSE	LPL	Wed, Mar 18, 2020	4.08	4.19	3.85	3.94
3941	NYSE	LPL	Tue, Mar 17, 2020	4.56	4.57	4.45	4.54
3940	NYSE	LPL	Mon, Mar 16, 2020	4.21	4.54	4.21	4.54
3939	NYSE	LPL	Fri, Mar 13, 2020	4.94	5.02	4.79	5.00
3938	NYSE	LPL	Thu, Mar 12, 2020	4.83	5.02	4.72	4.76
3937	NYSE	LPL	Wed, Mar 11, 2020	5.48	5.53	5.35	5.42
3936	NYSE	LPL	Tue, Mar 10, 2020	5.56	5.75	5.52	5.67
3935	NYSE	LPL	Mon, Mar 9, 2020	5.35	5.45	5.19	5.33
3934	NYSE	LPL	Fri, Mar 6, 2020	5.85	5.98	5.84	5.97
3933	NYSE	LPL	Thu, Mar 5, 2020	5.96	6.05	5.91	5.96
3932	NYSE	LPL	Wed, Mar 4, 2020	5.99	6.11	5.96	6.10
3931	NYSE	LPL	Tue, Mar 3, 2020	5.87	6.04	5.84	5.93
3930	NYSE	LPL	Mon, Mar 2, 2020	5.71	5.85	5.65	5.84
3929	NYSE	LPL	Fri, Feb 28, 2020	5.60	5.80	5.58	5.80
3928	NYSE	LPL	Thu, Feb 27, 2020	5.85	5.94	5.75	5.75
3927	NYSE	LPL	Wed, Feb 26, 2020	6.00	6.06	5.95	5.99
3926	NYSE	LPL	Tue, Feb 25, 2020	6.10	6.10	5.91	5.96
3925	NYSE	LPL	Mon, Feb 24, 2020	6.01	6.05	5.95	6.00
3924	NYSE	LPL	Fri, Feb 21, 2020	6.26	6.28	6.21	6.24
3923	NYSE	LPL	Thu, Feb 20, 2020	6.44	6.44	6.28	6.33
3922	NYSE	LPL	Wed, Feb 19, 2020	6.65	6.68	6.63	6.64
3921	NYSE	LPL	Tue, Feb 18, 2020	6.61	6.61	6.55	6.60
3920	NYSE	LPL	Fri, Feb 14, 2020	6.73	6.73	6.66	6.67
3919	NYSE	LPL	Thu, Feb 13, 2020	6.80	6.83	6.77	6.77
3918	NYSE	LPL	Wed, Feb 12, 2020	7.02	7.06	6.98	7.04
3917	NYSE	LPL	Tue, Feb 11, 2020	6.94	6.99	6.90	6.90
3916	NYSE	LPL	Mon, Feb 10, 2020	6.81	6.88	6.79	6.87
3915	NYSE	LPL	Fri, Feb 7, 2020	6.87	6.87	6.79	6.79
3914	NYSE	LPL	Thu, Feb 6, 2020	6.99	7.10	6.97	7.09
3913	NYSE	LPL	Wed, Feb 5, 2020	6.85	6.94	6.81	6.84
3912	NYSE	LPL	Tue, Feb 4, 2020	6.82	6.88	6.72	6.87
3911	NYSE	LPL	Mon, Feb 3, 2020	6.32	6.38	6.30	6.38
3910	NYSE	LPL	Fri, Jan 31, 2020	6.42	6.45	6.14	6.26
3909	NYSE	LPL	Thu, Jan 30, 2020	6.24	6.25	6.14	6.22
3908	NYSE	LPL	Wed, Jan 29, 2020	6.33	6.43	6.28	6.41
3907	NYSE	LPL	Tue, Jan 28, 2020	6.26	6.27	6.21	6.25
3906	NYSE	LPL	Mon, Jan 27, 2020	6.19	6.30	6.14	6.26
3905	NYSE	LPL	Fri, Jan 24, 2020	6.46	6.48	6.41	6.43
3904	NYSE	LPL	Thu, Jan 23, 2020	6.43	6.46	6.39	6.45
3903	NYSE	LPL	Wed, Jan 22, 2020	6.55	6.58	6.49	6.58
3902	NYSE	LPL	Tue, Jan 21, 2020	6.63	6.63	6.54	6.57
3901	NYSE	LPL	Fri, Jan 17, 2020	6.81	6.84	6.78	6.83
3900	NYSE	LPL	Thu, Jan 16, 2020	6.69	6.75	6.68	6.72
3899	NYSE	LPL	Wed, Jan 15, 2020	6.77	6.78	6.70	6.70
3898	NYSE	LPL	Tue, Jan 14, 2020	6.82	6.83	6.74	6.81
3897	NYSE	LPL	Mon, Jan 13, 2020	6.68	6.75	6.64	6.75
3896	NYSE	LPL	Fri, Jan 10, 2020	6.85	6.88	6.79	6.79
3895	NYSE	LPL	Thu, Jan 9, 2020	6.86	6.87	6.77	6.80
3894	NYSE	LPL	Wed, Jan 8, 2020	6.77	6.91	6.75	6.87
3893	NYSE	LPL	Tue, Jan 7, 2020	6.97	7.00	6.93	6.98
3892	NYSE	LPL	Mon, Jan 6, 2020	6.81	6.89	6.81	6.88
3891	NYSE	LPL	Fri, Jan 3, 2020	6.99	7.00	6.92	6.93
3890	NYSE	LPL	Thu, Jan 2, 2020	7.03	7.14	7.02	7.14
3889	NYSE	LPL	Tue, Dec 31, 2019	6.94	6.98	6.91	6.94
3888	NYSE	LPL	Mon, Dec 30, 2019	6.95	6.97	6.90	6.92
3887	NYSE	LPL	Fri, Dec 27, 2019	6.98	7.07	6.98	7.02
3886	NYSE	LPL	Thu, Dec 26, 2019	6.77	6.86	6.77	6.79
3885	NYSE	LPL	Tue, Dec 24, 2019	6.76	6.77	6.65	6.68
3884	NYSE	LPL	Mon, Dec 23, 2019	6.91	6.91	6.81	6.85
3883	NYSE	LPL	Fri, Dec 20, 2019	7.05	7.05	6.94	6.95
3882	NYSE	LPL	Thu, Dec 19, 2019	6.87	6.99	6.86	6.94
3881	NYSE	LPL	Wed, Dec 18, 2019	6.95	6.95	6.89	6.90
3880	NYSE	LPL	Tue, Dec 17, 2019	7.02	7.03	6.95	7.00
3879	NYSE	LPL	Mon, Dec 16, 2019	6.99	7.06	6.94	6.96
3878	NYSE	LPL	Fri, Dec 13, 2019	6.82	6.82	6.72	6.75
3877	NYSE	LPL	Thu, Dec 12, 2019	6.75	6.98	6.73	6.96
3876	NYSE	LPL	Wed, Dec 11, 2019	6.66	6.68	6.62	6.64
3875	NYSE	LPL	Tue, Dec 10, 2019	6.86	6.86	6.75	6.81
3874	NYSE	LPL	Mon, Dec 9, 2019	6.71	6.92	6.69	6.88
3873	NYSE	LPL	Fri, Dec 6, 2019	6.17	6.24	6.17	6.23
3872	NYSE	LPL	Thu, Dec 5, 2019	6.16	6.20	6.10	6.11
3871	NYSE	LPL	Wed, Dec 4, 2019	6.15	6.15	6.05	6.08
3870	NYSE	LPL	Tue, Dec 3, 2019	6.25	6.25	6.11	6.17
3869	NYSE	LPL	Mon, Dec 2, 2019	6.28	6.30	6.24	6.29
3868	NYSE	LPL	Fri, Nov 29, 2019	6.14	6.25	6.13	6.23
3867	NYSE	LPL	Wed, Nov 27, 2019	5.93	5.93	5.85	5.90
3866	NYSE	LPL	Tue, Nov 26, 2019	5.92	6.01	5.92	5.93
3865	NYSE	LPL	Mon, Nov 25, 2019	5.76	5.82	5.74	5.82
3864	NYSE	LPL	Fri, Nov 22, 2019	5.75	5.75	5.65	5.65
3863	NYSE	LPL	Thu, Nov 21, 2019	5.84	5.85	5.76	5.79
3862	NYSE	LPL	Wed, Nov 20, 2019	6.03	6.04	5.92	5.96
3861	NYSE	LPL	Tue, Nov 19, 2019	6.16	6.20	6.12	6.16
3860	NYSE	LPL	Mon, Nov 18, 2019	6.21	6.23	6.13	6.14
3859	NYSE	LPL	Fri, Nov 15, 2019	6.24	6.28	6.21	6.23
3858	NYSE	LPL	Thu, Nov 14, 2019	6.12	6.19	6.10	6.14
3857	NYSE	LPL	Wed, Nov 13, 2019	6.13	6.17	6.05	6.07
3856	NYSE	LPL	Tue, Nov 12, 2019	6.27	6.28	6.19	6.21
3855	NYSE	LPL	Mon, Nov 11, 2019	6.16	6.18	6.12	6.14
3854	NYSE	LPL	Fri, Nov 8, 2019	6.24	6.30	6.24	6.27
3853	NYSE	LPL	Thu, Nov 7, 2019	6.22	6.27	6.16	6.17
3852	NYSE	LPL	Wed, Nov 6, 2019	6.34	6.38	6.32	6.33
3851	NYSE	LPL	Tue, Nov 5, 2019	6.17	6.41	6.15	6.37
3850	NYSE	LPL	Mon, Nov 4, 2019	5.98	6.07	5.96	6.02
3849	NYSE	LPL	Fri, Nov 1, 2019	5.80	5.87	5.79	5.83
3848	NYSE	LPL	Thu, Oct 31, 2019	5.88	5.93	5.82	5.86
3847	NYSE	LPL	Wed, Oct 30, 2019	5.81	5.85	5.77	5.85
3846	NYSE	LPL	Tue, Oct 29, 2019	5.90	5.91	5.85	5.85
3845	NYSE	LPL	Mon, Oct 28, 2019	5.91	5.99	5.91	5.98
3844	NYSE	LPL	Fri, Oct 25, 2019	5.81	5.92	5.81	5.92
3843	NYSE	LPL	Thu, Oct 24, 2019	5.89	5.91	5.82	5.87
3842	NYSE	LPL	Wed, Oct 23, 2019	6.07	6.20	5.78	5.81
3841	NYSE	LPL	Tue, Oct 22, 2019	6.18	6.25	6.18	6.21
3840	NYSE	LPL	Mon, Oct 21, 2019	6.19	6.26	6.14	6.24
3839	NYSE	LPL	Fri, Oct 18, 2019	5.98	6.00	5.93	5.94
3838	NYSE	LPL	Thu, Oct 17, 2019	6.08	6.11	6.01	6.06
3837	NYSE	LPL	Wed, Oct 16, 2019	6.10	6.10	6.05	6.07
3836	NYSE	LPL	Tue, Oct 15, 2019	6.03	6.24	6.01	6.18
3835	NYSE	LPL	Mon, Oct 14, 2019	5.97	6.11	5.97	6.09
3834	NYSE	LPL	Fri, Oct 11, 2019	6.04	6.14	6.04	6.08
3833	NYSE	LPL	Thu, Oct 10, 2019	5.94	6.06	5.88	6.02
3832	NYSE	LPL	Wed, Oct 9, 2019	5.60	5.70	5.60	5.69
3831	NYSE	LPL	Tue, Oct 8, 2019	5.63	5.67	5.60	5.61
3830	NYSE	LPL	Mon, Oct 7, 2019	5.66	5.70	5.63	5.64
3829	NYSE	LPL	Fri, Oct 4, 2019	5.70	5.77	5.66	5.73
3828	NYSE	LPL	Thu, Oct 3, 2019	5.52	5.70	5.52	5.68
3827	NYSE	LPL	Wed, Oct 2, 2019	5.61	5.63	5.55	5.59
3826	NYSE	LPL	Tue, Oct 1, 2019	5.89	5.91	5.73	5.77
3825	NYSE	LPL	Mon, Sep 30, 2019	5.86	5.96	5.86	5.95
3824	NYSE	LPL	Fri, Sep 27, 2019	5.75	5.79	5.67	5.69
3823	NYSE	LPL	Thu, Sep 26, 2019	5.89	5.89	5.79	5.80
3822	NYSE	LPL	Wed, Sep 25, 2019	5.88	5.99	5.85	5.97
3821	NYSE	LPL	Tue, Sep 24, 2019	6.03	6.03	5.88	5.93
3820	NYSE	LPL	Mon, Sep 23, 2019	5.92	6.02	5.92	6.00
3819	NYSE	LPL	Fri, Sep 20, 2019	6.16	6.18	6.07	6.11
3818	NYSE	LPL	Thu, Sep 19, 2019	6.15	6.19	6.13	6.13
3817	NYSE	LPL	Wed, Sep 18, 2019	6.02	6.06	5.98	6.04
3816	NYSE	LPL	Tue, Sep 17, 2019	6.21	6.21	6.06	6.12
3815	NYSE	LPL	Mon, Sep 16, 2019	6.38	6.50	6.31	6.41
3814	NYSE	LPL	Fri, Sep 13, 2019	6.41	6.53	6.41	6.43
3813	NYSE	LPL	Thu, Sep 12, 2019	6.45	6.52	6.42	6.48
3812	NYSE	LPL	Wed, Sep 11, 2019	6.14	6.51	6.14	6.45
3811	NYSE	LPL	Tue, Sep 10, 2019	6.02	6.07	5.99	6.05
3810	NYSE	LPL	Mon, Sep 9, 2019	6.01	6.03	5.98	6.01
3809	NYSE	LPL	Fri, Sep 6, 2019	6.00	6.03	5.97	5.97
3808	NYSE	LPL	Thu, Sep 5, 2019	5.96	5.96	5.86	5.87
3807	NYSE	LPL	Wed, Sep 4, 2019	5.89	6.02	5.87	5.99
3806	NYSE	LPL	Tue, Sep 3, 2019	5.80	5.87	5.78	5.83
3805	NYSE	LPL	Fri, Aug 30, 2019	5.81	5.83	5.73	5.78
3804	NYSE	LPL	Thu, Aug 29, 2019	5.38	5.53	5.38	5.49
3803	NYSE	LPL	Wed, Aug 28, 2019	5.19	5.29	5.18	5.27
3802	NYSE	LPL	Tue, Aug 27, 2019	5.21	5.24	5.16	5.17
3801	NYSE	LPL	Mon, Aug 26, 2019	5.18	5.20	5.15	5.19
3800	NYSE	LPL	Fri, Aug 23, 2019	5.24	5.27	5.14	5.18
3799	NYSE	LPL	Thu, Aug 22, 2019	5.39	5.40	5.29	5.30
3798	NYSE	LPL	Wed, Aug 21, 2019	5.46	5.47	5.43	5.44
3797	NYSE	LPL	Tue, Aug 20, 2019	5.44	5.49	5.40	5.40
3796	NYSE	LPL	Mon, Aug 19, 2019	5.39	5.42	5.36	5.36
3795	NYSE	LPL	Fri, Aug 16, 2019	5.24	5.35	5.24	5.32
3794	NYSE	LPL	Thu, Aug 15, 2019	5.20	5.31	5.16	5.25
3793	NYSE	LPL	Wed, Aug 14, 2019	5.25	5.25	5.15	5.21
3792	NYSE	LPL	Tue, Aug 13, 2019	5.08	5.33	5.08	5.30
3791	NYSE	LPL	Mon, Aug 12, 2019	5.14	5.15	5.08	5.12
3790	NYSE	LPL	Fri, Aug 9, 2019	5.25	5.25	5.13	5.19
3789	NYSE	LPL	Thu, Aug 8, 2019	5.38	5.42	5.34	5.36
3788	NYSE	LPL	Wed, Aug 7, 2019	5.18	5.28	5.10	5.25
3787	NYSE	LPL	Tue, Aug 6, 2019	5.28	5.35	5.21	5.27
3786	NYSE	LPL	Mon, Aug 5, 2019	5.31	5.32	5.17	5.23
3785	NYSE	LPL	Fri, Aug 2, 2019	5.61	5.67	5.49	5.57
3784	NYSE	LPL	Thu, Aug 1, 2019	6.02	6.05	5.86	5.90
3783	NYSE	LPL	Wed, Jul 31, 2019	6.19	6.19	5.96	6.03
3782	NYSE	LPL	Tue, Jul 30, 2019	6.56	6.56	6.22	6.22
3781	NYSE	LPL	Mon, Jul 29, 2019	6.64	6.68	6.59	6.62
3780	NYSE	LPL	Fri, Jul 26, 2019	6.71	6.73	6.59	6.60
3779	NYSE	LPL	Thu, Jul 25, 2019	6.84	6.86	6.65	6.66
3778	NYSE	LPL	Wed, Jul 24, 2019	7.02	7.06	6.98	6.99
3777	NYSE	LPL	Tue, Jul 23, 2019	7.30	7.38	7.21	7.28
3776	NYSE	LPL	Mon, Jul 22, 2019	7.18	7.50	7.18	7.45
3775	NYSE	LPL	Fri, Jul 19, 2019	7.16	7.21	7.14	7.17
3774	NYSE	LPL	Thu, Jul 18, 2019	7.12	7.20	7.10	7.17
3773	NYSE	LPL	Wed, Jul 17, 2019	7.18	7.24	7.16	7.18
3772	NYSE	LPL	Tue, Jul 16, 2019	7.26	7.33	7.21	7.21
3771	NYSE	LPL	Mon, Jul 15, 2019	7.17	7.22	7.13	7.19
3770	NYSE	LPL	Fri, Jul 12, 2019	7.20	7.20	7.15	7.18
3769	NYSE	LPL	Thu, Jul 11, 2019	7.18	7.20	7.12	7.13
3768	NYSE	LPL	Wed, Jul 10, 2019	7.14	7.20	7.12	7.19
3767	NYSE	LPL	Tue, Jul 9, 2019	7.00	7.05	6.96	7.03
3766	NYSE	LPL	Mon, Jul 8, 2019	7.08	7.09	7.00	7.03
3765	NYSE	LPL	Fri, Jul 5, 2019	7.39	7.45	7.35	7.45
3764	NYSE	LPL	Wed, Jul 3, 2019	7.43	7.45	7.40	7.42
3763	NYSE	LPL	Tue, Jul 2, 2019	7.53	7.53	7.44	7.48
3762	NYSE	LPL	Mon, Jul 1, 2019	7.67	7.75	7.51	7.54
3761	NYSE	LPL	Fri, Jun 28, 2019	7.72	7.76	7.70	7.75
3760	NYSE	LPL	Thu, Jun 27, 2019	7.72	7.73	7.65	7.65
3759	NYSE	LPL	Wed, Jun 26, 2019	7.59	7.69	7.59	7.61
3758	NYSE	LPL	Tue, Jun 25, 2019	7.62	7.63	7.50	7.50
3757	NYSE	LPL	Mon, Jun 24, 2019	7.73	7.73	7.64	7.66
3756	NYSE	LPL	Fri, Jun 21, 2019	7.51	7.56	7.46	7.48
3755	NYSE	LPL	Thu, Jun 20, 2019	7.78	7.82	7.71	7.79
3754	NYSE	LPL	Wed, Jun 19, 2019	7.27	7.30	7.20	7.22
3753	NYSE	LPL	Tue, Jun 18, 2019	7.18	7.28	7.17	7.25
3752	NYSE	LPL	Mon, Jun 17, 2019	7.13	7.19	7.12	7.13
3751	NYSE	LPL	Fri, Jun 14, 2019	7.13	7.13	7.03	7.07
3750	NYSE	LPL	Thu, Jun 13, 2019	7.14	7.20	7.14	7.18
3749	NYSE	LPL	Wed, Jun 12, 2019	7.18	7.21	7.13	7.15
3748	NYSE	LPL	Tue, Jun 11, 2019	7.27	7.38	7.27	7.32
3747	NYSE	LPL	Mon, Jun 10, 2019	7.20	7.21	7.13	7.14
3746	NYSE	LPL	Fri, Jun 7, 2019	7.04	7.10	6.99	7.07
3745	NYSE	LPL	Thu, Jun 6, 2019	7.07	7.14	7.02	7.12
3744	NYSE	LPL	Wed, Jun 5, 2019	7.17	7.18	7.04	7.06
3743	NYSE	LPL	Tue, Jun 4, 2019	7.15	7.24	7.11	7.23
3742	NYSE	LPL	Mon, Jun 3, 2019	7.08	7.15	7.02	7.09
3741	NYSE	LPL	Fri, May 31, 2019	7.00	7.12	7.00	7.09
3740	NYSE	LPL	Thu, May 30, 2019	6.86	6.96	6.83	6.90
3739	NYSE	LPL	Wed, May 29, 2019	6.85	6.85	6.73	6.78
3738	NYSE	LPL	Tue, May 28, 2019	7.04	7.07	6.94	6.94
3737	NYSE	LPL	Fri, May 24, 2019	6.86	6.86	6.77	6.80
3736	NYSE	LPL	Thu, May 23, 2019	6.83	6.83	6.71	6.75
3735	NYSE	LPL	Wed, May 22, 2019	7.00	7.04	6.97	6.99
3734	NYSE	LPL	Tue, May 21, 2019	7.05	7.05	6.93	7.00
3733	NYSE	LPL	Mon, May 20, 2019	6.95	7.00	6.87	6.87
3732	NYSE	LPL	Fri, May 17, 2019	7.16	7.19	7.06	7.07
3731	NYSE	LPL	Thu, May 16, 2019	7.35	7.35	7.17	7.20
3730	NYSE	LPL	Wed, May 15, 2019	7.45	7.54	7.42	7.46
3729	NYSE	LPL	Tue, May 14, 2019	7.39	7.43	7.38	7.39
3728	NYSE	LPL	Mon, May 13, 2019	7.31	7.40	7.24	7.31
3727	NYSE	LPL	Fri, May 10, 2019	7.45	7.64	7.44	7.58
3726	NYSE	LPL	Thu, May 9, 2019	7.60	7.60	7.39	7.49
3725	NYSE	LPL	Wed, May 8, 2019	7.90	7.97	7.88	7.90
3724	NYSE	LPL	Tue, May 7, 2019	8.02	8.02	7.73	7.79
3723	NYSE	LPL	Mon, May 6, 2019	8.16	8.22	8.09	8.19
3722	NYSE	LPL	Fri, May 3, 2019	8.29	8.34	8.26	8.32
3721	NYSE	LPL	Thu, May 2, 2019	8.36	8.41	8.28	8.34
3720	NYSE	LPL	Wed, May 1, 2019	8.42	8.47	8.35	8.36
3719	NYSE	LPL	Tue, Apr 30, 2019	8.45	8.49	8.28	8.35
3718	NYSE	LPL	Mon, Apr 29, 2019	8.68	8.68	8.59	8.63
3717	NYSE	LPL	Fri, Apr 26, 2019	8.40	8.43	8.28	8.37
3716	NYSE	LPL	Thu, Apr 25, 2019	8.38	8.38	8.27	8.33
3715	NYSE	LPL	Wed, Apr 24, 2019	8.72	8.74	8.22	8.38
3714	NYSE	LPL	Tue, Apr 23, 2019	9.30	9.50	9.29	9.46
3713	NYSE	LPL	Mon, Apr 22, 2019	9.47	9.47	9.26	9.28
3712	NYSE	LPL	Thu, Apr 18, 2019	9.60	9.71	9.60	9.64
3711	NYSE	LPL	Wed, Apr 17, 2019	9.62	9.69	9.60	9.61
3710	NYSE	LPL	Tue, Apr 16, 2019	9.68	9.70	9.63	9.67
3709	NYSE	LPL	Mon, Apr 15, 2019	9.67	9.69	9.60	9.69
3708	NYSE	LPL	Fri, Apr 12, 2019	9.63	9.70	9.60	9.68
3707	NYSE	LPL	Thu, Apr 11, 2019	9.70	9.74	9.65	9.69
3706	NYSE	LPL	Wed, Apr 10, 2019	9.59	9.81	9.57	9.75
3705	NYSE	LPL	Tue, Apr 9, 2019	9.47	9.53	9.41	9.50
3704	NYSE	LPL	Mon, Apr 8, 2019	9.07	9.18	9.03	9.17
3703	NYSE	LPL	Fri, Apr 5, 2019	8.99	9.04	8.97	9.00
3702	NYSE	LPL	Thu, Apr 4, 2019	8.87	8.93	8.85	8.88
3701	NYSE	LPL	Wed, Apr 3, 2019	8.87	8.96	8.83	8.84
3700	NYSE	LPL	Tue, Apr 2, 2019	8.85	8.89	8.77	8.86
3699	NYSE	LPL	Mon, Apr 1, 2019	8.80	8.88	8.80	8.86
3698	NYSE	LPL	Fri, Mar 29, 2019	8.64	8.67	8.59	8.65
3697	NYSE	LPL	Thu, Mar 28, 2019	8.62	8.63	8.51	8.57
3696	NYSE	LPL	Wed, Mar 27, 2019	8.94	8.94	8.78	8.89
3695	NYSE	LPL	Tue, Mar 26, 2019	8.98	9.17	8.98	9.04
3694	NYSE	LPL	Mon, Mar 25, 2019	8.95	8.97	8.86	8.92
3693	NYSE	LPL	Fri, Mar 22, 2019	9.13	9.15	8.93	8.94
3692	NYSE	LPL	Thu, Mar 21, 2019	9.12	9.38	9.12	9.33
3691	NYSE	LPL	Wed, Mar 20, 2019	8.98	9.06	8.93	9.02
3690	NYSE	LPL	Tue, Mar 19, 2019	9.08	9.08	8.92	8.95
3689	NYSE	LPL	Mon, Mar 18, 2019	9.13	9.21	9.08	9.15
3688	NYSE	LPL	Fri, Mar 15, 2019	9.30	9.36	9.12	9.14
3687	NYSE	LPL	Thu, Mar 14, 2019	9.28	9.31	9.21	9.27
3686	NYSE	LPL	Wed, Mar 13, 2019	9.23	9.28	9.18	9.25
3685	NYSE	LPL	Tue, Mar 12, 2019	9.42	9.43	9.31	9.37
3684	NYSE	LPL	Mon, Mar 11, 2019	9.37	9.41	9.33	9.41
3683	NYSE	LPL	Fri, Mar 8, 2019	9.33	9.46	9.33	9.42
3682	NYSE	LPL	Thu, Mar 7, 2019	9.46	9.46	9.24	9.30
3681	NYSE	LPL	Wed, Mar 6, 2019	9.50	9.59	9.49	9.52
3680	NYSE	LPL	Tue, Mar 5, 2019	9.30	9.43	9.29	9.38
3679	NYSE	LPL	Mon, Mar 4, 2019	9.33	9.35	9.21	9.28
3678	NYSE	LPL	Fri, Mar 1, 2019	9.48	9.54	9.47	9.50
3677	NYSE	LPL	Thu, Feb 28, 2019	9.52	9.52	9.41	9.45
3676	NYSE	LPL	Wed, Feb 27, 2019	9.43	9.58	9.43	9.52
3675	NYSE	LPL	Tue, Feb 26, 2019	9.30	9.43	9.30	9.40
3674	NYSE	LPL	Mon, Feb 25, 2019	9.31	9.40	9.30	9.32
3673	NYSE	LPL	Fri, Feb 22, 2019	9.18	9.30	9.18	9.27
3672	NYSE	LPL	Thu, Feb 21, 2019	9.08	9.17	9.08	9.11
3671	NYSE	LPL	Wed, Feb 20, 2019	8.83	8.87	8.79	8.80
3670	NYSE	LPL	Tue, Feb 19, 2019	8.78	8.90	8.78	8.86
3669	NYSE	LPL	Fri, Feb 15, 2019	8.58	8.79	8.58	8.79
3668	NYSE	LPL	Thu, Feb 14, 2019	8.55	8.65	8.55	8.59
3667	NYSE	LPL	Wed, Feb 13, 2019	8.48	8.61	8.42	8.49
3666	NYSE	LPL	Tue, Feb 12, 2019	8.54	8.67	8.54	8.65
3665	NYSE	LPL	Mon, Feb 11, 2019	8.48	8.53	8.47	8.49
3664	NYSE	LPL	Fri, Feb 8, 2019	8.32	8.41	8.30	8.40
3663	NYSE	LPL	Thu, Feb 7, 2019	8.49	8.49	8.32	8.41
3662	NYSE	LPL	Wed, Feb 6, 2019	8.65	8.70	8.59	8.60
3661	NYSE	LPL	Tue, Feb 5, 2019	8.51	8.68	8.51	8.65
3660	NYSE	LPL	Mon, Feb 4, 2019	8.53	8.59	8.49	8.57
3659	NYSE	LPL	Fri, Feb 1, 2019	8.46	8.57	8.45	8.54
3658	NYSE	LPL	Thu, Jan 31, 2019	8.47	8.48	8.31	8.46
3657	NYSE	LPL	Wed, Jan 30, 2019	8.84	8.92	8.65	8.77
3656	NYSE	LPL	Tue, Jan 29, 2019	9.21	9.29	9.14	9.16
3655	NYSE	LPL	Mon, Jan 28, 2019	9.00	9.12	8.93	9.08
3654	NYSE	LPL	Fri, Jan 25, 2019	9.09	9.26	9.09	9.13
3653	NYSE	LPL	Thu, Jan 24, 2019	8.78	8.90	8.78	8.86
3652	NYSE	LPL	Wed, Jan 23, 2019	8.86	8.91	8.73	8.76
3651	NYSE	LPL	Tue, Jan 22, 2019	8.74	8.79	8.62	8.69
3650	NYSE	LPL	Fri, Jan 18, 2019	9.04	9.09	8.99	9.03
3649	NYSE	LPL	Thu, Jan 17, 2019	8.93	9.06	8.83	9.01
3648	NYSE	LPL	Wed, Jan 16, 2019	8.97	9.08	8.95	8.99
3647	NYSE	LPL	Tue, Jan 15, 2019	8.87	9.02	8.76	8.95
3646	NYSE	LPL	Mon, Jan 14, 2019	8.86	8.95	8.85	8.90
3645	NYSE	LPL	Fri, Jan 11, 2019	8.82	8.93	8.81	8.89
3644	NYSE	LPL	Thu, Jan 10, 2019	8.74	8.84	8.73	8.83
3643	NYSE	LPL	Wed, Jan 9, 2019	8.45	8.62	8.42	8.57
3642	NYSE	LPL	Tue, Jan 8, 2019	8.45	8.53	8.40	8.47
3641	NYSE	LPL	Mon, Jan 7, 2019	8.23	8.33	8.19	8.30
3640	NYSE	LPL	Fri, Jan 4, 2019	8.10	8.28	8.05	8.22
3639	NYSE	LPL	Thu, Jan 3, 2019	7.90	7.97	7.80	7.80
3638	NYSE	LPL	Wed, Jan 2, 2019	8.00	8.13	7.95	8.10
3637	NYSE	LPL	Mon, Dec 31, 2018	8.15	8.19	8.06	8.19
3636	NYSE	LPL	Fri, Dec 28, 2018	8.15	8.21	8.05	8.13
3635	NYSE	LPL	Thu, Dec 27, 2018	8.13	8.47	8.11	8.41
3634	NYSE	LPL	Wed, Dec 26, 2018	8.02	8.26	7.98	8.22
3633	NYSE	LPL	Mon, Dec 24, 2018	7.96	8.15	7.96	7.99
3632	NYSE	LPL	Fri, Dec 21, 2018	8.00	8.05	7.85	7.91
3631	NYSE	LPL	Thu, Dec 20, 2018	8.03	8.12	7.85	7.93
3630	NYSE	LPL	Wed, Dec 19, 2018	8.14	8.29	7.97	8.03
3629	NYSE	LPL	Tue, Dec 18, 2018	8.08	8.20	8.05	8.11
3628	NYSE	LPL	Mon, Dec 17, 2018	7.94	8.06	7.84	7.89
3627	NYSE	LPL	Fri, Dec 14, 2018	7.92	7.99	7.83	7.89
3626	NYSE	LPL	Thu, Dec 13, 2018	8.02	8.13	7.99	8.11
3625	NYSE	LPL	Wed, Dec 12, 2018	7.67	7.78	7.65	7.66
3624	NYSE	LPL	Tue, Dec 11, 2018	7.61	7.66	7.52	7.53
3623	NYSE	LPL	Mon, Dec 10, 2018	7.50	7.54	7.36	7.54
3622	NYSE	LPL	Fri, Dec 7, 2018	7.62	7.67	7.44	7.48
3621	NYSE	LPL	Thu, Dec 6, 2018	7.52	7.65	7.46	7.64
3620	NYSE	LPL	Tue, Dec 4, 2018	7.98	8.02	7.86	7.87
3619	NYSE	LPL	Mon, Dec 3, 2018	8.07	8.16	8.02	8.10
3618	NYSE	LPL	Fri, Nov 30, 2018	7.84	7.84	7.76	7.79
3617	NYSE	LPL	Thu, Nov 29, 2018	8.03	8.08	7.93	7.95
3616	NYSE	LPL	Wed, Nov 28, 2018	8.01	8.20	7.97	8.19
3615	NYSE	LPL	Tue, Nov 27, 2018	7.68	7.78	7.68	7.71
3614	NYSE	LPL	Mon, Nov 26, 2018	7.64	7.76	7.63	7.74
3613	NYSE	LPL	Fri, Nov 23, 2018	7.56	7.57	7.47	7.50
3612	NYSE	LPL	Wed, Nov 21, 2018	7.79	7.85	7.73	7.74
3611	NYSE	LPL	Tue, Nov 20, 2018	7.70	7.79	7.65	7.73
3610	NYSE	LPL	Mon, Nov 19, 2018	7.87	7.87	7.66	7.68
3609	NYSE	LPL	Fri, Nov 16, 2018	7.85	8.01	7.85	8.00
3608	NYSE	LPL	Thu, Nov 15, 2018	7.85	8.00	7.85	7.96
3607	NYSE	LPL	Wed, Nov 14, 2018	7.85	7.92	7.73	7.82
3606	NYSE	LPL	Tue, Nov 13, 2018	7.88	8.08	7.88	8.03
3605	NYSE	LPL	Mon, Nov 12, 2018	7.91	7.96	7.75	7.75
3604	NYSE	LPL	Fri, Nov 9, 2018	7.85	7.95	7.76	7.86
3603	NYSE	LPL	Thu, Nov 8, 2018	7.64	7.71	7.55	7.56
3602	NYSE	LPL	Wed, Nov 7, 2018	7.56	7.63	7.50	7.62
3601	NYSE	LPL	Tue, Nov 6, 2018	7.62	7.65	7.54	7.60
3600	NYSE	LPL	Mon, Nov 5, 2018	7.67	7.72	7.58	7.67
3599	NYSE	LPL	Fri, Nov 2, 2018	7.75	7.88	7.72	7.74
3598	NYSE	LPL	Thu, Nov 1, 2018	7.40	7.50	7.35	7.49
3597	NYSE	LPL	Wed, Oct 31, 2018	7.28	7.38	7.28	7.34
3596	NYSE	LPL	Tue, Oct 30, 2018	6.96	7.17	6.95	7.16
3595	NYSE	LPL	Mon, Oct 29, 2018	7.08	7.08	6.75	6.83
3594	NYSE	LPL	Fri, Oct 26, 2018	7.17	7.17	6.98	7.06
3593	NYSE	LPL	Thu, Oct 25, 2018	7.31	7.50	7.26	7.47
3592	NYSE	LPL	Wed, Oct 24, 2018	7.70	7.71	7.16	7.18
3591	NYSE	LPL	Tue, Oct 23, 2018	7.54	7.94	7.54	7.93
3590	NYSE	LPL	Mon, Oct 22, 2018	8.02	8.05	7.93	7.97
3589	NYSE	LPL	Fri, Oct 19, 2018	7.85	7.97	7.82	7.86
3588	NYSE	LPL	Thu, Oct 18, 2018	8.07	8.07	7.82	7.86
3587	NYSE	LPL	Wed, Oct 17, 2018	8.07	8.10	7.95	8.04
3586	NYSE	LPL	Tue, Oct 16, 2018	7.98	8.14	7.98	8.14
3585	NYSE	LPL	Mon, Oct 15, 2018	7.73	7.93	7.72	7.84
3584	NYSE	LPL	Fri, Oct 12, 2018	7.93	7.99	7.78	7.91
3583	NYSE	LPL	Thu, Oct 11, 2018	7.63	7.71	7.50	7.50
3582	NYSE	LPL	Wed, Oct 10, 2018	7.91	7.91	7.65	7.67
3581	NYSE	LPL	Tue, Oct 9, 2018	8.11	8.15	8.05	8.05
3580	NYSE	LPL	Mon, Oct 8, 2018	8.06	8.16	8.04	8.11
3579	NYSE	LPL	Fri, Oct 5, 2018	8.34	8.34	8.06	8.12
3578	NYSE	LPL	Thu, Oct 4, 2018	8.48	8.49	8.33	8.36
3577	NYSE	LPL	Wed, Oct 3, 2018	8.60	8.71	8.60	8.60
3576	NYSE	LPL	Tue, Oct 2, 2018	8.67	8.73	8.61	8.62
3575	NYSE	LPL	Mon, Oct 1, 2018	8.67	8.70	8.60	8.66
3574	NYSE	LPL	Fri, Sep 28, 2018	8.59	8.67	8.55	8.67
3573	NYSE	LPL	Thu, Sep 27, 2018	8.74	8.86	8.74	8.77
3572	NYSE	LPL	Wed, Sep 26, 2018	8.62	8.70	8.51	8.51
3571	NYSE	LPL	Tue, Sep 25, 2018	8.60	8.68	8.56	8.61
3570	NYSE	LPL	Mon, Sep 24, 2018	8.50	8.61	8.45	8.58
3569	NYSE	LPL	Fri, Sep 21, 2018	8.53	8.62	8.51	8.55
3568	NYSE	LPL	Thu, Sep 20, 2018	8.50	8.55	8.44	8.53
3567	NYSE	LPL	Wed, Sep 19, 2018	8.46	8.55	8.41	8.42
3566	NYSE	LPL	Tue, Sep 18, 2018	8.69	8.83	8.66	8.81
3565	NYSE	LPL	Mon, Sep 17, 2018	8.81	8.84	8.60	8.62
3564	NYSE	LPL	Fri, Sep 14, 2018	9.90	9.90	9.13	9.26
3563	NYSE	LPL	Thu, Sep 13, 2018	9.13	9.15	9.03	9.11
3562	NYSE	LPL	Wed, Sep 12, 2018	8.98	9.09	8.89	9.04
3561	NYSE	LPL	Tue, Sep 11, 2018	8.91	8.92	8.76	8.90
3560	NYSE	LPL	Mon, Sep 10, 2018	9.33	9.38	9.31	9.36
3559	NYSE	LPL	Fri, Sep 7, 2018	9.30	9.37	9.20	9.30
3558	NYSE	LPL	Thu, Sep 6, 2018	9.54	9.54	9.41	9.46
3557	NYSE	LPL	Wed, Sep 5, 2018	9.74	9.81	9.69	9.71
3556	NYSE	LPL	Tue, Sep 4, 2018	9.43	9.45	9.35	9.44
3555	NYSE	LPL	Fri, Aug 31, 2018	9.42	9.47	9.35	9.47
3554	NYSE	LPL	Thu, Aug 30, 2018	9.54	9.54	9.41	9.42
3553	NYSE	LPL	Wed, Aug 29, 2018	9.56	9.63	9.48	9.62
3552	NYSE	LPL	Tue, Aug 28, 2018	9.58	9.64	9.53	9.56
3551	NYSE	LPL	Mon, Aug 27, 2018	9.48	9.58	9.40	9.52
3550	NYSE	LPL	Fri, Aug 24, 2018	9.52	9.57	9.44	9.55
3549	NYSE	LPL	Thu, Aug 23, 2018	9.80	9.80	9.60	9.69
3548	NYSE	LPL	Wed, Aug 22, 2018	9.97	9.97	9.78	9.87
3547	NYSE	LPL	Tue, Aug 21, 2018	10.33	10.39	10.25	10.29
3546	NYSE	LPL	Mon, Aug 20, 2018	10.11	10.25	10.05	10.23
3545	NYSE	LPL	Fri, Aug 17, 2018	9.81	9.97	9.75	9.94
3544	NYSE	LPL	Thu, Aug 16, 2018	9.91	9.92	9.75	9.84
3543	NYSE	LPL	Wed, Aug 15, 2018	9.60	9.65	9.50	9.50
3542	NYSE	LPL	Tue, Aug 14, 2018	9.62	9.86	9.61	9.83
3541	NYSE	LPL	Mon, Aug 13, 2018	9.54	9.54	9.41	9.44
3540	NYSE	LPL	Fri, Aug 10, 2018	9.78	9.79	9.69	9.72
3539	NYSE	LPL	Thu, Aug 9, 2018	9.75	9.81	9.72	9.74
3538	NYSE	LPL	Wed, Aug 8, 2018	9.68	9.77	9.57	9.75
3537	NYSE	LPL	Tue, Aug 7, 2018	10.02	10.11	9.93	10.04
3536	NYSE	LPL	Mon, Aug 6, 2018	9.82	9.88	9.77	9.86
3535	NYSE	LPL	Fri, Aug 3, 2018	9.63	9.76	9.62	9.76
3534	NYSE	LPL	Thu, Aug 2, 2018	9.55	9.64	9.51	9.62
3533	NYSE	LPL	Wed, Aug 1, 2018	9.57	9.67	9.56	9.66
3532	NYSE	LPL	Tue, Jul 31, 2018	9.36	9.41	9.35	9.38
3531	NYSE	LPL	Mon, Jul 30, 2018	9.52	9.52	9.35	9.36
3530	NYSE	LPL	Fri, Jul 27, 2018	9.58	9.61	9.40	9.48
3529	NYSE	LPL	Thu, Jul 26, 2018	9.47	9.61	9.42	9.54
3528	NYSE	LPL	Wed, Jul 25, 2018	9.07	9.30	8.89	9.17
3527	NYSE	LPL	Tue, Jul 24, 2018	9.52	9.84	9.49	9.73
3526	NYSE	LPL	Mon, Jul 23, 2018	9.19	9.38	9.05	9.36
3525	NYSE	LPL	Fri, Jul 20, 2018	9.60	9.70	9.50	9.54
3524	NYSE	LPL	Thu, Jul 19, 2018	9.31	9.41	9.26	9.37
3523	NYSE	LPL	Wed, Jul 18, 2018	8.97	9.02	8.85	8.99
3522	NYSE	LPL	Tue, Jul 17, 2018	8.93	9.03	8.88	8.98
3521	NYSE	LPL	Mon, Jul 16, 2018	8.82	8.82	8.65	8.65
3520	NYSE	LPL	Fri, Jul 13, 2018	8.72	8.75	8.60	8.61
3519	NYSE	LPL	Thu, Jul 12, 2018	8.77	8.77	8.62	8.74
3518	NYSE	LPL	Wed, Jul 11, 2018	8.76	8.86	8.62	8.68
3517	NYSE	LPL	Tue, Jul 10, 2018	8.83	8.93	8.80	8.86
3516	NYSE	LPL	Mon, Jul 9, 2018	8.38	8.64	8.38	8.62
3515	NYSE	LPL	Fri, Jul 6, 2018	8.12	8.22	8.08	8.17
3514	NYSE	LPL	Thu, Jul 5, 2018	8.12	8.27	8.07	8.25
3513	NYSE	LPL	Tue, Jul 3, 2018	7.99	8.03	7.88	7.89
3512	NYSE	LPL	Mon, Jul 2, 2018	8.16	8.17	8.03	8.05
3511	NYSE	LPL	Fri, Jun 29, 2018	8.17	8.29	8.17	8.24
3510	NYSE	LPL	Thu, Jun 28, 2018	7.85	7.91	7.77	7.88
3509	NYSE	LPL	Wed, Jun 27, 2018	8.20	8.30	8.08	8.09
3508	NYSE	LPL	Tue, Jun 26, 2018	8.14	8.20	8.10	8.15
3507	NYSE	LPL	Mon, Jun 25, 2018	8.49	8.51	8.32	8.36
3506	NYSE	LPL	Fri, Jun 22, 2018	8.54	8.59	8.50	8.58
3505	NYSE	LPL	Thu, Jun 21, 2018	8.63	8.63	8.47	8.48
3504	NYSE	LPL	Wed, Jun 20, 2018	8.94	8.95	8.87	8.90
3503	NYSE	LPL	Tue, Jun 19, 2018	9.00	9.00	8.85	8.92
3502	NYSE	LPL	Mon, Jun 18, 2018	9.24	9.25	9.02	9.09
3501	NYSE	LPL	Fri, Jun 15, 2018	9.61	9.68	9.46	9.52
3500	NYSE	LPL	Thu, Jun 14, 2018	10.25	10.29	10.20	10.27
3499	NYSE	LPL	Wed, Jun 13, 2018	10.43	10.44	10.31	10.34
3498	NYSE	LPL	Tue, Jun 12, 2018	10.49	10.53	10.38	10.41
3497	NYSE	LPL	Mon, Jun 11, 2018	10.42	10.44	10.33	10.42
3496	NYSE	LPL	Fri, Jun 8, 2018	10.36	10.44	10.32	10.44
3495	NYSE	LPL	Thu, Jun 7, 2018	10.43	10.54	10.35	10.47
3494	NYSE	LPL	Wed, Jun 6, 2018	10.49	10.57	10.49	10.55
3493	NYSE	LPL	Tue, Jun 5, 2018	10.57	10.60	10.38	10.45
3492	NYSE	LPL	Mon, Jun 4, 2018	10.80	10.80	10.60	10.69
3491	NYSE	LPL	Fri, Jun 1, 2018	10.55	10.74	10.55	10.65
3490	NYSE	LPL	Thu, May 31, 2018	10.35	10.35	10.19	10.27
3489	NYSE	LPL	Wed, May 30, 2018	10.40	10.41	10.25	10.39
3488	NYSE	LPL	Tue, May 29, 2018	10.65	10.73	10.31	10.38
3487	NYSE	LPL	Fri, May 25, 2018	10.23	10.28	10.16	10.26
3486	NYSE	LPL	Thu, May 24, 2018	10.40	10.40	10.17	10.30
3485	NYSE	LPL	Wed, May 23, 2018	10.30	10.47	10.30	10.47
3484	NYSE	LPL	Tue, May 22, 2018	10.36	10.43	10.31	10.31
3483	NYSE	LPL	Mon, May 21, 2018	10.35	10.41	10.29	10.30
3482	NYSE	LPL	Fri, May 18, 2018	10.48	10.50	10.34	10.40
3481	NYSE	LPL	Thu, May 17, 2018	10.58	10.65	10.52	10.54
3480	NYSE	LPL	Wed, May 16, 2018	10.60	10.65	10.56	10.60
3479	NYSE	LPL	Tue, May 15, 2018	10.74	10.75	10.57	10.60
3478	NYSE	LPL	Mon, May 14, 2018	10.91	10.95	10.88	10.92
3477	NYSE	LPL	Fri, May 11, 2018	10.91	11.02	10.89	10.91
3476	NYSE	LPL	Thu, May 10, 2018	10.53	10.62	10.47	10.58
3475	NYSE	LPL	Wed, May 9, 2018	10.50	10.60	10.21	10.53
3474	NYSE	LPL	Tue, May 8, 2018	10.51	10.51	10.38	10.48
3473	NYSE	LPL	Mon, May 7, 2018	10.61	10.71	10.58	10.62
3472	NYSE	LPL	Fri, May 4, 2018	10.61	10.71	10.48	10.69
3471	NYSE	LPL	Thu, May 3, 2018	10.86	10.86	10.74	10.84
3470	NYSE	LPL	Wed, May 2, 2018	10.89	10.94	10.77	10.85
3469	NYSE	LPL	Tue, May 1, 2018	10.80	10.85	10.66	10.84
3468	NYSE	LPL	Mon, Apr 30, 2018	10.89	10.89	10.77	10.80
3467	NYSE	LPL	Fri, Apr 27, 2018	10.96	11.06	10.92	10.94
3466	NYSE	LPL	Thu, Apr 26, 2018	11.04	11.06	10.65	10.67
3465	NYSE	LPL	Wed, Apr 25, 2018	11.22	11.37	11.19	11.28
3464	NYSE	LPL	Tue, Apr 24, 2018	11.41	11.43	11.17	11.20
3463	NYSE	LPL	Mon, Apr 23, 2018	11.47	11.55	11.39	11.39
3462	NYSE	LPL	Fri, Apr 20, 2018	11.63	11.64	11.42	11.47
3461	NYSE	LPL	Thu, Apr 19, 2018	11.82	11.85	11.62	11.71
3460	NYSE	LPL	Wed, Apr 18, 2018	12.04	12.07	11.99	12.03
3459	NYSE	LPL	Tue, Apr 17, 2018	11.97	12.04	11.92	11.93
3458	NYSE	LPL	Mon, Apr 16, 2018	11.58	11.58	11.47	11.53
3457	NYSE	LPL	Fri, Apr 13, 2018	11.68	11.68	11.44	11.47
3456	NYSE	LPL	Thu, Apr 12, 2018	11.64	11.77	11.62	11.69
3455	NYSE	LPL	Wed, Apr 11, 2018	11.59	11.61	11.44	11.53
3454	NYSE	LPL	Tue, Apr 10, 2018	11.78	11.80	11.59	11.70
3453	NYSE	LPL	Mon, Apr 9, 2018	11.79	11.89	11.73	11.73
3452	NYSE	LPL	Fri, Apr 6, 2018	11.49	11.51	11.28	11.33
3451	NYSE	LPL	Thu, Apr 5, 2018	11.71	11.79	11.59	11.60
3450	NYSE	LPL	Wed, Apr 4, 2018	11.48	11.70	11.42	11.68
3449	NYSE	LPL	Tue, Apr 3, 2018	11.90	11.98	11.77	11.96
3448	NYSE	LPL	Mon, Apr 2, 2018	12.05	12.08	11.74	11.85
3447	NYSE	LPL	Thu, Mar 29, 2018	12.02	12.14	12.00	12.10
3446	NYSE	LPL	Wed, Mar 28, 2018	11.95	12.07	11.90	12.02
3445	NYSE	LPL	Tue, Mar 27, 2018	11.95	11.95	11.59	11.68
3444	NYSE	LPL	Mon, Mar 26, 2018	12.08	12.16	11.89	12.12
3443	NYSE	LPL	Fri, Mar 23, 2018	12.23	12.32	11.86	11.87
3442	NYSE	LPL	Thu, Mar 22, 2018	12.50	12.50	12.31	12.31
3441	NYSE	LPL	Wed, Mar 21, 2018	12.80	12.87	12.75	12.78
3440	NYSE	LPL	Tue, Mar 20, 2018	12.82	12.89	12.67	12.88
3439	NYSE	LPL	Mon, Mar 19, 2018	12.95	13.00	12.77	12.82
3438	NYSE	LPL	Fri, Mar 16, 2018	13.10	13.14	13.04	13.07
3437	NYSE	LPL	Thu, Mar 15, 2018	13.10	13.13	13.01	13.07
3436	NYSE	LPL	Wed, Mar 14, 2018	13.17	13.20	13.03	13.06
3435	NYSE	LPL	Tue, Mar 13, 2018	13.33	13.37	13.14	13.16
3434	NYSE	LPL	Mon, Mar 12, 2018	13.20	13.35	13.20	13.30
3433	NYSE	LPL	Fri, Mar 9, 2018	13.04	13.15	13.02	13.12
3432	NYSE	LPL	Thu, Mar 8, 2018	13.03	13.06	12.92	13.00
3431	NYSE	LPL	Wed, Mar 7, 2018	13.12	13.12	12.75	12.93
3430	NYSE	LPL	Tue, Mar 6, 2018	13.46	13.50	13.37	13.41
3429	NYSE	LPL	Mon, Mar 5, 2018	13.46	13.46	13.28	13.37
3428	NYSE	LPL	Fri, Mar 2, 2018	13.36	13.54	13.27	13.53
3427	NYSE	LPL	Thu, Mar 1, 2018	13.64	13.73	13.34	13.45
3426	NYSE	LPL	Wed, Feb 28, 2018	13.74	13.83	13.59	13.60
3425	NYSE	LPL	Tue, Feb 27, 2018	14.00	14.03	13.71	13.72
3424	NYSE	LPL	Mon, Feb 26, 2018	13.93	14.06	13.90	14.05
3423	NYSE	LPL	Fri, Feb 23, 2018	13.87	13.91	13.78	13.88
3422	NYSE	LPL	Thu, Feb 22, 2018	14.03	14.07	13.85	13.89
3421	NYSE	LPL	Wed, Feb 21, 2018	14.21	14.38	14.11	14.11
3420	NYSE	LPL	Tue, Feb 20, 2018	14.22	14.29	14.10	14.16
3419	NYSE	LPL	Fri, Feb 16, 2018	14.39	14.64	14.39	14.49
3418	NYSE	LPL	Thu, Feb 15, 2018	14.43	14.44	14.22	14.42
3417	NYSE	LPL	Wed, Feb 14, 2018	13.82	14.25	13.79	14.25
3416	NYSE	LPL	Tue, Feb 13, 2018	13.99	14.05	13.93	14.00
3415	NYSE	LPL	Mon, Feb 12, 2018	13.83	13.83	13.64	13.75
3414	NYSE	LPL	Fri, Feb 9, 2018	13.73	13.94	13.46	13.82
3413	NYSE	LPL	Thu, Feb 8, 2018	13.83	13.90	13.44	13.44
3412	NYSE	LPL	Wed, Feb 7, 2018	13.82	14.02	13.72	13.80
3411	NYSE	LPL	Tue, Feb 6, 2018	13.78	14.37	13.75	14.26
3410	NYSE	LPL	Mon, Feb 5, 2018	14.22	14.25	13.73	13.74
3409	NYSE	LPL	Fri, Feb 2, 2018	14.55	14.55	14.28	14.30
3408	NYSE	LPL	Thu, Feb 1, 2018	14.66	14.79	14.54	14.74
3407	NYSE	LPL	Wed, Jan 31, 2018	15.19	15.20	14.84	14.91
3406	NYSE	LPL	Tue, Jan 30, 2018	15.14	15.23	15.00	15.14
3405	NYSE	LPL	Mon, Jan 29, 2018	15.33	15.53	15.32	15.40
3404	NYSE	LPL	Fri, Jan 26, 2018	15.42	15.46	15.35	15.45
3403	NYSE	LPL	Thu, Jan 25, 2018	15.50	15.74	15.45	15.59
3402	NYSE	LPL	Wed, Jan 24, 2018	15.71	15.88	15.54	15.65
3401	NYSE	LPL	Tue, Jan 23, 2018	15.08	15.66	14.75	15.59
3400	NYSE	LPL	Mon, Jan 22, 2018	14.21	14.30	14.15	14.26
3399	NYSE	LPL	Fri, Jan 19, 2018	14.37	14.41	14.15	14.18
3398	NYSE	LPL	Thu, Jan 18, 2018	14.42	14.48	14.36	14.41
3397	NYSE	LPL	Wed, Jan 17, 2018	14.62	14.74	14.60	14.73
3396	NYSE	LPL	Tue, Jan 16, 2018	14.48	14.67	14.38	14.40
3395	NYSE	LPL	Fri, Jan 12, 2018	13.72	13.81	13.62	13.78
3394	NYSE	LPL	Thu, Jan 11, 2018	14.00	14.11	14.00	14.08
3393	NYSE	LPL	Wed, Jan 10, 2018	13.98	14.05	13.87	13.98
3392	NYSE	LPL	Tue, Jan 9, 2018	14.23	14.26	14.08	14.12
3391	NYSE	LPL	Mon, Jan 8, 2018	14.21	14.28	14.12	14.26
3390	NYSE	LPL	Fri, Jan 5, 2018	14.17	14.29	14.10	14.25
3389	NYSE	LPL	Thu, Jan 4, 2018	14.26	14.30	14.16	14.29
3388	NYSE	LPL	Wed, Jan 3, 2018	14.39	14.53	14.36	14.48
3387	NYSE	LPL	Tue, Jan 2, 2018	13.92	14.11	13.86	14.11
3386	NYSE	LPL	Fri, Dec 29, 2017	13.89	13.90	13.74	13.76
3385	NYSE	LPL	Thu, Dec 28, 2017	13.89	13.89	13.74	13.79
3384	NYSE	LPL	Wed, Dec 27, 2017	13.82	13.99	13.81	13.89
3383	NYSE	LPL	Tue, Dec 26, 2017	13.65	13.65	13.54	13.55
3382	NYSE	LPL	Fri, Dec 22, 2017	13.72	13.81	13.70	13.76
3381	NYSE	LPL	Thu, Dec 21, 2017	13.50	13.56	13.45	13.50
3380	NYSE	LPL	Wed, Dec 20, 2017	13.52	13.58	13.44	13.56
3379	NYSE	LPL	Tue, Dec 19, 2017	13.61	13.61	13.37	13.40
3378	NYSE	LPL	Mon, Dec 18, 2017	13.71	13.76	13.63	13.68
3377	NYSE	LPL	Fri, Dec 15, 2017	13.84	13.87	13.74	13.84
3376	NYSE	LPL	Thu, Dec 14, 2017	13.66	13.69	13.60	13.61
3375	NYSE	LPL	Wed, Dec 13, 2017	13.65	13.65	13.50	13.58
3374	NYSE	LPL	Tue, Dec 12, 2017	13.68	13.69	13.62	13.63
3373	NYSE	LPL	Mon, Dec 11, 2017	13.61	13.62	13.54	13.59
3372	NYSE	LPL	Fri, Dec 8, 2017	13.65	13.66	13.57	13.61
3371	NYSE	LPL	Thu, Dec 7, 2017	13.59	13.63	13.47	13.59
3370	NYSE	LPL	Wed, Dec 6, 2017	13.69	13.69	13.45	13.48
3369	NYSE	LPL	Tue, Dec 5, 2017	13.96	14.02	13.85	13.91
3368	NYSE	LPL	Mon, Dec 4, 2017	14.00	14.02	13.72	13.78
3367	NYSE	LPL	Fri, Dec 1, 2017	13.69	13.70	13.39	13.58
3366	NYSE	LPL	Thu, Nov 30, 2017	14.05	14.14	14.01	14.06
3365	NYSE	LPL	Wed, Nov 29, 2017	14.20	14.22	13.86	13.92
3364	NYSE	LPL	Tue, Nov 28, 2017	14.16	14.23	14.09	14.20
3363	NYSE	LPL	Mon, Nov 27, 2017	14.03	14.07	13.92	13.95
3362	NYSE	LPL	Fri, Nov 24, 2017	14.41	14.42	14.27	14.29
3361	NYSE	LPL	Wed, Nov 22, 2017	14.44	14.47	14.37	14.47
3360	NYSE	LPL	Tue, Nov 21, 2017	14.51	14.52	14.30	14.36
3359	NYSE	LPL	Mon, Nov 20, 2017	13.60	13.70	13.60	13.66
3358	NYSE	LPL	Fri, Nov 17, 2017	13.69	13.78	13.60	13.74
3357	NYSE	LPL	Thu, Nov 16, 2017	13.31	13.57	13.29	13.56
3356	NYSE	LPL	Wed, Nov 15, 2017	13.18	13.20	13.10	13.17
3355	NYSE	LPL	Tue, Nov 14, 2017	13.17	13.18	13.06	13.10
3354	NYSE	LPL	Mon, Nov 13, 2017	13.32	13.37	13.25	13.32
3353	NYSE	LPL	Fri, Nov 10, 2017	13.35	13.51	13.35	13.50
3352	NYSE	LPL	Thu, Nov 9, 2017	13.25	13.36	13.15	13.28
3351	NYSE	LPL	Wed, Nov 8, 2017	13.04	13.12	12.97	13.07
3350	NYSE	LPL	Tue, Nov 7, 2017	13.18	13.20	13.07	13.09
3349	NYSE	LPL	Mon, Nov 6, 2017	13.13	13.22	13.12	13.21
3348	NYSE	LPL	Fri, Nov 3, 2017	13.20	13.23	13.09	13.18
3347	NYSE	LPL	Thu, Nov 2, 2017	13.17	13.22	13.08	13.19
3346	NYSE	LPL	Wed, Nov 1, 2017	13.12	13.17	13.04	13.13
3345	NYSE	LPL	Tue, Oct 31, 2017	13.00	13.03	12.86	12.99
3344	NYSE	LPL	Mon, Oct 30, 2017	13.08	13.11	12.93	12.99
3343	NYSE	LPL	Fri, Oct 27, 2017	12.95	13.16	12.88	13.12
3342	NYSE	LPL	Thu, Oct 26, 2017	12.94	13.00	12.50	12.56
3341	NYSE	LPL	Wed, Oct 25, 2017	13.07	13.29	12.97	13.17
3340	NYSE	LPL	Tue, Oct 24, 2017	12.99	13.08	12.96	12.97
3339	NYSE	LPL	Mon, Oct 23, 2017	13.18	13.21	12.85	12.94
3338	NYSE	LPL	Fri, Oct 20, 2017	13.34	13.58	13.31	13.32
3337	NYSE	LPL	Thu, Oct 19, 2017	12.69	12.75	12.51	12.74
3336	NYSE	LPL	Wed, Oct 18, 2017	12.71	12.73	12.63	12.70
3335	NYSE	LPL	Tue, Oct 17, 2017	12.86	12.88	12.71	12.73
3334	NYSE	LPL	Mon, Oct 16, 2017	12.99	12.99	12.84	12.94
3333	NYSE	LPL	Fri, Oct 13, 2017	12.85	12.88	12.72	12.75
3332	NYSE	LPL	Thu, Oct 12, 2017	12.84	12.87	12.54	12.61
3331	NYSE	LPL	Wed, Oct 11, 2017	13.25	13.48	13.23	13.34
3330	NYSE	LPL	Tue, Oct 10, 2017	13.32	13.33	13.10	13.16
3329	NYSE	LPL	Mon, Oct 9, 2017	13.74	13.78	13.65	13.68
3328	NYSE	LPL	Fri, Oct 6, 2017	13.77	13.82	13.68	13.74
3327	NYSE	LPL	Thu, Oct 5, 2017	13.71	13.80	13.68	13.79
3326	NYSE	LPL	Wed, Oct 4, 2017	13.80	13.82	13.66	13.69
3325	NYSE	LPL	Tue, Oct 3, 2017	13.69	13.87	13.69	13.80
3324	NYSE	LPL	Mon, Oct 2, 2017	13.46	13.66	13.46	13.66
3323	NYSE	LPL	Fri, Sep 29, 2017	13.45	13.47	13.37	13.42
3322	NYSE	LPL	Thu, Sep 28, 2017	13.36	13.40	13.27	13.38
3321	NYSE	LPL	Wed, Sep 27, 2017	13.53	13.58	13.42	13.53
3320	NYSE	LPL	Tue, Sep 26, 2017	13.45	13.61	13.45	13.53
3319	NYSE	LPL	Mon, Sep 25, 2017	13.74	13.74	13.49	13.51
3318	NYSE	LPL	Fri, Sep 22, 2017	13.63	13.75	13.56	13.74
3317	NYSE	LPL	Thu, Sep 21, 2017	13.98	14.01	13.87	13.98
3316	NYSE	LPL	Wed, Sep 20, 2017	14.02	14.09	13.92	14.01
3315	NYSE	LPL	Tue, Sep 19, 2017	14.32	14.33	14.23	14.26
3314	NYSE	LPL	Mon, Sep 18, 2017	14.91	15.08	14.89	14.89
3313	NYSE	LPL	Fri, Sep 15, 2017	14.80	14.86	14.74	14.74
3312	NYSE	LPL	Thu, Sep 14, 2017	14.71	14.84	14.65	14.67
3311	NYSE	LPL	Wed, Sep 13, 2017	14.51	14.57	14.37	14.37
3310	NYSE	LPL	Tue, Sep 12, 2017	14.33	14.52	14.30	14.43
3309	NYSE	LPL	Mon, Sep 11, 2017	14.05	14.30	14.05	14.29
3308	NYSE	LPL	Fri, Sep 8, 2017	14.01	14.06	13.92	13.95
3307	NYSE	LPL	Thu, Sep 7, 2017	14.24	14.26	14.09	14.09
3306	NYSE	LPL	Wed, Sep 6, 2017	14.00	14.29	14.00	14.11
3305	NYSE	LPL	Tue, Sep 5, 2017	14.15	14.35	14.15	14.24
3304	NYSE	LPL	Fri, Sep 1, 2017	13.85	13.92	13.80	13.85
3303	NYSE	LPL	Thu, Aug 31, 2017	13.93	13.97	13.81	13.97
3302	NYSE	LPL	Wed, Aug 30, 2017	13.68	13.87	13.68	13.84
3301	NYSE	LPL	Tue, Aug 29, 2017	13.51	13.64	13.42	13.63
3300	NYSE	LPL	Mon, Aug 28, 2017	13.67	13.72	13.56	13.72
3299	NYSE	LPL	Fri, Aug 25, 2017	13.75	13.85	13.70	13.75
3298	NYSE	LPL	Thu, Aug 24, 2017	13.59	13.64	13.57	13.58
3297	NYSE	LPL	Wed, Aug 23, 2017	13.68	13.77	13.65	13.77
3296	NYSE	LPL	Tue, Aug 22, 2017	13.60	13.75	13.60	13.74
3295	NYSE	LPL	Mon, Aug 21, 2017	13.52	13.57	13.43	13.54
3294	NYSE	LPL	Fri, Aug 18, 2017	13.12	13.25	13.09	13.18
3293	NYSE	LPL	Thu, Aug 17, 2017	13.23	13.30	13.00	13.00
3292	NYSE	LPL	Wed, Aug 16, 2017	13.01	13.08	12.94	12.97
3291	NYSE	LPL	Tue, Aug 15, 2017	13.16	13.29	13.07	13.13
3290	NYSE	LPL	Mon, Aug 14, 2017	13.12	13.17	13.04	13.16
3289	NYSE	LPL	Fri, Aug 11, 2017	12.76	13.18	12.74	12.96
3288	NYSE	LPL	Thu, Aug 10, 2017	13.01	13.01	12.75	12.77
3287	NYSE	LPL	Wed, Aug 9, 2017	13.14	13.38	13.06	13.35
3286	NYSE	LPL	Tue, Aug 8, 2017	13.65	13.68	13.52	13.52
3285	NYSE	LPL	Mon, Aug 7, 2017	13.75	13.77	13.62	13.68
3284	NYSE	LPL	Fri, Aug 4, 2017	13.62	13.73	13.50	13.71
3283	NYSE	LPL	Thu, Aug 3, 2017	13.86	13.86	13.60	13.62
3282	NYSE	LPL	Wed, Aug 2, 2017	14.14	14.27	13.87	14.00
3281	NYSE	LPL	Tue, Aug 1, 2017	14.12	14.16	13.92	13.96
3280	NYSE	LPL	Mon, Jul 31, 2017	14.18	14.29	14.16	14.23
3279	NYSE	LPL	Fri, Jul 28, 2017	13.88	14.04	13.78	14.04
3278	NYSE	LPL	Thu, Jul 27, 2017	14.34	14.46	14.16	14.24
3277	NYSE	LPL	Wed, Jul 26, 2017	14.56	14.60	14.15	14.27
3276	NYSE	LPL	Tue, Jul 25, 2017	14.77	14.78	14.25	14.49
3275	NYSE	LPL	Mon, Jul 24, 2017	15.13	15.16	14.99	15.08
3274	NYSE	LPL	Fri, Jul 21, 2017	15.22	15.29	15.08	15.28
3273	NYSE	LPL	Thu, Jul 20, 2017	15.48	15.55	14.81	15.25
3272	NYSE	LPL	Wed, Jul 19, 2017	16.71	16.82	16.59	16.62
3271	NYSE	LPL	Tue, Jul 18, 2017	16.24	16.41	16.21	16.39
3270	NYSE	LPL	Mon, Jul 17, 2017	16.22	16.22	16.08	16.17
3269	NYSE	LPL	Fri, Jul 14, 2017	16.08	16.21	15.99	16.17
3268	NYSE	LPL	Thu, Jul 13, 2017	16.29	16.38	16.23	16.31
3267	NYSE	LPL	Wed, Jul 12, 2017	16.12	16.29	16.09	16.28
3266	NYSE	LPL	Tue, Jul 11, 2017	16.12	16.24	16.07	16.17
3265	NYSE	LPL	Mon, Jul 10, 2017	15.52	15.85	15.36	15.85
3264	NYSE	LPL	Fri, Jul 7, 2017	15.87	15.88	15.75	15.76
3263	NYSE	LPL	Thu, Jul 6, 2017	16.47	16.50	16.10	16.10
3262	NYSE	LPL	Wed, Jul 5, 2017	16.79	17.05	16.79	16.87
3261	NYSE	LPL	Mon, Jul 3, 2017	16.05	16.09	15.92	16.05
3260	NYSE	LPL	Fri, Jun 30, 2017	16.20	16.21	16.01	16.07
3259	NYSE	LPL	Thu, Jun 29, 2017	16.55	16.59	16.04	16.10
3258	NYSE	LPL	Wed, Jun 28, 2017	16.48	16.71	16.42	16.66
3257	NYSE	LPL	Tue, Jun 27, 2017	16.39	16.97	16.37	16.78
3256	NYSE	LPL	Mon, Jun 26, 2017	16.31	16.37	16.15	16.23
3255	NYSE	LPL	Fri, Jun 23, 2017	16.10	16.23	16.10	16.18
3254	NYSE	LPL	Thu, Jun 22, 2017	16.07	16.20	15.97	16.14
3253	NYSE	LPL	Wed, Jun 21, 2017	16.03	16.13	15.98	16.12
3252	NYSE	LPL	Tue, Jun 20, 2017	16.20	16.23	16.00	16.00
3251	NYSE	LPL	Mon, Jun 19, 2017	16.38	16.45	16.26	16.36
3250	NYSE	LPL	Fri, Jun 16, 2017	16.51	16.52	16.28	16.41
3249	NYSE	LPL	Thu, Jun 15, 2017	16.52	16.66	16.41	16.63
3248	NYSE	LPL	Wed, Jun 14, 2017	16.62	16.67	16.35	16.45
3247	NYSE	LPL	Tue, Jun 13, 2017	16.68	16.96	16.46	16.49
3246	NYSE	LPL	Mon, Jun 12, 2017	15.63	15.67	15.17	15.56
3245	NYSE	LPL	Fri, Jun 9, 2017	16.28	16.35	15.91	15.99
3244	NYSE	LPL	Thu, Jun 8, 2017	16.19	16.29	16.13	16.25
3243	NYSE	LPL	Wed, Jun 7, 2017	15.52	15.93	15.52	15.86
3242	NYSE	LPL	Tue, Jun 6, 2017	15.28	15.51	15.24	15.37
3241	NYSE	LPL	Mon, Jun 5, 2017	15.10	15.47	15.10	15.29
3240	NYSE	LPL	Fri, Jun 2, 2017	14.84	14.95	14.83	14.90
3239	NYSE	LPL	Thu, Jun 1, 2017	14.60	14.67	14.51	14.64
3238	NYSE	LPL	Wed, May 31, 2017	14.61	14.75	14.53	14.57
3237	NYSE	LPL	Tue, May 30, 2017	14.24	14.70	14.21	14.46
3236	NYSE	LPL	Fri, May 26, 2017	13.30	13.43	13.30	13.41
3235	NYSE	LPL	Thu, May 25, 2017	12.86	12.98	12.86	12.94
3234	NYSE	LPL	Wed, May 24, 2017	12.96	13.02	12.91	12.98
3233	NYSE	LPL	Tue, May 23, 2017	13.06	13.07	12.86	12.95
3232	NYSE	LPL	Mon, May 22, 2017	13.13	13.21	13.03	13.20
3231	NYSE	LPL	Fri, May 19, 2017	13.06	13.28	13.06	13.21
3230	NYSE	LPL	Thu, May 18, 2017	12.96	13.00	12.89	12.96
3229	NYSE	LPL	Wed, May 17, 2017	13.02	13.05	12.78	12.79
3228	NYSE	LPL	Tue, May 16, 2017	12.86	13.09	12.86	13.05
3227	NYSE	LPL	Mon, May 15, 2017	12.85	12.92	12.82	12.85
3226	NYSE	LPL	Fri, May 12, 2017	12.99	12.99	12.80	12.84
3225	NYSE	LPL	Thu, May 11, 2017	13.11	13.14	13.03	13.12
3224	NYSE	LPL	Wed, May 10, 2017	13.19	13.26	13.09	13.24
3223	NYSE	LPL	Tue, May 9, 2017	13.42	13.62	13.31	13.45
3222	NYSE	LPL	Mon, May 8, 2017	13.33	13.43	13.19	13.38
3221	NYSE	LPL	Fri, May 5, 2017	13.10	13.19	13.06	13.17
3220	NYSE	LPL	Thu, May 4, 2017	13.10	13.20	13.07	13.10
3219	NYSE	LPL	Wed, May 3, 2017	13.03	13.03	12.89	12.96
3218	NYSE	LPL	Tue, May 2, 2017	13.03	13.07	12.95	13.04
3217	NYSE	LPL	Mon, May 1, 2017	12.95	13.03	12.74	12.77
3216	NYSE	LPL	Fri, Apr 28, 2017	12.86	12.91	12.81	12.87
3215	NYSE	LPL	Thu, Apr 27, 2017	13.22	13.28	12.50	12.85
3214	NYSE	LPL	Wed, Apr 26, 2017	13.84	13.96	13.84	13.84
3213	NYSE	LPL	Tue, Apr 25, 2017	13.75	13.91	13.73	13.88
3212	NYSE	LPL	Mon, Apr 24, 2017	13.38	13.47	13.35	13.38
3211	NYSE	LPL	Fri, Apr 21, 2017	13.27	13.27	13.11	13.14
3210	NYSE	LPL	Thu, Apr 20, 2017	13.21	13.29	13.17	13.27
3209	NYSE	LPL	Wed, Apr 19, 2017	13.43	13.48	13.36	13.44
3208	NYSE	LPL	Tue, Apr 18, 2017	13.54	13.57	13.43	13.45
3207	NYSE	LPL	Mon, Apr 17, 2017	13.56	13.66	13.55	13.66
3206	NYSE	LPL	Thu, Apr 13, 2017	13.56	13.64	13.50	13.54
3205	NYSE	LPL	Wed, Apr 12, 2017	13.32	13.35	13.23	13.32
3204	NYSE	LPL	Tue, Apr 11, 2017	13.50	13.53	13.27	13.37
3203	NYSE	LPL	Mon, Apr 10, 2017	13.50	13.50	13.17	13.21
3202	NYSE	LPL	Fri, Apr 7, 2017	13.13	13.17	13.10	13.14
3201	NYSE	LPL	Thu, Apr 6, 2017	13.22	13.23	13.12	13.17
3200	NYSE	LPL	Wed, Apr 5, 2017	13.53	13.57	13.32	13.32
3199	NYSE	LPL	Tue, Apr 4, 2017	13.45	13.56	13.45	13.53
3198	NYSE	LPL	Mon, Apr 3, 2017	13.58	13.60	13.50	13.57
3197	NYSE	LPL	Fri, Mar 31, 2017	13.59	13.64	13.53	13.62
3196	NYSE	LPL	Thu, Mar 30, 2017	13.48	13.62	13.46	13.57
3195	NYSE	LPL	Wed, Mar 29, 2017	13.57	13.82	13.57	13.76
3194	NYSE	LPL	Tue, Mar 28, 2017	13.09	13.18	13.09	13.17
3193	NYSE	LPL	Mon, Mar 27, 2017	13.10	13.17	13.07	13.15
3192	NYSE	LPL	Fri, Mar 24, 2017	13.10	13.26	13.09	13.24
3191	NYSE	LPL	Thu, Mar 23, 2017	13.02	13.10	12.98	13.08
3190	NYSE	LPL	Wed, Mar 22, 2017	12.99	13.15	12.95	13.07
3189	NYSE	LPL	Tue, Mar 21, 2017	12.80	12.87	12.62	12.62
3188	NYSE	LPL	Mon, Mar 20, 2017	12.49	12.60	12.47	12.55
3187	NYSE	LPL	Fri, Mar 17, 2017	12.42	12.42	12.29	12.36
3186	NYSE	LPL	Thu, Mar 16, 2017	12.45	12.50	12.39	12.43
3185	NYSE	LPL	Wed, Mar 15, 2017	12.15	12.42	12.13	12.41
3184	NYSE	LPL	Tue, Mar 14, 2017	12.26	12.27	12.19	12.20
3183	NYSE	LPL	Mon, Mar 13, 2017	12.25	12.30	12.21	12.22
3182	NYSE	LPL	Fri, Mar 10, 2017	12.21	12.24	12.13	12.18
3181	NYSE	LPL	Thu, Mar 9, 2017	12.28	12.35	12.18	12.23
3180	NYSE	LPL	Wed, Mar 8, 2017	12.34	12.42	12.32	12.39
3179	NYSE	LPL	Tue, Mar 7, 2017	12.34	12.55	12.29	12.47
3178	NYSE	LPL	Mon, Mar 6, 2017	12.06	12.12	11.91	12.02
3177	NYSE	LPL	Fri, Mar 3, 2017	12.10	12.23	12.08	12.19
3176	NYSE	LPL	Thu, Mar 2, 2017	12.17	12.19	12.07	12.12
3175	NYSE	LPL	Wed, Mar 1, 2017	12.18	12.32	12.17	12.22
3174	NYSE	LPL	Tue, Feb 28, 2017	12.17	12.24	12.12	12.13
3173	NYSE	LPL	Mon, Feb 27, 2017	12.14	12.27	12.10	12.19
3172	NYSE	LPL	Fri, Feb 24, 2017	12.21	12.37	12.18	12.36
3171	NYSE	LPL	Thu, Feb 23, 2017	12.66	12.69	12.57	12.58
3170	NYSE	LPL	Wed, Feb 22, 2017	12.40	12.59	12.39	12.56
3169	NYSE	LPL	Tue, Feb 21, 2017	12.50	12.61	12.47	12.57
3168	NYSE	LPL	Fri, Feb 17, 2017	12.31	12.43	12.31	12.39
3167	NYSE	LPL	Thu, Feb 16, 2017	12.26	12.37	12.26	12.32
3166	NYSE	LPL	Wed, Feb 15, 2017	12.13	12.27	12.09	12.23
3165	NYSE	LPL	Tue, Feb 14, 2017	12.41	12.46	12.27	12.42
3164	NYSE	LPL	Mon, Feb 13, 2017	12.17	12.26	12.17	12.21
3163	NYSE	LPL	Fri, Feb 10, 2017	12.66	12.80	12.66	12.77
3162	NYSE	LPL	Thu, Feb 9, 2017	12.82	12.86	12.70	12.71
3161	NYSE	LPL	Wed, Feb 8, 2017	12.73	12.78	12.65	12.75
3160	NYSE	LPL	Tue, Feb 7, 2017	12.63	12.63	12.42	12.44
3159	NYSE	LPL	Mon, Feb 6, 2017	12.88	12.89	12.45	12.50
3158	NYSE	LPL	Fri, Feb 3, 2017	13.15	13.23	13.03	13.18
3157	NYSE	LPL	Thu, Feb 2, 2017	13.34	13.45	13.28	13.36
3156	NYSE	LPL	Wed, Feb 1, 2017	13.53	13.60	13.44	13.57
3155	NYSE	LPL	Tue, Jan 31, 2017	13.31	13.49	13.30	13.48
3154	NYSE	LPL	Mon, Jan 30, 2017	13.10	13.10	13.02	13.09
3153	NYSE	LPL	Fri, Jan 27, 2017	13.10	13.29	13.03	13.18
3152	NYSE	LPL	Thu, Jan 26, 2017	13.07	13.32	13.05	13.27
3151	NYSE	LPL	Wed, Jan 25, 2017	13.14	13.38	12.91	13.34
3150	NYSE	LPL	Tue, Jan 24, 2017	13.80	13.90	13.58	13.64
3149	NYSE	LPL	Mon, Jan 23, 2017	13.86	14.06	13.78	14.01
3148	NYSE	LPL	Fri, Jan 20, 2017	13.59	13.64	13.40	13.44
3147	NYSE	LPL	Thu, Jan 19, 2017	13.31	13.39	13.20	13.29
3146	NYSE	LPL	Wed, Jan 18, 2017	13.52	13.61	13.45	13.59
3145	NYSE	LPL	Tue, Jan 17, 2017	13.39	13.54	13.39	13.48
3144	NYSE	LPL	Fri, Jan 13, 2017	13.60	13.68	13.57	13.64
3143	NYSE	LPL	Thu, Jan 12, 2017	13.67	13.67	13.48	13.57
3142	NYSE	LPL	Wed, Jan 11, 2017	13.42	13.67	13.42	13.65
3141	NYSE	LPL	Tue, Jan 10, 2017	13.29	13.48	13.23	13.44
3140	NYSE	LPL	Mon, Jan 9, 2017	13.36	13.49	13.36	13.44
3139	NYSE	LPL	Fri, Jan 6, 2017	13.29	13.39	13.18	13.35
3138	NYSE	LPL	Thu, Jan 5, 2017	13.20	13.37	13.17	13.31
3137	NYSE	LPL	Wed, Jan 4, 2017	13.07	13.16	12.98	13.07
3136	NYSE	LPL	Tue, Jan 3, 2017	13.16	13.29	13.11	13.16
3135	NYSE	LPL	Fri, Dec 30, 2016	13.06	13.12	12.80	12.85
3134	NYSE	LPL	Thu, Dec 29, 2016	13.00	13.07	12.92	12.97
3133	NYSE	LPL	Wed, Dec 28, 2016	13.22	13.22	12.97	13.01
3132	NYSE	LPL	Tue, Dec 27, 2016	13.08	13.18	13.02	13.15
3131	NYSE	LPL	Fri, Dec 23, 2016	13.09	13.14	13.02	13.14
3130	NYSE	LPL	Thu, Dec 22, 2016	13.10	13.24	13.03	13.22
3129	NYSE	LPL	Wed, Dec 21, 2016	13.27	13.43	13.27	13.39
3128	NYSE	LPL	Tue, Dec 20, 2016	12.88	12.97	12.80	12.97
3127	NYSE	LPL	Mon, Dec 19, 2016	12.82	12.94	12.80	12.91
3126	NYSE	LPL	Fri, Dec 16, 2016	12.96	13.12	12.96	13.03
3125	NYSE	LPL	Thu, Dec 15, 2016	12.97	13.19	12.92	13.12
3124	NYSE	LPL	Wed, Dec 14, 2016	12.94	13.14	12.83	12.85
3123	NYSE	LPL	Tue, Dec 13, 2016	12.93	13.12	12.90	13.08
3122	NYSE	LPL	Mon, Dec 12, 2016	12.63	12.65	12.55	12.63
3121	NYSE	LPL	Fri, Dec 9, 2016	12.86	12.94	12.76	12.81
3120	NYSE	LPL	Thu, Dec 8, 2016	12.87	12.96	12.81	12.87
3119	NYSE	LPL	Wed, Dec 7, 2016	12.71	12.83	12.59	12.82
3118	NYSE	LPL	Tue, Dec 6, 2016	12.31	12.44	12.31	12.37
3117	NYSE	LPL	Mon, Dec 5, 2016	11.91	12.14	11.89	12.03
3116	NYSE	LPL	Fri, Dec 2, 2016	11.85	11.94	11.80	11.87
3115	NYSE	LPL	Thu, Dec 1, 2016	12.05	12.11	11.87	11.91
3114	NYSE	LPL	Wed, Nov 30, 2016	11.98	11.99	11.86	11.88
3113	NYSE	LPL	Tue, Nov 29, 2016	12.02	12.09	11.98	12.01
3112	NYSE	LPL	Mon, Nov 28, 2016	12.16	12.16	12.02	12.04
3111	NYSE	LPL	Fri, Nov 25, 2016	12.08	12.14	12.03	12.07
3110	NYSE	LPL	Wed, Nov 23, 2016	12.15	12.18	12.07	12.09
3109	NYSE	LPL	Tue, Nov 22, 2016	12.06	12.06	11.95	12.00
3108	NYSE	LPL	Mon, Nov 21, 2016	11.97	12.09	11.64	11.70
3107	NYSE	LPL	Fri, Nov 18, 2016	12.20	12.22	12.09	12.15
3106	NYSE	LPL	Thu, Nov 17, 2016	12.01	12.26	12.00	12.14
3105	NYSE	LPL	Wed, Nov 16, 2016	11.86	12.01	11.77	11.98
3104	NYSE	LPL	Tue, Nov 15, 2016	11.29	12.35	11.29	11.82
3103	NYSE	LPL	Mon, Nov 14, 2016	11.43	11.50	11.39	11.47
3102	NYSE	LPL	Fri, Nov 11, 2016	11.39	11.52	11.26	11.40
3101	NYSE	LPL	Thu, Nov 10, 2016	11.67	11.69	11.29	11.31
3100	NYSE	LPL	Wed, Nov 9, 2016	11.55	11.56	11.32	11.37
3099	NYSE	LPL	Tue, Nov 8, 2016	12.10	12.14	11.98	12.05
3098	NYSE	LPL	Mon, Nov 7, 2016	11.74	11.86	11.68	11.82
3097	NYSE	LPL	Fri, Nov 4, 2016	11.69	11.75	11.58	11.65
3096	NYSE	LPL	Thu, Nov 3, 2016	12.06	12.06	11.90	11.92
3095	NYSE	LPL	Wed, Nov 2, 2016	12.09	12.10	11.98	12.04
3094	NYSE	LPL	Tue, Nov 1, 2016	12.21	12.22	12.01	12.08
3093	NYSE	LPL	Mon, Oct 31, 2016	11.96	12.01	11.88	12.01
3092	NYSE	LPL	Fri, Oct 28, 2016	12.44	12.49	12.27	12.29
3091	NYSE	LPL	Thu, Oct 27, 2016	12.98	13.06	12.92	12.96
3090	NYSE	LPL	Wed, Oct 26, 2016	13.06	13.20	12.94	12.98
3089	NYSE	LPL	Tue, Oct 25, 2016	13.06	13.10	12.95	12.96
3088	NYSE	LPL	Mon, Oct 24, 2016	12.95	12.97	12.82	12.91
3087	NYSE	LPL	Fri, Oct 21, 2016	12.59	12.62	12.52	12.59
3086	NYSE	LPL	Thu, Oct 20, 2016	12.89	12.95	12.82	12.90
3085	NYSE	LPL	Wed, Oct 19, 2016	12.83	12.93	12.76	12.88
3084	NYSE	LPL	Tue, Oct 18, 2016	12.80	12.83	12.77	12.79
3083	NYSE	LPL	Mon, Oct 17, 2016	13.06	13.09	12.97	12.99
3082	NYSE	LPL	Fri, Oct 14, 2016	13.23	13.30	13.06	13.06
3081	NYSE	LPL	Thu, Oct 13, 2016	12.93	13.04	12.84	12.98
3080	NYSE	LPL	Wed, Oct 12, 2016	13.06	13.07	12.98	13.04
3079	NYSE	LPL	Tue, Oct 11, 2016	13.21	13.21	13.07	13.18
3078	NYSE	LPL	Mon, Oct 10, 2016	13.59	13.66	13.49	13.50
3077	NYSE	LPL	Fri, Oct 7, 2016	13.32	13.48	13.21	13.44
3076	NYSE	LPL	Thu, Oct 6, 2016	12.76	12.88	12.70	12.84
3075	NYSE	LPL	Wed, Oct 5, 2016	13.00	13.23	12.97	13.15
3074	NYSE	LPL	Tue, Oct 4, 2016	12.63	12.69	12.53	12.60
3073	NYSE	LPL	Mon, Oct 3, 2016	12.71	12.84	12.70	12.83
3072	NYSE	LPL	Fri, Sep 30, 2016	12.77	12.83	12.72	12.72
3071	NYSE	LPL	Thu, Sep 29, 2016	12.98	13.02	12.80	12.87
3070	NYSE	LPL	Wed, Sep 28, 2016	12.90	13.16	12.88	13.14
3069	NYSE	LPL	Tue, Sep 27, 2016	13.03	13.05	12.94	13.01
3068	NYSE	LPL	Mon, Sep 26, 2016	12.80	12.84	12.75	12.76
3067	NYSE	LPL	Fri, Sep 23, 2016	13.11	13.11	12.94	12.96
3066	NYSE	LPL	Thu, Sep 22, 2016	13.28	13.30	13.10	13.15
3065	NYSE	LPL	Wed, Sep 21, 2016	13.12	13.16	12.94	13.16
3064	NYSE	LPL	Tue, Sep 20, 2016	12.70	12.82	12.64	12.79
3063	NYSE	LPL	Mon, Sep 19, 2016	12.66	12.85	12.65	12.76
3062	NYSE	LPL	Fri, Sep 16, 2016	12.46	12.56	12.38	12.44
3061	NYSE	LPL	Thu, Sep 15, 2016	12.41	12.65	12.40	12.58
3060	NYSE	LPL	Wed, Sep 14, 2016	12.32	12.56	12.29	12.50
3059	NYSE	LPL	Tue, Sep 13, 2016	12.42	12.48	12.37	12.43
3058	NYSE	LPL	Mon, Sep 12, 2016	12.61	12.91	12.44	12.87
3057	NYSE	LPL	Fri, Sep 9, 2016	13.09	13.11	12.80	12.80
3056	NYSE	LPL	Thu, Sep 8, 2016	13.50	13.53	13.04	13.09
3055	NYSE	LPL	Wed, Sep 7, 2016	13.89	14.02	13.89	13.96
3054	NYSE	LPL	Tue, Sep 6, 2016	13.88	13.95	13.65	13.79
3053	NYSE	LPL	Fri, Sep 2, 2016	13.49	13.51	13.40	13.47
3052	NYSE	LPL	Thu, Sep 1, 2016	13.25	13.38	13.23	13.35
3051	NYSE	LPL	Wed, Aug 31, 2016	13.43	13.51	13.34	13.36
3050	NYSE	LPL	Tue, Aug 30, 2016	13.89	13.95	13.78	13.78
3049	NYSE	LPL	Mon, Aug 29, 2016	13.71	13.75	13.63	13.67
3048	NYSE	LPL	Fri, Aug 26, 2016	13.82	13.91	13.67	13.69
3047	NYSE	LPL	Thu, Aug 25, 2016	13.74	13.89	13.69	13.87
3046	NYSE	LPL	Wed, Aug 24, 2016	14.02	14.02	13.91	13.93
3045	NYSE	LPL	Tue, Aug 23, 2016	14.19	14.22	14.03	14.10
3044	NYSE	LPL	Mon, Aug 22, 2016	14.26	14.36	14.25	14.32
3043	NYSE	LPL	Fri, Aug 19, 2016	14.30	14.36	14.21	14.30
3042	NYSE	LPL	Thu, Aug 18, 2016	13.97	14.12	13.96	14.10
3041	NYSE	LPL	Wed, Aug 17, 2016	13.83	13.87	13.72	13.85
3040	NYSE	LPL	Tue, Aug 16, 2016	13.98	14.05	13.93	14.04
3039	NYSE	LPL	Mon, Aug 15, 2016	14.04	14.18	14.04	14.11
3038	NYSE	LPL	Fri, Aug 12, 2016	13.91	14.03	13.87	14.03
3037	NYSE	LPL	Thu, Aug 11, 2016	13.98	14.10	13.95	14.09
3036	NYSE	LPL	Wed, Aug 10, 2016	13.79	13.82	13.72	13.80
3035	NYSE	LPL	Tue, Aug 9, 2016	14.13	14.23	14.03	14.07
3034	NYSE	LPL	Mon, Aug 8, 2016	13.64	13.77	13.61	13.77
3033	NYSE	LPL	Fri, Aug 5, 2016	13.97	13.99	13.91	13.99
3032	NYSE	LPL	Thu, Aug 4, 2016	13.81	13.90	13.73	13.90
3031	NYSE	LPL	Wed, Aug 3, 2016	13.70	13.75	13.63	13.71
3030	NYSE	LPL	Tue, Aug 2, 2016	13.83	13.83	13.53	13.62
3029	NYSE	LPL	Mon, Aug 1, 2016	13.98	14.19	13.93	13.98
3028	NYSE	LPL	Fri, Jul 29, 2016	13.94	14.06	13.92	13.96
3027	NYSE	LPL	Thu, Jul 28, 2016	13.71	13.77	13.64	13.75
3026	NYSE	LPL	Wed, Jul 27, 2016	13.41	14.00	13.41	13.98
3025	NYSE	LPL	Tue, Jul 26, 2016	12.83	12.97	12.81	12.97
3024	NYSE	LPL	Mon, Jul 25, 2016	13.07	13.11	12.79	12.84
3023	NYSE	LPL	Fri, Jul 22, 2016	13.17	13.24	13.08	13.16
3022	NYSE	LPL	Thu, Jul 21, 2016	13.12	13.18	13.06	13.07
3021	NYSE	LPL	Wed, Jul 20, 2016	13.15	13.15	13.05	13.12
3020	NYSE	LPL	Tue, Jul 19, 2016	12.99	13.18	12.95	13.09
3019	NYSE	LPL	Mon, Jul 18, 2016	12.61	12.75	12.61	12.72
3018	NYSE	LPL	Fri, Jul 15, 2016	12.72	12.75	12.63	12.67
3017	NYSE	LPL	Thu, Jul 14, 2016	12.71	12.75	12.63	12.64
3016	NYSE	LPL	Wed, Jul 13, 2016	12.41	12.49	12.32	12.46
3015	NYSE	LPL	Tue, Jul 12, 2016	12.52	12.54	12.47	12.51
3014	NYSE	LPL	Mon, Jul 11, 2016	12.57	12.61	12.50	12.56
3013	NYSE	LPL	Fri, Jul 8, 2016	12.48	12.66	12.47	12.65
3012	NYSE	LPL	Thu, Jul 7, 2016	11.96	12.00	11.89	11.93
3011	NYSE	LPL	Wed, Jul 6, 2016	11.45	11.57	11.36	11.57
3010	NYSE	LPL	Tue, Jul 5, 2016	11.57	11.57	11.45	11.46
3009	NYSE	LPL	Fri, Jul 1, 2016	11.66	11.70	11.60	11.63
3008	NYSE	LPL	Thu, Jun 30, 2016	11.49	11.59	11.41	11.59
3007	NYSE	LPL	Wed, Jun 29, 2016	11.15	11.32	11.13	11.23
3006	NYSE	LPL	Tue, Jun 28, 2016	10.79	10.82	10.66	10.81
3005	NYSE	LPL	Mon, Jun 27, 2016	10.40	10.41	10.26	10.40
3004	NYSE	LPL	Fri, Jun 24, 2016	10.54	10.73	10.51	10.51
3003	NYSE	LPL	Thu, Jun 23, 2016	11.05	11.15	10.99	11.15
3002	NYSE	LPL	Wed, Jun 22, 2016	11.03	11.03	10.95	10.97
3001	NYSE	LPL	Tue, Jun 21, 2016	10.78	10.86	10.75	10.86
3000	NYSE	LPL	Mon, Jun 20, 2016	10.66	10.69	10.58	10.59
2999	NYSE	LPL	Fri, Jun 17, 2016	10.32	10.35	10.25	10.30
2998	NYSE	LPL	Thu, Jun 16, 2016	10.15	10.34	10.12	10.33
2997	NYSE	LPL	Wed, Jun 15, 2016	10.37	10.48	10.36	10.40
2996	NYSE	LPL	Tue, Jun 14, 2016	9.94	9.99	9.84	9.92
2995	NYSE	LPL	Mon, Jun 13, 2016	10.14	10.19	10.09	10.12
2994	NYSE	LPL	Fri, Jun 10, 2016	10.26	10.26	10.09	10.11
2993	NYSE	LPL	Thu, Jun 9, 2016	10.36	10.40	10.28	10.29
2992	NYSE	LPL	Wed, Jun 8, 2016	10.74	10.74	10.59	10.60
2991	NYSE	LPL	Tue, Jun 7, 2016	10.65	10.81	10.60	10.77
2990	NYSE	LPL	Mon, Jun 6, 2016	10.47	10.57	10.45	10.56
2989	NYSE	LPL	Fri, Jun 3, 2016	10.36	10.45	10.29	10.45
2988	NYSE	LPL	Thu, Jun 2, 2016	10.67	10.77	10.65	10.77
2987	NYSE	LPL	Wed, Jun 1, 2016	10.79	10.81	10.72	10.78
2986	NYSE	LPL	Tue, May 31, 2016	10.89	10.94	10.86	10.90
2985	NYSE	LPL	Fri, May 27, 2016	10.99	11.03	10.92	10.96
2984	NYSE	LPL	Thu, May 26, 2016	10.95	10.97	10.86	10.97
2983	NYSE	LPL	Wed, May 25, 2016	11.05	11.08	11.02	11.06
2982	NYSE	LPL	Tue, May 24, 2016	10.89	10.97	10.82	10.93
2981	NYSE	LPL	Mon, May 23, 2016	10.87	10.94	10.74	10.84
2980	NYSE	LPL	Fri, May 20, 2016	10.71	11.44	10.64	10.87
2979	NYSE	LPL	Thu, May 19, 2016	10.25	10.28	10.16	10.24
2978	NYSE	LPL	Wed, May 18, 2016	10.38	10.51	10.35	10.39
2977	NYSE	LPL	Tue, May 17, 2016	10.31	10.40	10.29	10.31
2976	NYSE	LPL	Mon, May 16, 2016	10.29	10.40	10.29	10.39
2975	NYSE	LPL	Fri, May 13, 2016	10.42	10.45	10.27	10.28
2974	NYSE	LPL	Thu, May 12, 2016	10.79	10.85	10.53	10.59
2973	NYSE	LPL	Wed, May 11, 2016	10.41	10.52	10.41	10.45
2972	NYSE	LPL	Tue, May 10, 2016	10.33	10.46	10.33	10.45
2971	NYSE	LPL	Mon, May 9, 2016	10.12	10.18	10.09	10.14
2970	NYSE	LPL	Fri, May 6, 2016	10.15	10.26	10.13	10.20
2969	NYSE	LPL	Thu, May 5, 2016	10.28	10.33	10.12	10.16
2968	NYSE	LPL	Wed, May 4, 2016	10.30	10.38	10.20	10.22
2967	NYSE	LPL	Tue, May 3, 2016	10.53	10.54	10.38	10.38
2966	NYSE	LPL	Mon, May 2, 2016	10.42	10.47	10.37	10.45
2965	NYSE	LPL	Fri, Apr 29, 2016	10.34	10.38	10.17	10.25
2964	NYSE	LPL	Thu, Apr 28, 2016	10.42	10.48	10.20	10.22
2963	NYSE	LPL	Wed, Apr 27, 2016	10.78	10.87	10.68	10.80
2962	NYSE	LPL	Tue, Apr 26, 2016	11.23	11.29	11.17	11.18
2961	NYSE	LPL	Mon, Apr 25, 2016	11.15	11.16	11.08	11.09
2960	NYSE	LPL	Fri, Apr 22, 2016	11.31	11.38	11.20	11.23
2959	NYSE	LPL	Thu, Apr 21, 2016	11.47	11.54	11.38	11.41
2958	NYSE	LPL	Wed, Apr 20, 2016	11.16	11.22	11.14	11.18
2957	NYSE	LPL	Tue, Apr 19, 2016	11.08	11.16	10.98	11.12
2956	NYSE	LPL	Mon, Apr 18, 2016	10.87	10.98	10.84	10.95
2955	NYSE	LPL	Fri, Apr 15, 2016	10.96	10.99	10.64	10.66
2954	NYSE	LPL	Thu, Apr 14, 2016	11.32	11.48	10.88	11.33
2953	NYSE	LPL	Wed, Apr 13, 2016	12.04	12.11	11.98	12.09
2952	NYSE	LPL	Tue, Apr 12, 2016	11.85	11.89	11.79	11.87
2951	NYSE	LPL	Mon, Apr 11, 2016	11.89	11.96	11.82	11.83
2950	NYSE	LPL	Fri, Apr 8, 2016	11.82	11.90	11.78	11.89
2949	NYSE	LPL	Thu, Apr 7, 2016	11.52	11.61	11.32	11.36
2948	NYSE	LPL	Wed, Apr 6, 2016	11.12	11.17	11.05	11.16
2947	NYSE	LPL	Tue, Apr 5, 2016	11.40	11.40	11.40	11.26
2946	NYSE	LPL	Mon, Apr 4, 2016	11.40	11.46	11.35	11.40
2945	NYSE	LPL	Fri, Apr 1, 2016	11.44	11.44	11.23	11.40
2944	NYSE	LPL	Thu, Mar 31, 2016	11.58	11.62	11.52	11.43
2943	NYSE	LPL	Wed, Mar 30, 2016	11.42	11.69	11.40	11.61
2942	NYSE	LPL	Tue, Mar 29, 2016	10.85	11.23	10.85	11.23
2941	NYSE	LPL	Mon, Mar 28, 2016	10.66	10.74	10.63	10.71
2940	NYSE	LPL	Thu, Mar 24, 2016	11.32	11.32	11.32	11.23
2939	NYSE	LPL	Wed, Mar 23, 2016	11.44	11.44	11.32	11.32
2938	NYSE	LPL	Tue, Mar 22, 2016	11.19	11.32	11.19	11.25
2937	NYSE	LPL	Mon, Mar 21, 2016	10.74	10.85	10.69	10.77
2936	NYSE	LPL	Fri, Mar 18, 2016	10.65	10.71	10.61	10.64
2935	NYSE	LPL	Thu, Mar 17, 2016	10.55	10.74	10.55	10.68
2934	NYSE	LPL	Wed, Mar 16, 2016	10.29	10.47	10.17	10.46
2933	NYSE	LPL	Tue, Mar 15, 2016	10.46	10.46	10.46	10.45
2932	NYSE	LPL	Mon, Mar 14, 2016	10.50	10.53	10.45	10.46
2931	NYSE	LPL	Fri, Mar 11, 2016	10.10	10.10	10.10	10.72
2930	NYSE	LPL	Thu, Mar 10, 2016	10.07	10.07	10.07	10.10
2929	NYSE	LPL	Wed, Mar 9, 2016	10.01	10.09	9.98	10.07
2928	NYSE	LPL	Tue, Mar 8, 2016	10.00	10.11	10.00	10.08
2927	NYSE	LPL	Mon, Mar 7, 2016	9.89	10.00	9.87	10.00
2926	NYSE	LPL	Fri, Mar 4, 2016	9.93	10.10	9.92	10.08
2925	NYSE	LPL	Thu, Mar 3, 2016	10.11	10.11	10.11	9.96
2924	NYSE	LPL	Wed, Mar 2, 2016	10.10	10.19	10.07	10.11
2923	NYSE	LPL	Tue, Mar 1, 2016	10.09	10.18	10.07	10.11
2922	NYSE	LPL	Mon, Feb 29, 2016	9.90	10.08	9.87	10.01
2921	NYSE	LPL	Fri, Feb 26, 2016	9.86	9.90	9.79	9.85
2920	NYSE	LPL	Thu, Feb 25, 2016	9.48	9.55	9.38	9.55
2919	NYSE	LPL	Wed, Feb 24, 2016	9.62	9.73	9.52	9.67
2918	NYSE	LPL	Tue, Feb 23, 2016	9.40	9.48	9.33	9.34
2917	NYSE	LPL	Mon, Feb 22, 2016	9.55	9.56	9.43	9.46
2916	NYSE	LPL	Fri, Feb 19, 2016	9.26	9.31	9.20	9.26
2915	NYSE	LPL	Thu, Feb 18, 2016	9.13	9.20	9.09	9.20
2914	NYSE	LPL	Wed, Feb 17, 2016	8.94	9.13	8.93	9.09
2913	NYSE	LPL	Tue, Feb 16, 2016	8.83	8.93	8.81	8.93
2912	NYSE	LPL	Fri, Feb 12, 2016	8.75	8.81	8.72	8.81
2911	NYSE	LPL	Thu, Feb 11, 2016	8.53	8.63	8.51	8.57
2910	NYSE	LPL	Wed, Feb 10, 2016	8.68	8.87	8.63	8.65
2909	NYSE	LPL	Tue, Feb 9, 2016	8.62	8.84	8.59	8.64
2908	NYSE	LPL	Mon, Feb 8, 2016	8.75	8.85	8.62	8.77
2907	NYSE	LPL	Fri, Feb 5, 2016	8.95	8.96	8.84	8.87
2906	NYSE	LPL	Thu, Feb 4, 2016	8.92	9.10	8.92	9.07
2905	NYSE	LPL	Wed, Feb 3, 2016	8.83	8.92	8.65	8.91
2904	NYSE	LPL	Tue, Feb 2, 2016	9.13	9.13	8.90	8.92
2903	NYSE	LPL	Mon, Feb 1, 2016	9.18	9.30	9.15	9.26
2902	NYSE	LPL	Fri, Jan 29, 2016	8.99	9.07	8.91	9.05
2901	NYSE	LPL	Thu, Jan 28, 2016	9.19	9.19	8.94	8.98
2900	NYSE	LPL	Wed, Jan 27, 2016	9.36	9.42	9.13	9.16
2899	NYSE	LPL	Tue, Jan 26, 2016	9.00	9.14	8.94	9.11
2898	NYSE	LPL	Mon, Jan 25, 2016	9.08	9.10	8.94	8.94
2897	NYSE	LPL	Fri, Jan 22, 2016	9.09	9.15	9.03	9.12
2896	NYSE	LPL	Thu, Jan 21, 2016	8.83	8.95	8.79	8.86
2895	NYSE	LPL	Wed, Jan 20, 2016	8.70	8.76	8.43	8.69
2894	NYSE	LPL	Tue, Jan 19, 2016	9.18	9.18	8.91	8.96
2893	NYSE	LPL	Fri, Jan 15, 2016	9.20	9.27	9.03	9.15
2892	NYSE	LPL	Thu, Jan 14, 2016	9.43	9.53	9.26	9.52
2891	NYSE	LPL	Wed, Jan 13, 2016	9.24	9.30	9.04	9.07
2890	NYSE	LPL	Tue, Jan 12, 2016	9.18	9.25	9.02	9.18
2889	NYSE	LPL	Mon, Jan 11, 2016	9.15	9.16	8.95	9.06
2888	NYSE	LPL	Fri, Jan 8, 2016	9.25	9.32	9.04	9.07
2887	NYSE	LPL	Thu, Jan 7, 2016	9.31	9.41	9.19	9.26
2886	NYSE	LPL	Wed, Jan 6, 2016	9.60	9.62	9.43	9.49
2885	NYSE	LPL	Tue, Jan 5, 2016	10.05	10.09	9.90	9.91
2884	NYSE	LPL	Mon, Jan 4, 2016	10.04	10.09	9.95	10.06
2883	NYSE	LPL	Thu, Dec 31, 2015	10.51	10.52	10.43	10.44
2882	NYSE	LPL	Wed, Dec 30, 2015	10.54	10.57	10.47	10.51
2881	NYSE	LPL	Tue, Dec 29, 2015	10.50	10.61	10.48	10.60
2880	NYSE	LPL	Mon, Dec 28, 2015	10.64	10.70	10.58	10.66
2879	NYSE	LPL	Thu, Dec 24, 2015	10.77	10.89	10.73	10.85
2878	NYSE	LPL	Wed, Dec 23, 2015	10.95	10.98	10.91	10.97
2877	NYSE	LPL	Tue, Dec 22, 2015	11.02	11.06	10.88	10.97
2876	NYSE	LPL	Mon, Dec 21, 2015	10.73	10.83	10.70	10.81
2875	NYSE	LPL	Fri, Dec 18, 2015	10.11	10.25	10.08	10.22
2874	NYSE	LPL	Thu, Dec 17, 2015	10.39	10.41	10.28	10.31
2873	NYSE	LPL	Wed, Dec 16, 2015	10.37	10.54	10.37	10.51
2872	NYSE	LPL	Tue, Dec 15, 2015	10.37	10.45	10.36	10.39
2871	NYSE	LPL	Mon, Dec 14, 2015	10.10	10.12	10.02	10.09
2870	NYSE	LPL	Fri, Dec 11, 2015	10.25	10.26	10.16	10.23
2869	NYSE	LPL	Thu, Dec 10, 2015	10.55	10.57	10.48	10.50
2868	NYSE	LPL	Wed, Dec 9, 2015	10.62	10.69	10.52	10.56
2867	NYSE	LPL	Tue, Dec 8, 2015	10.67	10.74	10.61	10.69
2866	NYSE	LPL	Mon, Dec 7, 2015	10.99	11.00	10.82	10.87
2865	NYSE	LPL	Fri, Dec 4, 2015	10.94	11.04	10.88	10.99
2864	NYSE	LPL	Thu, Dec 3, 2015	10.66	10.69	10.55	10.60
2863	NYSE	LPL	Wed, Dec 2, 2015	10.70	10.73	10.64	10.68
2862	NYSE	LPL	Tue, Dec 1, 2015	10.78	10.84	10.68	10.78
2861	NYSE	LPL	Mon, Nov 30, 2015	10.92	10.94	10.80	10.82
2860	NYSE	LPL	Fri, Nov 27, 2015	11.05	11.06	10.92	10.93
2859	NYSE	LPL	Wed, Nov 25, 2015	10.79	10.90	10.78	10.85
2858	NYSE	LPL	Tue, Nov 24, 2015	10.05	10.21	10.04	10.17
2857	NYSE	LPL	Mon, Nov 23, 2015	9.43	9.47	9.38	9.39
2856	NYSE	LPL	Fri, Nov 20, 2015	9.76	9.76	9.56	9.59
2855	NYSE	LPL	Thu, Nov 19, 2015	9.17	9.21	9.12	9.16
2854	NYSE	LPL	Wed, Nov 18, 2015	8.88	8.90	8.80	8.88
2853	NYSE	LPL	Tue, Nov 17, 2015	8.92	8.95	8.84	8.86
2852	NYSE	LPL	Mon, Nov 16, 2015	8.86	8.94	8.80	8.93
2851	NYSE	LPL	Fri, Nov 13, 2015	9.15	9.22	9.05	9.05
2850	NYSE	LPL	Thu, Nov 12, 2015	9.33	9.38	9.26	9.26
2849	NYSE	LPL	Wed, Nov 11, 2015	9.42	9.42	9.28	9.29
2848	NYSE	LPL	Tue, Nov 10, 2015	9.38	9.44	9.34	9.40
2847	NYSE	LPL	Mon, Nov 9, 2015	9.34	9.34	9.22	9.27
2846	NYSE	LPL	Fri, Nov 6, 2015	9.46	9.48	9.31	9.48
2845	NYSE	LPL	Thu, Nov 5, 2015	9.82	9.88	9.78	9.83
2844	NYSE	LPL	Wed, Nov 4, 2015	9.78	9.84	9.70	9.82
2843	NYSE	LPL	Tue, Nov 3, 2015	9.67	9.98	9.67	9.96
2842	NYSE	LPL	Mon, Nov 2, 2015	9.56	9.64	9.53	9.62
2841	NYSE	LPL	Fri, Oct 30, 2015	9.50	9.53	9.49	9.50
2840	NYSE	LPL	Thu, Oct 29, 2015	9.43	9.52	9.39	9.49
2839	NYSE	LPL	Wed, Oct 28, 2015	9.41	9.50	9.34	9.42
2838	NYSE	LPL	Tue, Oct 27, 2015	9.57	9.58	9.49	9.52
2837	NYSE	LPL	Mon, Oct 26, 2015	9.70	9.76	9.63	9.65
2836	NYSE	LPL	Fri, Oct 23, 2015	9.74	9.87	9.69	9.87
2835	NYSE	LPL	Thu, Oct 22, 2015	10.24	10.24	9.60	9.66
2834	NYSE	LPL	Wed, Oct 21, 2015	10.19	10.25	10.16	10.22
2833	NYSE	LPL	Tue, Oct 20, 2015	10.31	10.33	10.12	10.15
2832	NYSE	LPL	Mon, Oct 19, 2015	10.47	10.53	10.38	10.41
2831	NYSE	LPL	Fri, Oct 16, 2015	10.43	10.43	10.33	10.36
2830	NYSE	LPL	Thu, Oct 15, 2015	10.56	10.79	10.42	10.58
2829	NYSE	LPL	Wed, Oct 14, 2015	9.94	10.00	9.90	9.99
2828	NYSE	LPL	Tue, Oct 13, 2015	9.85	9.95	9.85	9.91
2827	NYSE	LPL	Mon, Oct 12, 2015	10.07	10.09	9.99	10.00
2826	NYSE	LPL	Fri, Oct 9, 2015	10.04	10.16	10.01	10.06
2825	NYSE	LPL	Thu, Oct 8, 2015	9.84	10.02	9.84	10.01
2824	NYSE	LPL	Wed, Oct 7, 2015	9.92	9.99	9.84	9.88
2823	NYSE	LPL	Tue, Oct 6, 2015	9.74	9.81	9.70	9.78
2822	NYSE	LPL	Mon, Oct 5, 2015	9.55	9.78	9.51	9.74
2821	NYSE	LPL	Fri, Oct 2, 2015	9.38	9.51	9.34	9.50
2820	NYSE	LPL	Thu, Oct 1, 2015	9.52	9.52	9.34	9.37
2819	NYSE	LPL	Wed, Sep 30, 2015	9.45	9.53	9.43	9.50
2818	NYSE	LPL	Tue, Sep 29, 2015	9.22	9.28	9.18	9.23
2817	NYSE	LPL	Mon, Sep 28, 2015	9.35	9.35	9.19	9.23
2816	NYSE	LPL	Fri, Sep 25, 2015	9.56	9.57	9.34	9.39
2815	NYSE	LPL	Thu, Sep 24, 2015	9.38	9.38	9.24	9.36
2814	NYSE	LPL	Wed, Sep 23, 2015	9.55	9.59	9.24	9.33
2813	NYSE	LPL	Tue, Sep 22, 2015	9.72	9.73	9.57	9.64
2812	NYSE	LPL	Mon, Sep 21, 2015	10.37	10.39	10.22	10.24
2811	NYSE	LPL	Fri, Sep 18, 2015	10.56	10.57	10.34	10.38
2810	NYSE	LPL	Thu, Sep 17, 2015	10.76	10.89	10.66	10.74
2809	NYSE	LPL	Wed, Sep 16, 2015	10.69	10.82	10.66	10.81
2808	NYSE	LPL	Tue, Sep 15, 2015	10.32	10.43	10.28	10.41
2807	NYSE	LPL	Mon, Sep 14, 2015	10.35	10.43	10.30	10.40
2806	NYSE	LPL	Fri, Sep 11, 2015	10.51	10.60	10.48	10.59
2805	NYSE	LPL	Thu, Sep 10, 2015	10.56	10.64	10.48	10.56
2804	NYSE	LPL	Wed, Sep 9, 2015	10.66	10.69	10.42	10.45
2803	NYSE	LPL	Tue, Sep 8, 2015	10.56	10.59	10.47	10.59
2802	NYSE	LPL	Fri, Sep 4, 2015	10.31	10.35	10.15	10.20
2801	NYSE	LPL	Thu, Sep 3, 2015	10.06	10.15	10.05	10.07
2800	NYSE	LPL	Wed, Sep 2, 2015	9.70	9.71	9.61	9.67
2799	NYSE	LPL	Tue, Sep 1, 2015	9.78	9.79	9.57	9.61
2798	NYSE	LPL	Mon, Aug 31, 2015	9.77	10.06	9.75	10.02
2797	NYSE	LPL	Fri, Aug 28, 2015	9.60	9.82	9.60	9.75
2796	NYSE	LPL	Thu, Aug 27, 2015	9.43	9.62	9.40	9.62
2795	NYSE	LPL	Wed, Aug 26, 2015	9.29	9.38	9.18	9.33
2794	NYSE	LPL	Tue, Aug 25, 2015	9.25	9.26	8.96	8.97
2793	NYSE	LPL	Mon, Aug 24, 2015	8.36	8.91	8.20	8.68
2792	NYSE	LPL	Fri, Aug 21, 2015	8.94	8.99	8.64	8.64
2791	NYSE	LPL	Thu, Aug 20, 2015	9.34	9.39	9.18	9.19
2790	NYSE	LPL	Wed, Aug 19, 2015	9.44	9.51	9.36	9.48
2789	NYSE	LPL	Tue, Aug 18, 2015	9.58	9.62	9.50	9.50
2788	NYSE	LPL	Mon, Aug 17, 2015	9.47	9.49	9.32	9.47
2787	NYSE	LPL	Fri, Aug 14, 2015	9.65	9.75	9.59	9.61
2786	NYSE	LPL	Thu, Aug 13, 2015	9.68	9.70	9.63	9.63
2785	NYSE	LPL	Wed, Aug 12, 2015	9.65	9.68	9.59	9.66
2784	NYSE	LPL	Tue, Aug 11, 2015	9.78	9.79	9.62	9.66
2783	NYSE	LPL	Mon, Aug 10, 2015	9.90	10.05	9.86	10.03
2782	NYSE	LPL	Fri, Aug 7, 2015	9.88	9.89	9.82	9.85
2781	NYSE	LPL	Thu, Aug 6, 2015	10.26	10.29	9.99	10.23
2780	NYSE	LPL	Wed, Aug 5, 2015	10.10	10.14	9.87	9.90
2779	NYSE	LPL	Tue, Aug 4, 2015	10.06	10.10	9.97	10.04
2778	NYSE	LPL	Mon, Aug 3, 2015	9.85	10.12	9.72	9.90
2777	NYSE	LPL	Fri, Jul 31, 2015	9.58	9.64	9.53	9.57
2776	NYSE	LPL	Thu, Jul 30, 2015	9.70	9.77	9.56	9.57
2775	NYSE	LPL	Wed, Jul 29, 2015	10.00	10.19	9.97	10.08
2774	NYSE	LPL	Tue, Jul 28, 2015	9.85	9.90	9.80	9.84
2773	NYSE	LPL	Mon, Jul 27, 2015	9.83	9.90	9.76	9.85
2772	NYSE	LPL	Fri, Jul 24, 2015	9.78	9.86	9.74	9.85
2771	NYSE	LPL	Thu, Jul 23, 2015	9.96	9.98	9.65	9.81
2770	NYSE	LPL	Wed, Jul 22, 2015	10.13	10.14	10.01	10.07
2769	NYSE	LPL	Tue, Jul 21, 2015	10.21	10.32	10.13	10.26
2768	NYSE	LPL	Mon, Jul 20, 2015	10.11	10.11	9.95	10.03
2767	NYSE	LPL	Fri, Jul 17, 2015	10.43	10.43	10.19	10.25
2766	NYSE	LPL	Thu, Jul 16, 2015	10.95	10.95	10.82	10.85
2765	NYSE	LPL	Wed, Jul 15, 2015	10.89	10.98	10.81	10.84
2764	NYSE	LPL	Tue, Jul 14, 2015	10.91	10.92	10.80	10.86
2763	NYSE	LPL	Mon, Jul 13, 2015	11.13	11.17	11.06	11.12
2762	NYSE	LPL	Fri, Jul 10, 2015	11.10	11.13	10.99	11.07
2761	NYSE	LPL	Thu, Jul 9, 2015	11.39	11.43	11.18	11.20
2760	NYSE	LPL	Wed, Jul 8, 2015	11.11	11.12	11.00	11.06
2759	NYSE	LPL	Tue, Jul 7, 2015	11.25	11.27	11.03	11.26
2758	NYSE	LPL	Mon, Jul 6, 2015	11.02	11.10	11.00	11.06
2757	NYSE	LPL	Thu, Jul 2, 2015	11.22	11.28	11.15	11.17
2756	NYSE	LPL	Wed, Jul 1, 2015	11.54	11.54	11.39	11.41
2755	NYSE	LPL	Tue, Jun 30, 2015	11.64	11.69	11.54	11.59
2754	NYSE	LPL	Mon, Jun 29, 2015	11.31	11.35	11.27	11.34
2753	NYSE	LPL	Fri, Jun 26, 2015	11.37	11.39	11.24	11.28
2752	NYSE	LPL	Thu, Jun 25, 2015	11.39	11.42	11.23	11.23
2751	NYSE	LPL	Wed, Jun 24, 2015	11.51	11.64	11.49	11.55
2750	NYSE	LPL	Tue, Jun 23, 2015	11.57	11.64	11.53	11.53
2749	NYSE	LPL	Mon, Jun 22, 2015	12.15	12.18	12.08	12.13
2748	NYSE	LPL	Fri, Jun 19, 2015	12.35	12.36	12.20	12.21
2747	NYSE	LPL	Thu, Jun 18, 2015	12.06	12.23	12.03	12.20
2746	NYSE	LPL	Wed, Jun 17, 2015	11.84	12.01	11.82	11.98
2745	NYSE	LPL	Tue, Jun 16, 2015	11.94	11.94	11.85	11.87
2744	NYSE	LPL	Mon, Jun 15, 2015	12.21	12.34	12.18	12.25
2743	NYSE	LPL	Fri, Jun 12, 2015	12.09	12.27	12.07	12.19
2742	NYSE	LPL	Thu, Jun 11, 2015	12.52	12.54	12.44	12.48
2741	NYSE	LPL	Wed, Jun 10, 2015	12.73	12.78	12.71	12.75
2740	NYSE	LPL	Tue, Jun 9, 2015	12.72	12.73	12.62	12.64
2739	NYSE	LPL	Mon, Jun 8, 2015	12.95	13.00	12.89	12.90
2738	NYSE	LPL	Fri, Jun 5, 2015	12.95	13.02	12.85	13.00
2737	NYSE	LPL	Thu, Jun 4, 2015	13.50	13.54	13.45	13.49
2736	NYSE	LPL	Wed, Jun 3, 2015	13.61	13.69	13.53	13.58
2735	NYSE	LPL	Tue, Jun 2, 2015	13.49	13.73	13.43	13.69
2734	NYSE	LPL	Mon, Jun 1, 2015	13.15	13.22	13.09	13.16
2733	NYSE	LPL	Fri, May 29, 2015	13.30	13.30	13.09	13.21
2732	NYSE	LPL	Thu, May 28, 2015	13.67	13.71	13.59	13.60
2731	NYSE	LPL	Wed, May 27, 2015	13.66	13.77	13.61	13.76
2730	NYSE	LPL	Tue, May 26, 2015	13.71	13.94	13.62	13.78
2729	NYSE	LPL	Fri, May 22, 2015	14.03	14.13	14.01	14.05
2728	NYSE	LPL	Thu, May 21, 2015	13.92	13.94	13.86	13.87
2727	NYSE	LPL	Wed, May 20, 2015	14.05	14.10	13.90	13.94
2726	NYSE	LPL	Tue, May 19, 2015	13.85	13.92	13.78	13.88
2725	NYSE	LPL	Mon, May 18, 2015	13.80	13.86	13.73	13.79
2724	NYSE	LPL	Fri, May 15, 2015	13.86	13.91	13.78	13.91
2723	NYSE	LPL	Thu, May 14, 2015	13.88	13.98	13.86	13.91
2722	NYSE	LPL	Wed, May 13, 2015	13.50	13.57	13.45	13.54
2721	NYSE	LPL	Tue, May 12, 2015	13.16	13.54	12.98	13.42
2720	NYSE	LPL	Mon, May 11, 2015	13.75	13.76	13.63	13.67
2719	NYSE	LPL	Fri, May 8, 2015	13.91	13.92	13.84	13.88
2718	NYSE	LPL	Thu, May 7, 2015	13.76	13.81	13.70	13.81
2717	NYSE	LPL	Wed, May 6, 2015	14.00	14.00	13.69	13.84
2716	NYSE	LPL	Tue, May 5, 2015	14.09	14.10	13.90	13.92
2715	NYSE	LPL	Mon, May 4, 2015	13.97	14.10	13.97	14.10
2714	NYSE	LPL	Fri, May 1, 2015	13.84	13.91	13.79	13.89
2713	NYSE	LPL	Thu, Apr 30, 2015	14.00	14.00	13.64	13.82
2712	NYSE	LPL	Wed, Apr 29, 2015	14.30	14.33	14.17	14.17
2711	NYSE	LPL	Tue, Apr 28, 2015	14.61	14.66	14.45	14.49
2710	NYSE	LPL	Mon, Apr 27, 2015	14.56	14.77	14.53	14.61
2709	NYSE	LPL	Fri, Apr 24, 2015	14.42	14.50	14.36	14.50
2708	NYSE	LPL	Thu, Apr 23, 2015	14.61	14.77	14.58	14.76
2707	NYSE	LPL	Wed, Apr 22, 2015	14.32	15.01	14.28	14.92
2706	NYSE	LPL	Tue, Apr 21, 2015	14.30	14.30	14.15	14.17
2705	NYSE	LPL	Mon, Apr 20, 2015	14.77	14.85	14.71	14.84
2704	NYSE	LPL	Fri, Apr 17, 2015	14.65	14.65	14.46	14.48
2703	NYSE	LPL	Thu, Apr 16, 2015	14.66	14.79	14.65	14.72
2702	NYSE	LPL	Wed, Apr 15, 2015	14.23	14.25	14.18	14.22
2701	NYSE	LPL	Tue, Apr 14, 2015	14.26	14.30	14.17	14.28
2700	NYSE	LPL	Mon, Apr 13, 2015	14.22	14.30	14.18	14.24
2699	NYSE	LPL	Fri, Apr 10, 2015	14.09	14.28	14.09	14.21
2698	NYSE	LPL	Thu, Apr 9, 2015	14.09	14.15	14.00	14.08
2697	NYSE	LPL	Wed, Apr 8, 2015	14.08	14.20	14.03	14.13
2696	NYSE	LPL	Tue, Apr 7, 2015	14.40	14.40	14.13	14.15
2695	NYSE	LPL	Mon, Apr 6, 2015	14.71	14.88	14.68	14.79
2694	NYSE	LPL	Thu, Apr 2, 2015	14.83	14.88	14.78	14.83
2693	NYSE	LPL	Wed, Apr 1, 2015	14.56	14.62	14.48	14.54
2692	NYSE	LPL	Tue, Mar 31, 2015	14.18	14.40	14.10	14.31
2691	NYSE	LPL	Mon, Mar 30, 2015	14.30	14.58	14.30	14.56
2690	NYSE	LPL	Fri, Mar 27, 2015	14.63	14.73	14.61	14.72
2689	NYSE	LPL	Thu, Mar 26, 2015	14.44	14.56	14.41	14.51
2688	NYSE	LPL	Wed, Mar 25, 2015	14.80	14.81	14.60	14.61
2687	NYSE	LPL	Tue, Mar 24, 2015	14.82	14.86	14.74	14.80
2686	NYSE	LPL	Mon, Mar 23, 2015	14.63	14.77	14.57	14.64
2685	NYSE	LPL	Fri, Mar 20, 2015	14.75	14.91	14.75	14.84
2684	NYSE	LPL	Thu, Mar 19, 2015	14.65	14.87	14.64	14.80
2683	NYSE	LPL	Wed, Mar 18, 2015	14.43	14.90	14.43	14.82
2682	NYSE	LPL	Tue, Mar 17, 2015	14.41	14.48	14.29	14.42
2681	NYSE	LPL	Mon, Mar 16, 2015	14.20	14.35	14.16	14.28
2680	NYSE	LPL	Fri, Mar 13, 2015	13.75	13.80	13.64	13.79
2679	NYSE	LPL	Thu, Mar 12, 2015	14.14	14.19	13.88	13.97
2678	NYSE	LPL	Wed, Mar 11, 2015	13.71	13.84	13.69	13.76
2677	NYSE	LPL	Tue, Mar 10, 2015	13.74	13.74	13.54	13.55
2676	NYSE	LPL	Mon, Mar 9, 2015	14.14	14.27	14.12	14.19
2675	NYSE	LPL	Fri, Mar 6, 2015	14.40	14.47	14.25	14.35
2674	NYSE	LPL	Thu, Mar 5, 2015	14.65	14.82	14.52	14.71
2673	NYSE	LPL	Wed, Mar 4, 2015	14.73	14.96	14.70	14.84
2672	NYSE	LPL	Tue, Mar 3, 2015	14.80	14.83	14.70	14.79
2671	NYSE	LPL	Mon, Mar 2, 2015	15.21	15.31	15.06	15.10
2670	NYSE	LPL	Fri, Feb 27, 2015	15.46	15.50	15.40	15.47
2669	NYSE	LPL	Thu, Feb 26, 2015	15.63	15.63	15.51	15.53
2668	NYSE	LPL	Wed, Feb 25, 2015	15.54	15.59	15.48	15.56
2667	NYSE	LPL	Tue, Feb 24, 2015	15.44	15.68	15.40	15.67
2666	NYSE	LPL	Mon, Feb 23, 2015	15.38	15.47	15.35	15.38
2665	NYSE	LPL	Fri, Feb 20, 2015	15.58	15.80	15.55	15.76
2664	NYSE	LPL	Thu, Feb 19, 2015	15.38	15.66	15.25	15.55
2663	NYSE	LPL	Wed, Feb 18, 2015	15.68	15.74	15.56	15.67
2662	NYSE	LPL	Tue, Feb 17, 2015	15.78	15.79	15.67	15.76
2661	NYSE	LPL	Fri, Feb 13, 2015	16.44	16.50	16.32	16.33
2660	NYSE	LPL	Thu, Feb 12, 2015	16.36	16.51	16.23	16.44
2659	NYSE	LPL	Wed, Feb 11, 2015	15.89	15.93	15.79	15.88
2658	NYSE	LPL	Tue, Feb 10, 2015	15.75	15.75	15.56	15.63
2657	NYSE	LPL	Mon, Feb 9, 2015	16.05	16.08	15.80	15.84
2656	NYSE	LPL	Fri, Feb 6, 2015	16.10	16.10	15.85	15.86
2655	NYSE	LPL	Thu, Feb 5, 2015	16.09	16.14	15.99	16.08
2654	NYSE	LPL	Wed, Feb 4, 2015	16.37	16.55	16.25	16.30
2653	NYSE	LPL	Tue, Feb 3, 2015	15.99	16.22	15.98	16.00
2652	NYSE	LPL	Mon, Feb 2, 2015	15.92	16.16	15.84	16.12
2651	NYSE	LPL	Fri, Jan 30, 2015	16.32	16.42	16.15	16.19
2650	NYSE	LPL	Thu, Jan 29, 2015	16.82	16.84	16.64	16.79
2649	NYSE	LPL	Wed, Jan 28, 2015	17.62	18.43	17.00	17.08
2648	NYSE	LPL	Tue, Jan 27, 2015	16.63	16.80	16.63	16.76
2647	NYSE	LPL	Mon, Jan 26, 2015	16.20	16.46	16.16	16.46
2646	NYSE	LPL	Fri, Jan 23, 2015	16.20	16.31	16.15	16.20
2645	NYSE	LPL	Thu, Jan 22, 2015	16.07	16.44	16.04	16.42
2644	NYSE	LPL	Wed, Jan 21, 2015	16.68	16.79	16.55	16.76
2643	NYSE	LPL	Tue, Jan 20, 2015	16.37	16.37	16.12	16.26
2642	NYSE	LPL	Fri, Jan 16, 2015	16.53	16.76	16.49	16.76
2641	NYSE	LPL	Thu, Jan 15, 2015	16.80	16.82	16.66	16.74
2640	NYSE	LPL	Wed, Jan 14, 2015	16.51	16.70	16.44	16.65
2639	NYSE	LPL	Tue, Jan 13, 2015	16.19	16.35	16.01	16.18
2638	NYSE	LPL	Mon, Jan 12, 2015	16.05	16.08	15.92	15.94
2637	NYSE	LPL	Fri, Jan 9, 2015	16.16	16.17	15.97	16.00
2636	NYSE	LPL	Thu, Jan 8, 2015	16.00	16.25	15.97	16.15
2635	NYSE	LPL	Wed, Jan 7, 2015	15.54	15.85	15.51	15.72
2634	NYSE	LPL	Tue, Jan 6, 2015	15.13	15.26	15.00	15.07
2633	NYSE	LPL	Mon, Jan 5, 2015	14.54	14.85	14.38	14.80
2632	NYSE	LPL	Fri, Jan 2, 2015	14.72	14.72	14.22	14.26
2631	NYSE	LPL	Wed, Dec 31, 2014	15.17	15.21	15.09	15.15
2630	NYSE	LPL	Tue, Dec 30, 2014	15.25	15.27	15.03	15.14
2629	NYSE	LPL	Mon, Dec 29, 2014	15.56	16.07	15.35	15.35
2628	NYSE	LPL	Fri, Dec 26, 2014	15.52	15.54	15.44	15.48
2627	NYSE	LPL	Wed, Dec 24, 2014	15.49	15.67	15.44	15.67
2626	NYSE	LPL	Tue, Dec 23, 2014	15.46	15.49	15.36	15.39
2625	NYSE	LPL	Mon, Dec 22, 2014	15.50	15.74	15.49	15.72
2624	NYSE	LPL	Fri, Dec 19, 2014	15.32	15.43	15.23	15.31
2623	NYSE	LPL	Thu, Dec 18, 2014	15.77	15.77	15.63	15.75
2622	NYSE	LPL	Wed, Dec 17, 2014	15.54	15.58	15.38	15.54
2621	NYSE	LPL	Tue, Dec 16, 2014	15.68	15.78	15.49	15.50
2620	NYSE	LPL	Mon, Dec 15, 2014	15.95	15.97	15.60	15.60
2619	NYSE	LPL	Fri, Dec 12, 2014	16.11	16.11	15.85	15.86
2618	NYSE	LPL	Thu, Dec 11, 2014	15.73	15.74	15.52	15.57
2617	NYSE	LPL	Wed, Dec 10, 2014	15.76	15.90	15.71	15.82
2616	NYSE	LPL	Tue, Dec 9, 2014	15.60	15.76	15.60	15.73
2615	NYSE	LPL	Mon, Dec 8, 2014	15.81	15.82	15.61	15.63
2614	NYSE	LPL	Fri, Dec 5, 2014	15.64	15.74	15.58	15.67
2613	NYSE	LPL	Thu, Dec 4, 2014	15.56	15.65	15.51	15.56
2612	NYSE	LPL	Wed, Dec 3, 2014	15.30	15.50	15.30	15.41
2611	NYSE	LPL	Tue, Dec 2, 2014	15.22	15.44	15.22	15.42
2610	NYSE	LPL	Mon, Dec 1, 2014	15.43	15.45	15.33	15.44
2609	NYSE	LPL	Fri, Nov 28, 2014	15.33	15.37	15.24	15.32
2608	NYSE	LPL	Wed, Nov 26, 2014	15.70	15.83	15.67	15.78
2607	NYSE	LPL	Tue, Nov 25, 2014	15.72	15.80	15.65	15.65
2606	NYSE	LPL	Mon, Nov 24, 2014	15.72	15.80	15.68	15.71
2605	NYSE	LPL	Fri, Nov 21, 2014	15.78	15.83	15.71	15.80
2604	NYSE	LPL	Thu, Nov 20, 2014	15.33	15.64	15.33	15.61
2603	NYSE	LPL	Wed, Nov 19, 2014	15.30	15.31	15.16	15.23
2602	NYSE	LPL	Tue, Nov 18, 2014	15.30	15.39	15.28	15.34
2601	NYSE	LPL	Mon, Nov 17, 2014	15.17	15.21	15.04	15.13
2600	NYSE	LPL	Fri, Nov 14, 2014	15.26	15.43	15.20	15.37
2599	NYSE	LPL	Thu, Nov 13, 2014	15.56	15.56	15.42	15.42
2598	NYSE	LPL	Wed, Nov 12, 2014	15.71	15.82	15.65	15.78
2597	NYSE	LPL	Tue, Nov 11, 2014	15.71	15.73	15.64	15.64
2596	NYSE	LPL	Mon, Nov 10, 2014	15.81	15.92	15.70	15.73
2595	NYSE	LPL	Fri, Nov 7, 2014	15.23	15.39	15.13	15.37
2594	NYSE	LPL	Thu, Nov 6, 2014	15.16	15.23	15.00	15.02
2593	NYSE	LPL	Wed, Nov 5, 2014	15.06	15.09	14.96	15.06
2592	NYSE	LPL	Tue, Nov 4, 2014	15.20	15.34	15.03	15.13
2591	NYSE	LPL	Mon, Nov 3, 2014	14.93	15.01	14.83	14.92
2590	NYSE	LPL	Fri, Oct 31, 2014	14.89	15.10	14.68	15.02
2589	NYSE	LPL	Thu, Oct 30, 2014	15.13	15.20	14.93	15.14
2588	NYSE	LPL	Wed, Oct 29, 2014	15.55	15.75	15.55	15.66
2587	NYSE	LPL	Tue, Oct 28, 2014	15.42	15.71	15.39	15.69
2586	NYSE	LPL	Mon, Oct 27, 2014	15.53	15.63	15.51	15.61
2585	NYSE	LPL	Fri, Oct 24, 2014	15.71	15.84	15.66	15.79
2584	NYSE	LPL	Thu, Oct 23, 2014	15.62	15.71	15.58	15.62
2583	NYSE	LPL	Wed, Oct 22, 2014	15.18	15.50	15.17	15.31
2582	NYSE	LPL	Tue, Oct 21, 2014	14.90	15.01	14.77	15.01
2581	NYSE	LPL	Mon, Oct 20, 2014	14.57	14.73	14.49	14.71
2580	NYSE	LPL	Fri, Oct 17, 2014	13.90	14.19	13.84	14.14
2579	NYSE	LPL	Thu, Oct 16, 2014	14.45	14.59	14.25	14.42
2578	NYSE	LPL	Wed, Oct 15, 2014	15.04	15.12	14.90	15.04
2577	NYSE	LPL	Tue, Oct 14, 2014	14.97	15.16	14.89	15.06
2576	NYSE	LPL	Mon, Oct 13, 2014	14.89	15.06	14.83	14.98
2575	NYSE	LPL	Fri, Oct 10, 2014	15.60	15.63	15.20	15.22
2574	NYSE	LPL	Thu, Oct 9, 2014	15.87	15.87	15.51	15.63
2573	NYSE	LPL	Wed, Oct 8, 2014	15.69	15.82	15.48	15.79
2572	NYSE	LPL	Tue, Oct 7, 2014	15.18	15.32	15.10	15.22
2571	NYSE	LPL	Mon, Oct 6, 2014	15.24	15.32	15.16	15.30
2570	NYSE	LPL	Fri, Oct 3, 2014	15.22	15.32	15.12	15.27
2569	NYSE	LPL	Thu, Oct 2, 2014	15.27	15.31	15.01	15.29
2568	NYSE	LPL	Wed, Oct 1, 2014	15.30	15.31	14.94	14.94
2567	NYSE	LPL	Tue, Sep 30, 2014	16.00	16.09	15.74	15.75
2566	NYSE	LPL	Mon, Sep 29, 2014	16.62	16.64	16.50	16.50
2565	NYSE	LPL	Fri, Sep 26, 2014	17.06	17.06	16.94	16.99
2564	NYSE	LPL	Thu, Sep 25, 2014	16.96	16.98	16.82	16.82
2563	NYSE	LPL	Wed, Sep 24, 2014	17.00	17.20	16.98	17.18
2562	NYSE	LPL	Tue, Sep 23, 2014	16.06	16.12	16.00	16.03
2561	NYSE	LPL	Mon, Sep 22, 2014	16.43	16.44	16.26	16.27
2560	NYSE	LPL	Fri, Sep 19, 2014	16.82	17.01	16.65	16.65
2559	NYSE	LPL	Thu, Sep 18, 2014	16.79	16.84	16.72	16.79
2558	NYSE	LPL	Wed, Sep 17, 2014	17.14	17.17	16.98	16.98
2557	NYSE	LPL	Tue, Sep 16, 2014	17.00	17.09	16.91	17.06
2556	NYSE	LPL	Mon, Sep 15, 2014	16.98	17.03	16.87	16.87
2555	NYSE	LPL	Fri, Sep 12, 2014	16.89	16.89	16.66	16.70
2554	NYSE	LPL	Thu, Sep 11, 2014	16.93	17.75	16.90	17.10
2553	NYSE	LPL	Wed, Sep 10, 2014	16.36	16.50	16.30	16.49
2552	NYSE	LPL	Tue, Sep 9, 2014	16.47	16.58	16.36	16.44
2551	NYSE	LPL	Mon, Sep 8, 2014	16.77	16.77	16.52	16.56
2550	NYSE	LPL	Fri, Sep 5, 2014	16.72	16.74	16.59	16.73
2549	NYSE	LPL	Thu, Sep 4, 2014	16.73	16.83	16.65	16.81
2548	NYSE	LPL	Wed, Sep 3, 2014	16.48	16.55	16.40	16.55
2547	NYSE	LPL	Tue, Sep 2, 2014	17.05	17.07	16.89	16.93
2546	NYSE	LPL	Fri, Aug 29, 2014	17.36	17.36	17.22	17.26
2545	NYSE	LPL	Thu, Aug 28, 2014	17.20	17.41	17.16	17.40
2544	NYSE	LPL	Wed, Aug 27, 2014	17.29	17.41	17.29	17.40
2543	NYSE	LPL	Tue, Aug 26, 2014	17.04	17.10	17.00	17.06
2542	NYSE	LPL	Mon, Aug 25, 2014	16.76	16.79	16.74	16.78
2541	NYSE	LPL	Fri, Aug 22, 2014	16.63	16.63	16.52	16.56
2540	NYSE	LPL	Thu, Aug 21, 2014	17.07	17.13	17.00	17.05
2539	NYSE	LPL	Wed, Aug 20, 2014	17.00	17.05	16.99	17.01
2538	NYSE	LPL	Tue, Aug 19, 2014	16.93	16.99	16.91	16.94
2537	NYSE	LPL	Mon, Aug 18, 2014	16.63	16.86	16.59	16.84
2536	NYSE	LPL	Fri, Aug 15, 2014	16.45	16.54	16.34	16.46
2535	NYSE	LPL	Thu, Aug 14, 2014	16.27	16.50	16.26	16.50
2534	NYSE	LPL	Wed, Aug 13, 2014	16.37	16.37	16.26	16.36
2533	NYSE	LPL	Tue, Aug 12, 2014	16.17	16.25	16.13	16.25
2532	NYSE	LPL	Mon, Aug 11, 2014	16.12	16.36	16.11	16.36
2531	NYSE	LPL	Fri, Aug 8, 2014	16.28	16.44	16.25	16.44
2530	NYSE	LPL	Thu, Aug 7, 2014	16.26	16.30	16.15	16.19
2529	NYSE	LPL	Wed, Aug 6, 2014	16.41	16.54	16.35	16.53
2528	NYSE	LPL	Tue, Aug 5, 2014	16.36	16.43	16.27	16.30
2527	NYSE	LPL	Mon, Aug 4, 2014	16.17	16.28	16.14	16.28
2526	NYSE	LPL	Fri, Aug 1, 2014	16.21	16.33	16.17	16.30
2525	NYSE	LPL	Thu, Jul 31, 2014	16.26	16.38	16.23	16.25
2524	NYSE	LPL	Wed, Jul 30, 2014	15.78	15.85	15.75	15.83
2523	NYSE	LPL	Tue, Jul 29, 2014	15.63	15.67	15.58	15.62
2522	NYSE	LPL	Mon, Jul 28, 2014	15.71	15.71	15.46	15.53
2521	NYSE	LPL	Fri, Jul 25, 2014	16.19	16.32	16.14	16.30
2520	NYSE	LPL	Thu, Jul 24, 2014	16.08	16.12	16.04	16.12
2519	NYSE	LPL	Wed, Jul 23, 2014	16.20	16.24	16.05	16.15
2518	NYSE	LPL	Tue, Jul 22, 2014	16.33	16.39	16.29	16.33
2517	NYSE	LPL	Mon, Jul 21, 2014	15.84	15.94	15.77	15.78
2516	NYSE	LPL	Fri, Jul 18, 2014	16.37	16.44	16.26	16.37
2515	NYSE	LPL	Thu, Jul 17, 2014	16.41	16.41	16.12	16.14
2514	NYSE	LPL	Wed, Jul 16, 2014	15.85	15.93	15.84	15.90
2513	NYSE	LPL	Tue, Jul 15, 2014	15.75	15.80	15.65	15.73
2512	NYSE	LPL	Mon, Jul 14, 2014	15.92	16.04	15.90	15.98
2511	NYSE	LPL	Fri, Jul 11, 2014	15.72	15.82	15.67	15.80
2510	NYSE	LPL	Thu, Jul 10, 2014	15.70	15.85	15.59	15.77
2509	NYSE	LPL	Wed, Jul 9, 2014	16.06	16.13	15.99	16.10
2508	NYSE	LPL	Tue, Jul 8, 2014	16.27	16.51	16.27	16.31
2507	NYSE	LPL	Mon, Jul 7, 2014	15.75	15.89	15.74	15.88
2506	NYSE	LPL	Thu, Jul 3, 2014	16.04	16.15	16.04	16.13
2505	NYSE	LPL	Wed, Jul 2, 2014	16.05	16.07	15.94	15.96
2504	NYSE	LPL	Tue, Jul 1, 2014	15.90	15.95	15.88	15.94
2503	NYSE	LPL	Mon, Jun 30, 2014	15.65	15.78	15.61	15.77
2502	NYSE	LPL	Fri, Jun 27, 2014	15.51	15.59	15.48	15.59
2501	NYSE	LPL	Thu, Jun 26, 2014	15.29	15.30	15.18	15.28
2500	NYSE	LPL	Wed, Jun 25, 2014	15.28	15.29	15.20	15.26
2499	NYSE	LPL	Tue, Jun 24, 2014	14.95	15.25	14.95	15.13
2498	NYSE	LPL	Mon, Jun 23, 2014	14.66	14.68	14.57	14.64
2497	NYSE	LPL	Fri, Jun 20, 2014	14.87	15.06	14.75	14.78
2496	NYSE	LPL	Thu, Jun 19, 2014	15.01	15.18	15.01	15.17
2495	NYSE	LPL	Wed, Jun 18, 2014	14.75	14.82	14.67	14.81
2494	NYSE	LPL	Tue, Jun 17, 2014	14.65	14.77	14.65	14.76
2493	NYSE	LPL	Mon, Jun 16, 2014	14.34	14.34	14.24	14.25
2492	NYSE	LPL	Fri, Jun 13, 2014	14.51	14.51	14.41	14.42
2491	NYSE	LPL	Thu, Jun 12, 2014	14.53	14.54	14.43	14.44
2490	NYSE	LPL	Wed, Jun 11, 2014	14.48	14.56	14.45	14.48
2489	NYSE	LPL	Tue, Jun 10, 2014	14.36	14.52	14.22	14.50
2488	NYSE	LPL	Mon, Jun 9, 2014	13.44	13.83	13.40	13.79
2487	NYSE	LPL	Fri, Jun 6, 2014	13.19	13.32	13.19	13.24
2486	NYSE	LPL	Thu, Jun 5, 2014	13.14	13.18	13.09	13.18
2485	NYSE	LPL	Wed, Jun 4, 2014	13.23	13.29	13.16	13.25
2484	NYSE	LPL	Tue, Jun 3, 2014	13.22	13.28	13.14	13.26
2483	NYSE	LPL	Mon, Jun 2, 2014	13.13	13.16	13.08	13.16
2482	NYSE	LPL	Fri, May 30, 2014	13.32	13.33	13.22	13.22
2481	NYSE	LPL	Thu, May 29, 2014	13.88	13.91	13.82	13.89
2480	NYSE	LPL	Wed, May 28, 2014	14.00	14.04	13.96	14.01
2479	NYSE	LPL	Tue, May 27, 2014	13.86	13.91	13.84	13.90
2478	NYSE	LPL	Fri, May 23, 2014	13.83	13.84	13.76	13.79
2477	NYSE	LPL	Thu, May 22, 2014	14.05	14.08	13.98	14.04
2476	NYSE	LPL	Wed, May 21, 2014	13.87	14.01	13.87	14.00
2475	NYSE	LPL	Tue, May 20, 2014	13.54	13.60	13.51	13.57
2474	NYSE	LPL	Mon, May 19, 2014	13.43	13.51	13.42	13.50
2473	NYSE	LPL	Fri, May 16, 2014	13.46	13.46	13.24	13.33
2472	NYSE	LPL	Thu, May 15, 2014	13.40	13.41	13.28	13.35
2471	NYSE	LPL	Wed, May 14, 2014	13.56	13.64	13.47	13.49
2470	NYSE	LPL	Tue, May 13, 2014	13.41	13.46	13.34	13.34
2469	NYSE	LPL	Mon, May 12, 2014	13.52	13.58	13.48	13.55
2468	NYSE	LPL	Fri, May 9, 2014	13.51	13.53	13.45	13.47
2467	NYSE	LPL	Thu, May 8, 2014	13.38	13.52	13.38	13.41
2466	NYSE	LPL	Wed, May 7, 2014	13.44	13.54	13.39	13.54
2465	NYSE	LPL	Tue, May 6, 2014	13.46	13.59	13.43	13.47
2464	NYSE	LPL	Mon, May 5, 2014	13.42	13.50	13.41	13.50
2463	NYSE	LPL	Fri, May 2, 2014	13.36	13.48	13.34	13.48
2462	NYSE	LPL	Thu, May 1, 2014	13.30	13.38	13.25	13.32
2461	NYSE	LPL	Wed, Apr 30, 2014	13.29	13.32	13.25	13.31
2460	NYSE	LPL	Tue, Apr 29, 2014	13.54	13.61	13.47	13.50
2459	NYSE	LPL	Mon, Apr 28, 2014	13.72	13.77	13.63	13.72
2458	NYSE	LPL	Fri, Apr 25, 2014	13.60	13.69	13.55	13.61
2457	NYSE	LPL	Thu, Apr 24, 2014	13.80	13.88	13.60	13.87
2456	NYSE	LPL	Wed, Apr 23, 2014	13.86	13.99	13.83	13.97
2455	NYSE	LPL	Tue, Apr 22, 2014	14.03	14.16	14.02	14.16
2454	NYSE	LPL	Mon, Apr 21, 2014	13.82	13.86	13.75	13.86
2453	NYSE	LPL	Thu, Apr 17, 2014	13.88	14.02	13.87	13.94
2452	NYSE	LPL	Wed, Apr 16, 2014	13.75	13.90	13.69	13.90
2451	NYSE	LPL	Tue, Apr 15, 2014	13.63	13.63	13.40	13.55
2450	NYSE	LPL	Mon, Apr 14, 2014	13.62	13.69	13.57	13.68
2449	NYSE	LPL	Fri, Apr 11, 2014	13.32	13.35	13.24	13.32
2448	NYSE	LPL	Thu, Apr 10, 2014	13.46	13.50	13.34	13.34
2447	NYSE	LPL	Wed, Apr 9, 2014	13.32	13.41	13.23	13.41
2446	NYSE	LPL	Tue, Apr 8, 2014	13.52	13.53	13.41	13.47
2445	NYSE	LPL	Mon, Apr 7, 2014	13.40	13.42	13.33	13.40
2444	NYSE	LPL	Fri, Apr 4, 2014	13.29	13.36	13.23	13.32
2443	NYSE	LPL	Thu, Apr 3, 2014	13.05	13.22	13.05	13.20
2442	NYSE	LPL	Wed, Apr 2, 2014	12.75	12.80	12.73	12.79
2441	NYSE	LPL	Tue, Apr 1, 2014	12.52	12.76	12.49	12.76
2440	NYSE	LPL	Mon, Mar 31, 2014	12.49	12.53	12.47	12.50
2439	NYSE	LPL	Fri, Mar 28, 2014	12.37	12.49	12.33	12.35
2438	NYSE	LPL	Thu, Mar 27, 2014	12.30	12.37	12.23	12.35
2437	NYSE	LPL	Wed, Mar 26, 2014	12.45	12.46	12.30	12.35
2436	NYSE	LPL	Tue, Mar 25, 2014	12.17	12.37	12.17	12.32
2435	NYSE	LPL	Mon, Mar 24, 2014	12.33	12.34	12.06	12.07
2434	NYSE	LPL	Fri, Mar 21, 2014	12.10	12.20	12.05	12.14
2433	NYSE	LPL	Thu, Mar 20, 2014	11.86	11.96	11.81	11.93
2432	NYSE	LPL	Wed, Mar 19, 2014	11.84	11.87	11.62	11.65
2431	NYSE	LPL	Tue, Mar 18, 2014	11.81	11.96	11.80	11.89
2430	NYSE	LPL	Mon, Mar 17, 2014	11.78	11.88	11.56	11.68
2429	NYSE	LPL	Fri, Mar 14, 2014	10.98	11.03	10.90	10.91
2428	NYSE	LPL	Thu, Mar 13, 2014	10.86	10.88	10.66	10.69
2427	NYSE	LPL	Wed, Mar 12, 2014	10.77	10.83	10.72	10.79
2426	NYSE	LPL	Tue, Mar 11, 2014	11.03	11.05	10.87	10.87
2425	NYSE	LPL	Mon, Mar 10, 2014	11.21	11.21	11.07	11.12
2424	NYSE	LPL	Fri, Mar 7, 2014	11.41	11.44	11.27	11.32
2423	NYSE	LPL	Thu, Mar 6, 2014	11.39	11.53	11.39	11.48
2422	NYSE	LPL	Wed, Mar 5, 2014	11.31	11.45	11.27	11.35
2421	NYSE	LPL	Tue, Mar 4, 2014	11.31	11.36	11.24	11.32
2420	NYSE	LPL	Mon, Mar 3, 2014	11.12	11.14	11.05	11.14
2419	NYSE	LPL	Fri, Feb 28, 2014	11.42	11.45	11.24	11.34
2418	NYSE	LPL	Thu, Feb 27, 2014	11.38	11.38	11.18	11.28
2417	NYSE	LPL	Wed, Feb 26, 2014	11.96	11.98	11.89	11.90
2416	NYSE	LPL	Tue, Feb 25, 2014	12.09	12.10	11.97	11.98
2415	NYSE	LPL	Mon, Feb 24, 2014	12.15	12.31	12.13	12.24
2414	NYSE	LPL	Fri, Feb 21, 2014	12.04	12.17	12.04	12.12
2413	NYSE	LPL	Thu, Feb 20, 2014	11.98	12.08	11.89	12.06
2412	NYSE	LPL	Wed, Feb 19, 2014	12.13	12.20	12.06	12.07
2411	NYSE	LPL	Tue, Feb 18, 2014	12.20	12.25	12.13	12.22
2410	NYSE	LPL	Fri, Feb 14, 2014	12.30	12.47	12.25	12.43
2409	NYSE	LPL	Thu, Feb 13, 2014	12.00	12.25	11.98	12.23
2408	NYSE	LPL	Wed, Feb 12, 2014	12.05	12.05	11.94	11.95
2407	NYSE	LPL	Tue, Feb 11, 2014	11.91	12.14	11.91	12.09
2406	NYSE	LPL	Mon, Feb 10, 2014	11.93	12.03	11.86	12.02
2405	NYSE	LPL	Fri, Feb 7, 2014	11.73	11.79	11.66	11.75
2404	NYSE	LPL	Thu, Feb 6, 2014	11.50	11.71	11.47	11.67
2403	NYSE	LPL	Wed, Feb 5, 2014	11.64	11.68	11.44	11.51
2402	NYSE	LPL	Tue, Feb 4, 2014	11.80	11.81	11.51	11.72
2401	NYSE	LPL	Mon, Feb 3, 2014	11.67	11.68	11.34	11.36
2400	NYSE	LPL	Fri, Jan 31, 2014	11.84	11.95	11.65	11.73
2399	NYSE	LPL	Thu, Jan 30, 2014	12.23	12.26	11.82	11.83
2398	NYSE	LPL	Wed, Jan 29, 2014	11.74	11.87	11.71	11.76
2397	NYSE	LPL	Tue, Jan 28, 2014	11.90	11.93	11.79	11.82
2396	NYSE	LPL	Mon, Jan 27, 2014	12.21	12.21	12.02	12.16
2395	NYSE	LPL	Fri, Jan 24, 2014	12.35	12.35	12.05	12.21
2394	NYSE	LPL	Thu, Jan 23, 2014	12.60	12.60	12.40	12.55
2393	NYSE	LPL	Wed, Jan 22, 2014	12.79	12.79	12.68	12.76
2392	NYSE	LPL	Tue, Jan 21, 2014	12.65	12.76	12.61	12.74
2391	NYSE	LPL	Fri, Jan 17, 2014	12.39	12.39	12.25	12.31
2390	NYSE	LPL	Thu, Jan 16, 2014	12.40	12.40	12.31	12.37
2389	NYSE	LPL	Wed, Jan 15, 2014	12.41	12.46	12.38	12.43
2388	NYSE	LPL	Tue, Jan 14, 2014	12.19	12.31	12.13	12.27
2387	NYSE	LPL	Mon, Jan 13, 2014	12.21	12.25	12.09	12.12
2386	NYSE	LPL	Fri, Jan 10, 2014	12.25	12.37	12.10	12.32
2385	NYSE	LPL	Thu, Jan 9, 2014	12.16	12.16	12.03	12.07
2384	NYSE	LPL	Wed, Jan 8, 2014	12.11	12.18	12.07	12.09
2383	NYSE	LPL	Tue, Jan 7, 2014	11.94	12.12	11.94	12.07
2382	NYSE	LPL	Mon, Jan 6, 2014	11.84	11.88	11.76	11.77
2381	NYSE	LPL	Fri, Jan 3, 2014	11.73	11.80	11.69	11.73
2380	NYSE	LPL	Thu, Jan 2, 2014	11.91	11.91	11.62	11.62
2379	NYSE	LPL	Tue, Dec 31, 2013	12.03	12.15	11.95	12.14
2378	NYSE	LPL	Mon, Dec 30, 2013	11.94	12.03	11.94	12.03
2377	NYSE	LPL	Fri, Dec 27, 2013	11.88	12.00	11.88	12.00
2376	NYSE	LPL	Thu, Dec 26, 2013	11.84	11.85	11.68	11.74
2375	NYSE	LPL	Tue, Dec 24, 2013	11.84	11.91	11.83	11.84
2374	NYSE	LPL	Mon, Dec 23, 2013	11.76	11.77	11.68	11.70
2373	NYSE	LPL	Fri, Dec 20, 2013	11.63	11.72	11.62	11.70
2372	NYSE	LPL	Thu, Dec 19, 2013	11.81	11.81	11.58	11.64
2371	NYSE	LPL	Wed, Dec 18, 2013	11.75	11.97	11.71	11.96
2370	NYSE	LPL	Tue, Dec 17, 2013	11.74	11.74	11.61	11.62
2369	NYSE	LPL	Mon, Dec 16, 2013	11.75	11.92	11.75	11.88
2368	NYSE	LPL	Fri, Dec 13, 2013	11.66	11.67	11.60	11.62
2367	NYSE	LPL	Thu, Dec 12, 2013	11.45	11.51	11.35	11.38
2366	NYSE	LPL	Wed, Dec 11, 2013	11.69	11.70	11.50	11.53
2365	NYSE	LPL	Tue, Dec 10, 2013	11.69	11.74	11.67	11.68
2364	NYSE	LPL	Mon, Dec 9, 2013	11.79	11.79	11.71	11.77
2363	NYSE	LPL	Fri, Dec 6, 2013	11.81	11.83	11.72	11.77
2362	NYSE	LPL	Thu, Dec 5, 2013	11.01	11.07	11.00	11.04
2361	NYSE	LPL	Wed, Dec 4, 2013	10.97	11.06	10.93	11.02
2360	NYSE	LPL	Tue, Dec 3, 2013	11.22	11.24	11.10	11.13
2359	NYSE	LPL	Mon, Dec 2, 2013	11.52	11.53	11.34	11.35
2358	NYSE	LPL	Fri, Nov 29, 2013	11.49	11.59	11.49	11.59
2357	NYSE	LPL	Wed, Nov 27, 2013	11.29	11.30	11.21	11.27
2356	NYSE	LPL	Tue, Nov 26, 2013	11.21	11.34	11.20	11.28
2355	NYSE	LPL	Mon, Nov 25, 2013	11.22	11.31	11.18	11.20
2354	NYSE	LPL	Fri, Nov 22, 2013	11.08	11.19	11.00	11.17
2353	NYSE	LPL	Thu, Nov 21, 2013	10.79	10.91	10.79	10.90
2352	NYSE	LPL	Wed, Nov 20, 2013	10.96	11.01	10.85	10.85
2351	NYSE	LPL	Tue, Nov 19, 2013	10.93	10.94	10.88	10.89
2350	NYSE	LPL	Mon, Nov 18, 2013	11.08	11.09	10.97	10.99
2349	NYSE	LPL	Fri, Nov 15, 2013	11.00	11.15	11.00	11.10
2348	NYSE	LPL	Thu, Nov 14, 2013	10.77	10.94	10.77	10.93
2347	NYSE	LPL	Wed, Nov 13, 2013	10.65	10.74	10.61	10.72
2346	NYSE	LPL	Tue, Nov 12, 2013	10.64	10.84	10.60	10.84
2345	NYSE	LPL	Mon, Nov 11, 2013	10.58	10.58	10.46	10.54
2344	NYSE	LPL	Fri, Nov 8, 2013	10.81	10.82	10.68	10.76
2343	NYSE	LPL	Thu, Nov 7, 2013	11.34	11.34	11.07	11.09
2342	NYSE	LPL	Wed, Nov 6, 2013	11.48	11.52	11.37	11.39
2341	NYSE	LPL	Tue, Nov 5, 2013	11.61	11.62	11.47	11.47
2340	NYSE	LPL	Mon, Nov 4, 2013	11.77	11.81	11.72	11.76
2339	NYSE	LPL	Fri, Nov 1, 2013	11.75	11.82	11.65	11.74
2338	NYSE	LPL	Thu, Oct 31, 2013	11.68	11.82	11.67	11.70
2337	NYSE	LPL	Wed, Oct 30, 2013	11.64	11.69	11.54	11.58
2336	NYSE	LPL	Tue, Oct 29, 2013	11.54	11.61	11.50	11.54
2335	NYSE	LPL	Mon, Oct 28, 2013	11.50	11.62	11.50	11.56
2334	NYSE	LPL	Fri, Oct 25, 2013	11.59	11.59	11.43	11.50
2333	NYSE	LPL	Thu, Oct 24, 2013	11.81	11.81	11.71	11.77
2332	NYSE	LPL	Wed, Oct 23, 2013	11.84	11.96	11.83	11.84
2331	NYSE	LPL	Tue, Oct 22, 2013	11.80	11.97	11.75	11.87
2330	NYSE	LPL	Mon, Oct 21, 2013	11.66	11.71	11.63	11.65
2329	NYSE	LPL	Fri, Oct 18, 2013	11.79	11.88	11.71	11.82
2328	NYSE	LPL	Thu, Oct 17, 2013	11.36	11.93	11.35	11.81
2327	NYSE	LPL	Wed, Oct 16, 2013	11.62	11.68	11.49	11.52
2326	NYSE	LPL	Tue, Oct 15, 2013	11.38	11.50	11.37	11.48
2325	NYSE	LPL	Mon, Oct 14, 2013	11.63	11.65	11.56	11.64
2324	NYSE	LPL	Fri, Oct 11, 2013	11.49	11.64	11.41	11.56
2323	NYSE	LPL	Thu, Oct 10, 2013	11.48	11.48	11.37	11.47
2322	NYSE	LPL	Wed, Oct 9, 2013	11.19	11.37	11.13	11.33
2321	NYSE	LPL	Tue, Oct 8, 2013	11.26	11.40	11.19	11.20
2320	NYSE	LPL	Mon, Oct 7, 2013	11.19	11.34	11.16	11.32
2319	NYSE	LPL	Fri, Oct 4, 2013	11.26	11.40	11.20	11.40
2318	NYSE	LPL	Thu, Oct 3, 2013	11.75	11.80	11.65	11.77
2317	NYSE	LPL	Wed, Oct 2, 2013	11.65	11.77	11.62	11.71
2316	NYSE	LPL	Tue, Oct 1, 2013	11.96	12.12	11.92	12.08
2315	NYSE	LPL	Mon, Sep 30, 2013	11.90	12.02	11.90	11.93
2314	NYSE	LPL	Fri, Sep 27, 2013	12.36	12.36	12.27	12.28
2313	NYSE	LPL	Thu, Sep 26, 2013	12.42	12.50	12.37	12.45
2312	NYSE	LPL	Wed, Sep 25, 2013	12.36	12.38	12.28	12.36
2311	NYSE	LPL	Tue, Sep 24, 2013	12.58	12.73	12.58	12.64
2310	NYSE	LPL	Mon, Sep 23, 2013	12.46	12.46	12.31	12.43
2309	NYSE	LPL	Fri, Sep 20, 2013	12.48	12.60	12.38	12.43
2308	NYSE	LPL	Thu, Sep 19, 2013	12.59	12.65	12.51	12.58
2307	NYSE	LPL	Wed, Sep 18, 2013	12.27	12.61	12.22	12.58
2306	NYSE	LPL	Tue, Sep 17, 2013	12.32	12.34	12.16	12.17
2305	NYSE	LPL	Mon, Sep 16, 2013	12.50	12.51	12.36	12.39
2304	NYSE	LPL	Fri, Sep 13, 2013	12.53	12.56	12.41	12.44
2303	NYSE	LPL	Thu, Sep 12, 2013	12.55	12.55	12.39	12.40
2302	NYSE	LPL	Wed, Sep 11, 2013	13.07	13.08	12.97	13.00
2301	NYSE	LPL	Tue, Sep 10, 2013	13.51	13.57	13.44	13.47
2300	NYSE	LPL	Mon, Sep 9, 2013	13.19	13.37	13.19	13.33
2299	NYSE	LPL	Fri, Sep 6, 2013	13.05	13.09	12.95	13.04
2298	NYSE	LPL	Thu, Sep 5, 2013	12.89	12.97	12.85	12.96
2297	NYSE	LPL	Wed, Sep 4, 2013	13.07	13.19	13.02	13.17
2296	NYSE	LPL	Tue, Sep 3, 2013	13.14	13.14	13.00	13.07
2295	NYSE	LPL	Fri, Aug 30, 2013	13.14	13.14	12.91	12.98
2294	NYSE	LPL	Thu, Aug 29, 2013	13.13	13.30	13.13	13.24
2293	NYSE	LPL	Wed, Aug 28, 2013	13.01	13.14	13.01	13.07
2292	NYSE	LPL	Tue, Aug 27, 2013	13.03	13.04	12.91	12.93
2291	NYSE	LPL	Mon, Aug 26, 2013	13.21	13.22	13.12	13.17
2290	NYSE	LPL	Fri, Aug 23, 2013	12.84	12.94	12.75	12.93
2289	NYSE	LPL	Thu, Aug 22, 2013	12.67	12.76	12.66	12.69
2288	NYSE	LPL	Wed, Aug 21, 2013	12.62	12.75	12.58	12.59
2287	NYSE	LPL	Tue, Aug 20, 2013	12.80	12.91	12.77	12.82
2286	NYSE	LPL	Mon, Aug 19, 2013	12.99	12.99	12.89	12.92
2285	NYSE	LPL	Fri, Aug 16, 2013	12.85	13.02	12.85	12.91
2284	NYSE	LPL	Thu, Aug 15, 2013	12.32	12.79	12.02	12.76
2283	NYSE	LPL	Wed, Aug 14, 2013	12.95	12.98	12.91	12.93
2282	NYSE	LPL	Tue, Aug 13, 2013	12.77	12.97	12.76	12.92
2281	NYSE	LPL	Mon, Aug 12, 2013	12.67	12.72	12.55	12.70
2280	NYSE	LPL	Fri, Aug 9, 2013	12.78	12.83	12.73	12.76
2279	NYSE	LPL	Thu, Aug 8, 2013	12.88	12.88	12.77	12.83
2278	NYSE	LPL	Wed, Aug 7, 2013	12.76	12.87	12.76	12.85
2277	NYSE	LPL	Tue, Aug 6, 2013	12.89	12.90	12.77	12.81
2276	NYSE	LPL	Mon, Aug 5, 2013	12.63	12.65	12.56	12.59
2275	NYSE	LPL	Fri, Aug 2, 2013	12.52	12.60	12.49	12.57
2274	NYSE	LPL	Thu, Aug 1, 2013	12.53	12.64	12.48	12.63
2273	NYSE	LPL	Wed, Jul 31, 2013	12.33	12.46	12.26	12.39
2272	NYSE	LPL	Tue, Jul 30, 2013	12.52	12.52	12.38	12.41
2271	NYSE	LPL	Mon, Jul 29, 2013	12.53	12.57	12.43	12.47
2270	NYSE	LPL	Fri, Jul 26, 2013	12.48	12.58	12.45	12.55
2269	NYSE	LPL	Thu, Jul 25, 2013	12.55	12.62	12.45	12.62
2268	NYSE	LPL	Wed, Jul 24, 2013	12.61	12.61	12.36	12.48
2267	NYSE	LPL	Tue, Jul 23, 2013	12.16	12.30	12.15	12.16
2266	NYSE	LPL	Mon, Jul 22, 2013	12.04	12.16	12.03	12.06
2265	NYSE	LPL	Fri, Jul 19, 2013	11.74	11.99	11.71	11.95
2264	NYSE	LPL	Thu, Jul 18, 2013	12.06	12.06	11.82	11.82
2263	NYSE	LPL	Wed, Jul 17, 2013	12.36	12.36	12.16	12.25
2262	NYSE	LPL	Tue, Jul 16, 2013	12.39	12.44	12.27	12.41
2261	NYSE	LPL	Mon, Jul 15, 2013	12.49	12.60	12.42	12.49
2260	NYSE	LPL	Fri, Jul 12, 2013	12.76	12.76	12.46	12.55
2259	NYSE	LPL	Thu, Jul 11, 2013	12.60	12.64	12.49	12.63
2258	NYSE	LPL	Wed, Jul 10, 2013	12.07	12.20	12.07	12.11
2257	NYSE	LPL	Tue, Jul 9, 2013	12.04	12.18	12.03	12.08
2256	NYSE	LPL	Mon, Jul 8, 2013	11.61	11.68	11.56	11.59
2255	NYSE	LPL	Fri, Jul 5, 2013	11.56	11.60	11.42	11.55
2254	NYSE	LPL	Wed, Jul 3, 2013	11.66	11.79	11.58	11.74
2253	NYSE	LPL	Tue, Jul 2, 2013	11.87	11.96	11.76	11.80
2252	NYSE	LPL	Mon, Jul 1, 2013	12.27	12.27	12.12	12.17
2251	NYSE	LPL	Fri, Jun 28, 2013	11.85	11.90	11.77	11.87
2250	NYSE	LPL	Thu, Jun 27, 2013	11.91	11.97	11.90	11.95
2249	NYSE	LPL	Wed, Jun 26, 2013	11.54	11.64	11.47	11.60
2248	NYSE	LPL	Tue, Jun 25, 2013	11.34	11.51	11.28	11.48
2247	NYSE	LPL	Mon, Jun 24, 2013	11.32	11.32	11.09	11.22
2246	NYSE	LPL	Fri, Jun 21, 2013	12.01	12.01	11.81	11.90
2245	NYSE	LPL	Thu, Jun 20, 2013	12.45	12.45	11.88	11.94
2244	NYSE	LPL	Wed, Jun 19, 2013	13.12	13.13	12.88	12.90
2243	NYSE	LPL	Tue, Jun 18, 2013	13.17	13.27	13.15	13.20
2242	NYSE	LPL	Mon, Jun 17, 2013	13.37	13.40	13.20	13.23
2241	NYSE	LPL	Fri, Jun 14, 2013	13.68	13.69	13.47	13.48
2240	NYSE	LPL	Thu, Jun 13, 2013	13.55	13.76	13.48	13.73
2239	NYSE	LPL	Wed, Jun 12, 2013	13.72	13.77	13.53	13.60
2238	NYSE	LPL	Tue, Jun 11, 2013	13.67	13.90	13.53	13.79
2237	NYSE	LPL	Mon, Jun 10, 2013	13.88	13.94	13.78	13.84
2236	NYSE	LPL	Fri, Jun 7, 2013	13.68	13.69	13.56	13.69
2235	NYSE	LPL	Thu, Jun 6, 2013	13.56	13.77	13.56	13.77
2234	NYSE	LPL	Wed, Jun 5, 2013	13.87	13.87	13.63	13.69
2233	NYSE	LPL	Tue, Jun 4, 2013	14.17	14.18	14.04	14.09
2232	NYSE	LPL	Mon, Jun 3, 2013	13.96	14.25	13.96	14.24
2231	NYSE	LPL	Fri, May 31, 2013	13.85	13.89	13.72	13.72
2230	NYSE	LPL	Thu, May 30, 2013	13.95	14.03	13.91	13.94
2229	NYSE	LPL	Wed, May 29, 2013	13.63	13.68	13.57	13.62
2228	NYSE	LPL	Tue, May 28, 2013	13.22	13.39	13.22	13.30
2227	NYSE	LPL	Fri, May 24, 2013	13.06	13.09	12.88	12.93
2226	NYSE	LPL	Thu, May 23, 2013	13.05	13.22	13.04	13.20
2225	NYSE	LPL	Wed, May 22, 2013	13.43	13.43	13.13	13.15
2224	NYSE	LPL	Tue, May 21, 2013	13.68	13.68	13.44	13.58
2223	NYSE	LPL	Mon, May 20, 2013	13.73	13.79	13.69	13.77
2222	NYSE	LPL	Fri, May 17, 2013	13.93	13.93	13.75	13.83
2221	NYSE	LPL	Thu, May 16, 2013	13.80	13.94	13.79	13.85
2220	NYSE	LPL	Wed, May 15, 2013	13.74	13.74	13.56	13.67
2219	NYSE	LPL	Tue, May 14, 2013	13.66	13.76	13.58	13.75
2218	NYSE	LPL	Mon, May 13, 2013	13.29	13.39	13.28	13.33
2217	NYSE	LPL	Fri, May 10, 2013	13.47	13.50	13.11	13.21
2216	NYSE	LPL	Thu, May 9, 2013	13.54	13.64	13.44	13.48
2215	NYSE	LPL	Wed, May 8, 2013	13.40	13.53	13.35	13.52
2214	NYSE	LPL	Tue, May 7, 2013	13.49	13.50	13.36	13.47
2213	NYSE	LPL	Mon, May 6, 2013	13.46	13.56	13.46	13.50
2212	NYSE	LPL	Fri, May 3, 2013	13.46	13.64	13.44	13.56
2211	NYSE	LPL	Thu, May 2, 2013	13.40	13.40	13.26	13.35
2210	NYSE	LPL	Wed, May 1, 2013	13.82	13.82	13.60	13.62
2209	NYSE	LPL	Tue, Apr 30, 2013	13.60	13.77	13.54	13.72
2208	NYSE	LPL	Mon, Apr 29, 2013	13.64	13.77	13.58	13.76
2207	NYSE	LPL	Fri, Apr 26, 2013	13.81	13.84	13.67	13.68
2206	NYSE	LPL	Thu, Apr 25, 2013	13.71	13.82	13.63	13.76
2205	NYSE	LPL	Wed, Apr 24, 2013	13.58	13.72	13.56	13.69
2204	NYSE	LPL	Tue, Apr 23, 2013	13.52	13.68	13.46	13.68
2203	NYSE	LPL	Mon, Apr 22, 2013	13.44	13.93	13.40	13.87
2202	NYSE	LPL	Fri, Apr 19, 2013	13.29	13.37	13.18	13.33
2201	NYSE	LPL	Thu, Apr 18, 2013	13.32	13.36	13.19	13.30
2200	NYSE	LPL	Wed, Apr 17, 2013	13.91	13.91	13.51	13.60
2199	NYSE	LPL	Tue, Apr 16, 2013	14.01	14.15	13.97	14.12
2198	NYSE	LPL	Mon, Apr 15, 2013	14.01	14.05	13.63	13.64
2197	NYSE	LPL	Fri, Apr 12, 2013	13.95	13.95	13.74	13.93
2196	NYSE	LPL	Thu, Apr 11, 2013	14.07	14.16	14.04	14.06
2195	NYSE	LPL	Wed, Apr 10, 2013	13.65	13.96	13.60	13.84
2194	NYSE	LPL	Tue, Apr 9, 2013	13.24	13.31	12.98	13.22
2193	NYSE	LPL	Mon, Apr 8, 2013	13.23	13.40	13.22	13.33
2192	NYSE	LPL	Fri, Apr 5, 2013	13.27	13.51	13.19	13.48
2191	NYSE	LPL	Thu, Apr 4, 2013	13.59	13.66	13.52	13.62
2190	NYSE	LPL	Wed, Apr 3, 2013	13.94	13.98	13.85	13.85
2189	NYSE	LPL	Tue, Apr 2, 2013	14.11	14.14	14.00	14.08
2188	NYSE	LPL	Mon, Apr 1, 2013	14.25	14.33	14.03	14.08
2187	NYSE	LPL	Thu, Mar 28, 2013	14.58	14.68	14.54	14.59
2186	NYSE	LPL	Wed, Mar 27, 2013	14.45	14.67	14.40	14.60
2185	NYSE	LPL	Tue, Mar 26, 2013	14.26	14.64	14.26	14.62
2184	NYSE	LPL	Mon, Mar 25, 2013	14.10	14.25	13.96	14.03
2183	NYSE	LPL	Fri, Mar 22, 2013	14.01	14.07	13.95	14.05
2182	NYSE	LPL	Thu, Mar 21, 2013	13.98	14.03	13.83	13.86
2181	NYSE	LPL	Wed, Mar 20, 2013	14.10	14.12	14.01	14.08
2180	NYSE	LPL	Tue, Mar 19, 2013	14.39	14.52	14.23	14.43
2179	NYSE	LPL	Mon, Mar 18, 2013	14.30	14.42	14.28	14.35
2178	NYSE	LPL	Fri, Mar 15, 2013	14.53	14.56	14.43	14.50
2177	NYSE	LPL	Thu, Mar 14, 2013	14.72	14.83	14.69	14.82
2176	NYSE	LPL	Wed, Mar 13, 2013	14.57	14.62	14.49	14.55
2175	NYSE	LPL	Tue, Mar 12, 2013	14.63	14.65	14.46	14.53
2174	NYSE	LPL	Mon, Mar 11, 2013	14.59	14.70	14.51	14.61
2173	NYSE	LPL	Fri, Mar 8, 2013	14.48	14.51	14.42	14.47
2172	NYSE	LPL	Thu, Mar 7, 2013	14.41	14.54	14.39	14.54
2171	NYSE	LPL	Wed, Mar 6, 2013	14.28	14.31	14.19	14.22
2170	NYSE	LPL	Tue, Mar 5, 2013	13.80	13.95	13.75	13.87
2169	NYSE	LPL	Mon, Mar 4, 2013	13.70	13.76	13.59	13.72
2168	NYSE	LPL	Fri, Mar 1, 2013	13.78	13.90	13.70	13.86
2167	NYSE	LPL	Thu, Feb 28, 2013	13.97	14.03	13.88	13.90
2166	NYSE	LPL	Wed, Feb 27, 2013	14.15	14.31	14.11	14.30
2165	NYSE	LPL	Tue, Feb 26, 2013	14.15	14.20	13.92	14.08
2164	NYSE	LPL	Mon, Feb 25, 2013	14.15	14.21	13.92	13.93
2163	NYSE	LPL	Fri, Feb 22, 2013	14.09	14.22	14.03	14.10
2162	NYSE	LPL	Thu, Feb 21, 2013	14.15	14.23	13.89	14.07
2161	NYSE	LPL	Wed, Feb 20, 2013	14.15	14.20	13.91	13.91
2160	NYSE	LPL	Tue, Feb 19, 2013	13.53	13.76	13.53	13.68
2159	NYSE	LPL	Fri, Feb 15, 2013	13.48	13.53	13.35	13.43
2158	NYSE	LPL	Thu, Feb 14, 2013	13.37	13.48	13.35	13.45
2157	NYSE	LPL	Wed, Feb 13, 2013	13.41	13.46	13.35	13.42
2156	NYSE	LPL	Tue, Feb 12, 2013	13.21	13.35	13.18	13.24
2155	NYSE	LPL	Mon, Feb 11, 2013	13.19	13.20	13.00	13.15
2154	NYSE	LPL	Fri, Feb 8, 2013	13.24	13.29	13.11	13.20
2153	NYSE	LPL	Thu, Feb 7, 2013	13.10	13.11	12.96	13.06
2152	NYSE	LPL	Wed, Feb 6, 2013	12.98	13.07	12.93	13.04
2151	NYSE	LPL	Tue, Feb 5, 2013	12.69	12.86	12.63	12.81
2150	NYSE	LPL	Mon, Feb 4, 2013	12.83	12.87	12.66	12.68
2149	NYSE	LPL	Fri, Feb 1, 2013	13.15	13.16	13.01	13.05
2148	NYSE	LPL	Thu, Jan 31, 2013	13.33	13.38	13.24	13.36
2147	NYSE	LPL	Wed, Jan 30, 2013	13.24	13.25	13.08	13.09
2146	NYSE	LPL	Tue, Jan 29, 2013	13.21	13.23	13.05	13.12
2145	NYSE	LPL	Mon, Jan 28, 2013	12.96	12.99	12.87	12.90
2144	NYSE	LPL	Fri, Jan 25, 2013	12.86	13.12	12.84	13.09
2143	NYSE	LPL	Thu, Jan 24, 2013	13.44	13.50	13.08	13.15
2142	NYSE	LPL	Wed, Jan 23, 2013	13.53	13.74	13.49	13.70
2141	NYSE	LPL	Tue, Jan 22, 2013	13.63	13.73	13.58	13.68
2140	NYSE	LPL	Fri, Jan 18, 2013	13.53	13.53	13.36	13.39
2139	NYSE	LPL	Thu, Jan 17, 2013	13.50	13.58	13.43	13.43
2138	NYSE	LPL	Wed, Jan 16, 2013	12.91	13.18	12.89	13.14
2137	NYSE	LPL	Tue, Jan 15, 2013	13.10	13.18	12.97	13.08
2136	NYSE	LPL	Mon, Jan 14, 2013	13.61	13.69	13.53	13.59
2135	NYSE	LPL	Fri, Jan 11, 2013	13.94	14.00	13.85	13.95
2134	NYSE	LPL	Thu, Jan 10, 2013	14.01	14.13	13.95	14.10
2133	NYSE	LPL	Wed, Jan 9, 2013	13.96	14.10	13.62	13.73
2132	NYSE	LPL	Tue, Jan 8, 2013	13.79	13.89	13.54	13.59
2131	NYSE	LPL	Mon, Jan 7, 2013	14.08	14.11	13.92	14.00
2130	NYSE	LPL	Fri, Jan 4, 2013	14.35	14.39	14.08	14.25
2129	NYSE	LPL	Thu, Jan 3, 2013	14.78	14.95	14.76	14.79
2128	NYSE	LPL	Wed, Jan 2, 2013	14.74	14.99	14.74	14.93
2127	NYSE	LPL	Mon, Dec 31, 2012	14.25	14.55	14.16	14.48
2126	NYSE	LPL	Fri, Dec 28, 2012	14.37	14.43	14.25	14.27
2125	NYSE	LPL	Thu, Dec 27, 2012	14.29	14.29	14.09	14.15
2124	NYSE	LPL	Wed, Dec 26, 2012	13.94	13.94	13.75	13.77
2123	NYSE	LPL	Mon, Dec 24, 2012	13.73	13.82	13.57	13.58
2122	NYSE	LPL	Fri, Dec 21, 2012	14.05	14.09	13.82	13.89
2121	NYSE	LPL	Thu, Dec 20, 2012	14.55	14.60	14.48	14.56
2120	NYSE	LPL	Wed, Dec 19, 2012	14.79	14.82	14.67	14.74
2119	NYSE	LPL	Tue, Dec 18, 2012	14.72	14.72	14.46	14.72
2118	NYSE	LPL	Mon, Dec 17, 2012	14.44	14.62	14.31	14.62
2117	NYSE	LPL	Fri, Dec 14, 2012	14.75	14.77	14.36	14.50
2116	NYSE	LPL	Thu, Dec 13, 2012	15.51	15.52	15.25	15.33
2115	NYSE	LPL	Wed, Dec 12, 2012	15.20	15.59	15.16	15.52
2114	NYSE	LPL	Tue, Dec 11, 2012	15.96	15.96	15.67	15.73
2113	NYSE	LPL	Mon, Dec 10, 2012	16.01	16.14	16.00	16.05
2112	NYSE	LPL	Fri, Dec 7, 2012	16.30	16.36	16.21	16.35
2111	NYSE	LPL	Thu, Dec 6, 2012	16.14	16.20	15.95	16.00
2110	NYSE	LPL	Wed, Dec 5, 2012	16.29	16.38	16.20	16.28
2109	NYSE	LPL	Tue, Dec 4, 2012	15.86	16.07	15.86	16.04
2108	NYSE	LPL	Mon, Dec 3, 2012	15.81	15.86	15.66	15.68
2107	NYSE	LPL	Fri, Nov 30, 2012	15.96	15.99	15.88	15.88
2106	NYSE	LPL	Thu, Nov 29, 2012	16.02	16.02	15.69	15.74
2105	NYSE	LPL	Wed, Nov 28, 2012	16.33	16.63	16.24	16.63
2104	NYSE	LPL	Tue, Nov 27, 2012	16.58	16.69	16.25	16.40
2103	NYSE	LPL	Mon, Nov 26, 2012	16.62	16.63	16.50	16.59
2102	NYSE	LPL	Fri, Nov 23, 2012	16.72	16.80	16.68	16.79
2101	NYSE	LPL	Wed, Nov 21, 2012	16.26	16.44	16.22	16.43
2100	NYSE	LPL	Tue, Nov 20, 2012	16.70	16.73	16.59	16.69
2099	NYSE	LPL	Mon, Nov 19, 2012	16.05	16.33	16.05	16.32
2098	NYSE	LPL	Fri, Nov 16, 2012	15.63	15.89	15.55	15.85
2097	NYSE	LPL	Thu, Nov 15, 2012	15.72	15.79	15.58	15.63
2096	NYSE	LPL	Wed, Nov 14, 2012	16.09	16.10	15.77	15.84
2095	NYSE	LPL	Tue, Nov 13, 2012	16.02	16.15	15.97	16.06
2094	NYSE	LPL	Mon, Nov 12, 2012	16.25	16.29	16.12	16.19
2093	NYSE	LPL	Fri, Nov 9, 2012	16.14	16.34	16.09	16.25
2092	NYSE	LPL	Thu, Nov 8, 2012	16.46	16.52	16.27	16.29
2091	NYSE	LPL	Wed, Nov 7, 2012	16.48	16.48	16.16	16.28
2090	NYSE	LPL	Tue, Nov 6, 2012	16.00	16.14	15.99	16.08
2089	NYSE	LPL	Mon, Nov 5, 2012	15.64	15.92	15.64	15.89
2088	NYSE	LPL	Fri, Nov 2, 2012	15.63	15.70	15.48	15.55
2087	NYSE	LPL	Thu, Nov 1, 2012	15.31	15.46	15.18	15.27
2086	NYSE	LPL	Wed, Oct 31, 2012	14.81	15.06	14.78	14.84
2085	NYSE	LPL	Fri, Oct 26, 2012	13.74	14.03	13.62	13.98
2084	NYSE	LPL	Thu, Oct 25, 2012	13.91	13.99	13.82	13.86
2083	NYSE	LPL	Wed, Oct 24, 2012	13.77	13.84	13.59	13.59
2082	NYSE	LPL	Tue, Oct 23, 2012	13.41	13.45	13.30	13.38
2081	NYSE	LPL	Mon, Oct 22, 2012	13.38	13.39	13.23	13.34
2080	NYSE	LPL	Fri, Oct 19, 2012	13.25	13.34	12.97	12.99
2079	NYSE	LPL	Thu, Oct 18, 2012	13.33	13.45	13.30	13.34
2078	NYSE	LPL	Wed, Oct 17, 2012	13.29	13.33	13.24	13.25
2077	NYSE	LPL	Tue, Oct 16, 2012	12.90	13.20	12.90	13.16
2076	NYSE	LPL	Mon, Oct 15, 2012	12.27	12.37	12.23	12.36
2075	NYSE	LPL	Fri, Oct 12, 2012	12.22	12.29	12.20	12.25
2074	NYSE	LPL	Thu, Oct 11, 2012	12.28	12.34	12.19	12.24
2073	NYSE	LPL	Wed, Oct 10, 2012	12.01	12.05	11.89	11.91
2072	NYSE	LPL	Tue, Oct 9, 2012	12.04	12.04	11.78	11.79
2071	NYSE	LPL	Mon, Oct 8, 2012	11.96	12.07	11.90	12.01
2070	NYSE	LPL	Fri, Oct 5, 2012	12.17	12.34	12.15	12.23
2069	NYSE	LPL	Thu, Oct 4, 2012	12.66	12.68	12.57	12.60
2068	NYSE	LPL	Wed, Oct 3, 2012	12.80	12.85	12.70	12.76
2067	NYSE	LPL	Tue, Oct 2, 2012	12.89	12.93	12.72	12.76
2066	NYSE	LPL	Mon, Oct 1, 2012	12.73	12.89	12.65	12.78
2065	NYSE	LPL	Fri, Sep 28, 2012	12.68	12.70	12.57	12.57
2064	NYSE	LPL	Thu, Sep 27, 2012	12.44	12.59	12.42	12.50
2063	NYSE	LPL	Wed, Sep 26, 2012	12.42	12.45	12.33	12.36
2062	NYSE	LPL	Tue, Sep 25, 2012	12.74	12.78	12.44	12.44
2061	NYSE	LPL	Mon, Sep 24, 2012	12.88	12.99	12.84	12.96
2060	NYSE	LPL	Fri, Sep 21, 2012	12.77	12.98	12.77	12.87
2059	NYSE	LPL	Thu, Sep 20, 2012	13.08	13.13	13.00	13.13
2058	NYSE	LPL	Wed, Sep 19, 2012	13.27	13.40	13.23	13.31
2057	NYSE	LPL	Tue, Sep 18, 2012	12.96	13.12	12.92	12.98
2056	NYSE	LPL	Mon, Sep 17, 2012	12.89	13.05	12.81	12.98
2055	NYSE	LPL	Fri, Sep 14, 2012	12.80	13.19	12.79	13.02
2054	NYSE	LPL	Thu, Sep 13, 2012	11.98	12.39	11.92	12.39
2053	NYSE	LPL	Wed, Sep 12, 2012	12.30	12.37	12.20	12.26
2052	NYSE	LPL	Tue, Sep 11, 2012	12.17	12.25	12.15	12.19
2051	NYSE	LPL	Mon, Sep 10, 2012	12.23	12.32	12.22	12.25
2050	NYSE	LPL	Fri, Sep 7, 2012	12.27	12.36	12.27	12.35
2049	NYSE	LPL	Thu, Sep 6, 2012	11.99	12.28	11.94	12.26
2048	NYSE	LPL	Wed, Sep 5, 2012	11.84	11.89	11.80	11.89
2047	NYSE	LPL	Tue, Sep 4, 2012	11.74	11.85	11.69	11.80
2046	NYSE	LPL	Fri, Aug 31, 2012	11.53	11.82	11.50	11.76
2045	NYSE	LPL	Thu, Aug 30, 2012	11.52	11.58	11.46	11.50
2044	NYSE	LPL	Wed, Aug 29, 2012	11.83	11.86	11.74	11.75
2043	NYSE	LPL	Tue, Aug 28, 2012	11.78	11.90	11.77	11.87
2042	NYSE	LPL	Mon, Aug 27, 2012	11.83	11.86	11.77	11.83
2041	NYSE	LPL	Fri, Aug 24, 2012	11.37	11.48	11.33	11.44
2040	NYSE	LPL	Thu, Aug 23, 2012	11.68	11.69	11.59	11.63
2039	NYSE	LPL	Wed, Aug 22, 2012	11.82	11.98	11.81	11.95
2038	NYSE	LPL	Tue, Aug 21, 2012	11.80	11.90	11.73	11.78
2037	NYSE	LPL	Mon, Aug 20, 2012	11.80	11.87	11.78	11.83
2036	NYSE	LPL	Fri, Aug 17, 2012	11.90	11.92	11.83	11.91
2035	NYSE	LPL	Thu, Aug 16, 2012	11.60	11.74	11.57	11.70
2034	NYSE	LPL	Wed, Aug 15, 2012	11.57	11.60	11.49	11.56
2033	NYSE	LPL	Tue, Aug 14, 2012	11.65	11.67	11.55	11.57
2032	NYSE	LPL	Mon, Aug 13, 2012	11.43	11.50	11.38	11.41
2031	NYSE	LPL	Fri, Aug 10, 2012	11.49	11.57	11.42	11.57
2030	NYSE	LPL	Thu, Aug 9, 2012	11.16	11.31	11.16	11.25
2029	NYSE	LPL	Wed, Aug 8, 2012	10.91	11.05	10.90	10.99
2028	NYSE	LPL	Tue, Aug 7, 2012	10.96	11.14	10.93	11.11
2027	NYSE	LPL	Mon, Aug 6, 2012	11.17	11.20	11.13	11.18
2026	NYSE	LPL	Fri, Aug 3, 2012	11.05	11.23	11.05	11.16
2025	NYSE	LPL	Thu, Aug 2, 2012	10.45	10.55	10.39	10.44
2024	NYSE	LPL	Wed, Aug 1, 2012	10.75	10.76	10.61	10.66
2023	NYSE	LPL	Tue, Jul 31, 2012	10.74	10.82	10.69	10.69
2022	NYSE	LPL	Mon, Jul 30, 2012	10.43	10.50	10.41	10.41
2021	NYSE	LPL	Fri, Jul 27, 2012	10.28	10.60	10.26	10.52
2020	NYSE	LPL	Thu, Jul 26, 2012	9.58	9.93	9.56	9.89
2019	NYSE	LPL	Wed, Jul 25, 2012	9.21	9.25	9.06	9.08
2018	NYSE	LPL	Tue, Jul 24, 2012	9.59	9.60	9.39	9.47
2017	NYSE	LPL	Mon, Jul 23, 2012	9.37	9.39	9.27	9.38
2016	NYSE	LPL	Fri, Jul 20, 2012	9.55	9.61	9.51	9.59
2015	NYSE	LPL	Thu, Jul 19, 2012	9.38	9.51	9.35	9.49
2014	NYSE	LPL	Wed, Jul 18, 2012	9.50	9.57	9.46	9.55
2013	NYSE	LPL	Tue, Jul 17, 2012	9.88	9.93	9.77	9.88
2012	NYSE	LPL	Mon, Jul 16, 2012	9.85	9.86	9.75	9.77
2011	NYSE	LPL	Fri, Jul 13, 2012	9.86	10.08	9.86	10.05
2010	NYSE	LPL	Thu, Jul 12, 2012	9.67	9.72	9.57	9.66
2009	NYSE	LPL	Wed, Jul 11, 2012	9.85	9.89	9.71	9.79
2008	NYSE	LPL	Tue, Jul 10, 2012	10.02	10.03	9.79	9.87
2007	NYSE	LPL	Mon, Jul 9, 2012	10.05	10.05	9.93	9.98
2006	NYSE	LPL	Fri, Jul 6, 2012	10.20	10.28	10.07	10.15
2005	NYSE	LPL	Thu, Jul 5, 2012	10.19	10.25	10.14	10.19
2004	NYSE	LPL	Tue, Jul 3, 2012	9.60	9.90	9.60	9.87
2003	NYSE	LPL	Mon, Jul 2, 2012	9.50	9.50	9.43	9.45
2002	NYSE	LPL	Fri, Jun 29, 2012	9.31	9.46	9.27	9.45
2001	NYSE	LPL	Thu, Jun 28, 2012	9.06	9.13	9.00	9.04
2000	NYSE	LPL	Wed, Jun 27, 2012	9.10	9.17	9.09	9.15
1999	NYSE	LPL	Tue, Jun 26, 2012	9.12	9.16	9.04	9.12
1998	NYSE	LPL	Mon, Jun 25, 2012	9.20	9.21	9.07	9.10
1997	NYSE	LPL	Fri, Jun 22, 2012	9.54	9.60	9.47	9.60
1996	NYSE	LPL	Thu, Jun 21, 2012	9.78	9.78	9.53	9.55
1995	NYSE	LPL	Wed, Jun 20, 2012	9.85	9.92	9.79	9.86
1994	NYSE	LPL	Tue, Jun 19, 2012	9.60	9.71	9.59	9.65
1993	NYSE	LPL	Mon, Jun 18, 2012	9.52	9.60	9.47	9.57
1992	NYSE	LPL	Fri, Jun 15, 2012	9.53	9.59	9.50	9.55
1991	NYSE	LPL	Thu, Jun 14, 2012	9.58	9.58	9.42	9.52
1990	NYSE	LPL	Wed, Jun 13, 2012	9.66	9.76	9.57	9.63
1989	NYSE	LPL	Tue, Jun 12, 2012	9.67	9.75	9.62	9.73
1988	NYSE	LPL	Mon, Jun 11, 2012	9.74	9.79	9.52	9.55
1987	NYSE	LPL	Fri, Jun 8, 2012	9.23	9.30	9.20	9.29
1986	NYSE	LPL	Thu, Jun 7, 2012	9.41	9.49	9.25	9.25
1985	NYSE	LPL	Wed, Jun 6, 2012	8.76	8.95	8.76	8.94
1984	NYSE	LPL	Tue, Jun 5, 2012	8.57	8.70	8.56	8.70
1983	NYSE	LPL	Mon, Jun 4, 2012	8.54	8.56	8.41	8.52
1982	NYSE	LPL	Fri, Jun 1, 2012	8.63	8.81	8.63	8.74
1981	NYSE	LPL	Thu, May 31, 2012	8.85	8.87	8.74	8.79
1980	NYSE	LPL	Wed, May 30, 2012	8.97	8.99	8.88	8.88
1979	NYSE	LPL	Tue, May 29, 2012	8.84	9.02	8.84	9.00
1978	NYSE	LPL	Fri, May 25, 2012	8.44	8.53	8.42	8.52
1977	NYSE	LPL	Thu, May 24, 2012	8.75	8.81	8.60	8.67
1976	NYSE	LPL	Wed, May 23, 2012	8.73	8.73	8.50	8.66
1975	NYSE	LPL	Tue, May 22, 2012	9.05	9.10	9.00	9.03
1974	NYSE	LPL	Mon, May 21, 2012	8.92	9.02	8.89	9.00
1973	NYSE	LPL	Fri, May 18, 2012	9.02	9.05	8.83	8.87
1972	NYSE	LPL	Thu, May 17, 2012	8.87	8.90	8.68	8.69
1971	NYSE	LPL	Wed, May 16, 2012	8.71	8.71	8.62	8.62
1970	NYSE	LPL	Tue, May 15, 2012	9.18	9.20	9.02	9.03
1969	NYSE	LPL	Mon, May 14, 2012	9.56	9.56	9.44	9.46
1968	NYSE	LPL	Fri, May 11, 2012	9.81	9.86	9.73	9.77
1967	NYSE	LPL	Thu, May 10, 2012	10.19	10.25	10.07	10.15
1966	NYSE	LPL	Wed, May 9, 2012	10.21	10.30	10.06	10.24
1965	NYSE	LPL	Tue, May 8, 2012	10.30	10.39	10.19	10.33
1964	NYSE	LPL	Mon, May 7, 2012	10.42	10.57	10.42	10.51
1963	NYSE	LPL	Fri, May 4, 2012	10.55	10.61	10.45	10.50
1962	NYSE	LPL	Thu, May 3, 2012	10.54	10.57	10.41	10.48
1961	NYSE	LPL	Wed, May 2, 2012	11.09	11.25	11.04	11.16
1960	NYSE	LPL	Tue, May 1, 2012	11.20	11.28	11.12	11.12
1959	NYSE	LPL	Mon, Apr 30, 2012	11.11	11.18	10.98	11.17
1958	NYSE	LPL	Fri, Apr 27, 2012	11.57	11.57	11.38	11.41
1957	NYSE	LPL	Thu, Apr 26, 2012	11.54	11.64	11.48	11.59
1956	NYSE	LPL	Wed, Apr 25, 2012	12.08	12.08	11.85	11.97
1955	NYSE	LPL	Tue, Apr 24, 2012	11.59	11.80	11.53	11.79
1954	NYSE	LPL	Mon, Apr 23, 2012	11.52	11.66	11.44	11.54
1953	NYSE	LPL	Fri, Apr 20, 2012	11.47	11.57	11.46	11.50
1952	NYSE	LPL	Thu, Apr 19, 2012	11.60	11.69	11.46	11.52
1951	NYSE	LPL	Wed, Apr 18, 2012	11.86	11.90	11.77	11.79
1950	NYSE	LPL	Tue, Apr 17, 2012	12.06	12.20	11.94	12.15
1949	NYSE	LPL	Mon, Apr 16, 2012	12.35	12.35	12.05	12.10
1948	NYSE	LPL	Fri, Apr 13, 2012	12.18	12.33	12.13	12.16
1947	NYSE	LPL	Thu, Apr 12, 2012	11.66	12.06	11.66	11.99
1946	NYSE	LPL	Wed, Apr 11, 2012	11.62	11.71	11.55	11.61
1945	NYSE	LPL	Tue, Apr 10, 2012	11.65	11.86	11.44	11.46
1944	NYSE	LPL	Mon, Apr 9, 2012	11.66	11.83	11.55	11.76
1943	NYSE	LPL	Thu, Apr 5, 2012	11.93	12.01	11.87	11.93
1942	NYSE	LPL	Wed, Apr 4, 2012	11.97	12.09	11.91	12.06
1941	NYSE	LPL	Tue, Apr 3, 2012	12.22	12.28	12.10	12.14
1940	NYSE	LPL	Mon, Apr 2, 2012	11.80	12.08	11.78	11.97
1939	NYSE	LPL	Fri, Mar 30, 2012	11.75	11.84	11.66	11.77
1938	NYSE	LPL	Thu, Mar 29, 2012	11.56	11.66	11.52	11.61
1937	NYSE	LPL	Wed, Mar 28, 2012	12.01	12.02	11.80	11.81
1936	NYSE	LPL	Tue, Mar 27, 2012	12.40	12.46	12.14	12.14
1935	NYSE	LPL	Mon, Mar 26, 2012	12.39	12.49	12.38	12.49
1934	NYSE	LPL	Fri, Mar 23, 2012	12.60	12.64	12.47	12.60
1933	NYSE	LPL	Thu, Mar 22, 2012	12.83	12.83	12.64	12.66
1932	NYSE	LPL	Wed, Mar 21, 2012	13.11	13.21	13.08	13.10
1931	NYSE	LPL	Tue, Mar 20, 2012	12.98	13.02	12.86	13.00
1930	NYSE	LPL	Mon, Mar 19, 2012	13.00	13.16	12.91	13.09
1929	NYSE	LPL	Fri, Mar 16, 2012	13.12	13.16	13.06	13.10
1928	NYSE	LPL	Thu, Mar 15, 2012	12.94	13.16	12.94	13.13
1927	NYSE	LPL	Wed, Mar 14, 2012	12.60	12.70	12.50	12.50
1926	NYSE	LPL	Tue, Mar 13, 2012	12.46	12.74	12.46	12.72
1925	NYSE	LPL	Mon, Mar 12, 2012	12.28	12.29	12.14	12.14
1924	NYSE	LPL	Fri, Mar 9, 2012	12.63	12.66	12.54	12.57
1923	NYSE	LPL	Thu, Mar 8, 2012	12.69	12.77	12.60	12.65
1922	NYSE	LPL	Wed, Mar 7, 2012	12.31	12.35	12.23	12.31
1921	NYSE	LPL	Tue, Mar 6, 2012	12.16	12.26	12.05	12.11
1920	NYSE	LPL	Mon, Mar 5, 2012	12.87	12.87	12.71	12.75
1919	NYSE	LPL	Fri, Mar 2, 2012	13.24	13.25	13.16	13.25
1918	NYSE	LPL	Thu, Mar 1, 2012	13.17	13.38	13.11	13.31
1917	NYSE	LPL	Wed, Feb 29, 2012	13.22	13.32	13.10	13.16
1916	NYSE	LPL	Tue, Feb 28, 2012	12.88	13.07	12.83	13.03
1915	NYSE	LPL	Mon, Feb 27, 2012	12.69	12.93	12.61	12.81
1914	NYSE	LPL	Fri, Feb 24, 2012	12.79	13.17	12.73	12.98
1913	NYSE	LPL	Thu, Feb 23, 2012	12.68	12.73	12.60	12.72
1912	NYSE	LPL	Wed, Feb 22, 2012	12.81	12.93	12.75	12.79
1911	NYSE	LPL	Tue, Feb 21, 2012	12.87	12.96	12.73	12.77
1910	NYSE	LPL	Fri, Feb 17, 2012	13.05	13.06	12.89	13.02
1909	NYSE	LPL	Thu, Feb 16, 2012	12.47	12.75	12.46	12.70
1908	NYSE	LPL	Wed, Feb 15, 2012	13.14	13.14	12.91	12.96
1907	NYSE	LPL	Tue, Feb 14, 2012	13.26	13.32	13.08	13.17
1906	NYSE	LPL	Mon, Feb 13, 2012	13.37	13.37	13.23	13.28
1905	NYSE	LPL	Fri, Feb 10, 2012	12.88	13.08	12.84	12.94
1904	NYSE	LPL	Thu, Feb 9, 2012	13.20	13.31	13.11	13.21
1903	NYSE	LPL	Wed, Feb 8, 2012	13.15	13.22	13.09	13.19
1902	NYSE	LPL	Tue, Feb 7, 2012	12.92	13.19	12.86	13.10
1901	NYSE	LPL	Mon, Feb 6, 2012	13.39	13.61	13.39	13.61
1900	NYSE	LPL	Fri, Feb 3, 2012	13.19	13.45	13.14	13.38
1899	NYSE	LPL	Thu, Feb 2, 2012	13.55	13.67	13.47	13.55
1898	NYSE	LPL	Wed, Feb 1, 2012	13.43	13.62	13.35	13.54
1897	NYSE	LPL	Tue, Jan 31, 2012	13.15	13.20	12.81	12.89
1896	NYSE	LPL	Mon, Jan 30, 2012	13.00	13.08	12.87	13.03
1895	NYSE	LPL	Fri, Jan 27, 2012	12.65	12.84	12.50	12.83
1894	NYSE	LPL	Thu, Jan 26, 2012	12.65	12.65	12.23	12.30
1893	NYSE	LPL	Wed, Jan 25, 2012	12.67	12.70	12.55	12.66
1892	NYSE	LPL	Tue, Jan 24, 2012	12.55	13.02	12.55	12.90
1891	NYSE	LPL	Mon, Jan 23, 2012	12.63	12.80	12.60	12.77
1890	NYSE	LPL	Fri, Jan 20, 2012	12.58	12.66	12.49	12.62
1889	NYSE	LPL	Thu, Jan 19, 2012	12.14	12.28	11.98	12.28
1888	NYSE	LPL	Wed, Jan 18, 2012	11.65	11.86	11.65	11.83
1887	NYSE	LPL	Tue, Jan 17, 2012	11.77	11.84	11.67	11.74
1886	NYSE	LPL	Fri, Jan 13, 2012	11.57	11.70	11.53	11.65
1885	NYSE	LPL	Thu, Jan 12, 2012	11.67	11.70	11.58	11.68
1884	NYSE	LPL	Wed, Jan 11, 2012	11.53	11.75	11.47	11.67
1883	NYSE	LPL	Tue, Jan 10, 2012	11.38	11.60	11.36	11.54
1882	NYSE	LPL	Mon, Jan 9, 2012	10.87	10.98	10.85	10.95
1881	NYSE	LPL	Fri, Jan 6, 2012	10.93	10.94	10.74	10.83
1880	NYSE	LPL	Thu, Jan 5, 2012	11.02	11.08	10.94	11.07
1879	NYSE	LPL	Wed, Jan 4, 2012	11.06	11.11	10.97	11.08
1878	NYSE	LPL	Tue, Jan 3, 2012	11.01	11.20	11.01	11.13
1877	NYSE	LPL	Fri, Dec 30, 2011	10.56	10.63	10.52	10.53
1876	NYSE	LPL	Thu, Dec 29, 2011	10.45	10.64	10.45	10.61
1875	NYSE	LPL	Wed, Dec 28, 2011	10.18	10.22	9.97	10.00
1874	NYSE	LPL	Tue, Dec 27, 2011	10.25	10.25	10.01	10.11
1873	NYSE	LPL	Fri, Dec 23, 2011	10.17	10.30	10.08	10.30
1872	NYSE	LPL	Thu, Dec 22, 2011	9.99	10.13	9.96	10.13
1871	NYSE	LPL	Wed, Dec 21, 2011	9.88	9.93	9.68	9.87
1870	NYSE	LPL	Tue, Dec 20, 2011	9.65	9.85	9.65	9.80
1869	NYSE	LPL	Mon, Dec 19, 2011	9.61	9.63	9.40	9.42
1868	NYSE	LPL	Fri, Dec 16, 2011	10.13	10.18	10.04	10.16
1867	NYSE	LPL	Thu, Dec 15, 2011	10.41	10.42	10.18	10.21
1866	NYSE	LPL	Wed, Dec 14, 2011	10.06	10.14	9.95	9.99
1865	NYSE	LPL	Tue, Dec 13, 2011	10.43	10.56	10.13	10.13
1864	NYSE	LPL	Mon, Dec 12, 2011	10.27	10.27	10.01	10.22
1863	NYSE	LPL	Fri, Dec 9, 2011	10.27	10.61	10.21	10.58
1862	NYSE	LPL	Thu, Dec 8, 2011	10.71	10.71	10.28	10.32
1861	NYSE	LPL	Wed, Dec 7, 2011	11.26	11.32	11.10	11.25
1860	NYSE	LPL	Tue, Dec 6, 2011	11.40	11.44	11.25	11.41
1859	NYSE	LPL	Mon, Dec 5, 2011	11.43	11.52	11.37	11.47
1858	NYSE	LPL	Fri, Dec 2, 2011	11.48	11.48	11.26	11.30
1857	NYSE	LPL	Thu, Dec 1, 2011	11.63	11.68	11.50	11.55
1856	NYSE	LPL	Wed, Nov 30, 2011	11.58	11.78	11.37	11.75
1855	NYSE	LPL	Tue, Nov 29, 2011	11.20	11.36	10.98	11.04
1854	NYSE	LPL	Mon, Nov 28, 2011	10.59	10.94	10.41	10.81
1853	NYSE	LPL	Fri, Nov 25, 2011	9.80	9.95	9.80	9.83
1852	NYSE	LPL	Wed, Nov 23, 2011	10.28	10.28	9.86	9.95
1851	NYSE	LPL	Tue, Nov 22, 2011	10.48	10.67	10.43	10.62
1850	NYSE	LPL	Mon, Nov 21, 2011	10.51	10.51	10.11	10.28
1849	NYSE	LPL	Fri, Nov 18, 2011	10.93	11.00	10.74	10.82
1848	NYSE	LPL	Thu, Nov 17, 2011	10.86	10.99	10.62	10.69
1847	NYSE	LPL	Wed, Nov 16, 2011	10.57	10.72	10.56	10.66
1846	NYSE	LPL	Tue, Nov 15, 2011	10.50	10.71	10.50	10.59
1845	NYSE	LPL	Mon, Nov 14, 2011	10.49	10.54	10.31	10.41
1844	NYSE	LPL	Fri, Nov 11, 2011	9.99	10.20	9.97	10.06
1843	NYSE	LPL	Thu, Nov 10, 2011	9.79	9.85	9.60	9.73
1842	NYSE	LPL	Wed, Nov 9, 2011	10.04	10.21	9.81	9.86
1841	NYSE	LPL	Tue, Nov 8, 2011	10.80	10.86	10.66	10.82
1840	NYSE	LPL	Mon, Nov 7, 2011	10.60	10.89	10.60	10.77
1839	NYSE	LPL	Fri, Nov 4, 2011	10.21	10.52	10.05	10.50
1838	NYSE	LPL	Thu, Nov 3, 2011	9.84	9.85	9.55	9.76
1837	NYSE	LPL	Wed, Nov 2, 2011	10.31	10.37	10.13	10.26
1836	NYSE	LPL	Tue, Nov 1, 2011	10.12	10.18	9.93	10.04
1835	NYSE	LPL	Mon, Oct 31, 2011	10.40	10.40	10.06	10.06
1834	NYSE	LPL	Fri, Oct 28, 2011	10.55	10.64	10.50	10.62
1833	NYSE	LPL	Thu, Oct 27, 2011	10.79	11.05	10.70	10.92
1832	NYSE	LPL	Wed, Oct 26, 2011	10.64	10.72	10.41	10.55
1831	NYSE	LPL	Tue, Oct 25, 2011	10.59	10.62	10.27	10.31
1830	NYSE	LPL	Mon, Oct 24, 2011	10.62	10.76	10.57	10.74
1829	NYSE	LPL	Fri, Oct 21, 2011	10.21	10.57	10.21	10.45
1828	NYSE	LPL	Thu, Oct 20, 2011	9.39	9.54	9.07	9.27
1827	NYSE	LPL	Wed, Oct 19, 2011	9.88	9.89	9.64	9.75
1826	NYSE	LPL	Tue, Oct 18, 2011	9.63	9.84	9.49	9.81
1825	NYSE	LPL	Mon, Oct 17, 2011	9.77	9.79	9.52	9.53
1824	NYSE	LPL	Fri, Oct 14, 2011	9.71	9.77	9.61	9.71
1823	NYSE	LPL	Thu, Oct 13, 2011	9.60	9.61	9.39	9.47
1822	NYSE	LPL	Wed, Oct 12, 2011	9.69	10.04	9.65	9.78
1821	NYSE	LPL	Tue, Oct 11, 2011	9.12	9.25	9.02	9.23
1820	NYSE	LPL	Mon, Oct 10, 2011	9.05	9.34	9.03	9.29
1819	NYSE	LPL	Fri, Oct 7, 2011	8.54	8.59	8.32	8.42
1818	NYSE	LPL	Thu, Oct 6, 2011	8.20	8.52	8.17	8.49
1817	NYSE	LPL	Wed, Oct 5, 2011	7.80	7.98	7.64	7.96
1816	NYSE	LPL	Tue, Oct 4, 2011	7.70	8.11	7.66	8.06
1815	NYSE	LPL	Mon, Oct 3, 2011	8.10	8.18	7.78	7.80
1814	NYSE	LPL	Fri, Sep 30, 2011	8.29	8.45	8.11	8.15
1813	NYSE	LPL	Thu, Sep 29, 2011	8.44	8.87	8.44	8.65
1812	NYSE	LPL	Wed, Sep 28, 2011	7.94	7.94	7.69	7.72
1811	NYSE	LPL	Tue, Sep 27, 2011	8.03	8.19	7.91	8.02
1810	NYSE	LPL	Mon, Sep 26, 2011	7.66	7.76	7.38	7.75
1809	NYSE	LPL	Fri, Sep 23, 2011	7.88	8.03	7.79	7.96
1808	NYSE	LPL	Thu, Sep 22, 2011	8.23	8.31	7.94	8.06
1807	NYSE	LPL	Wed, Sep 21, 2011	9.01	9.16	8.90	8.92
1806	NYSE	LPL	Tue, Sep 20, 2011	9.32	9.58	9.28	9.35
1805	NYSE	LPL	Mon, Sep 19, 2011	8.88	8.95	8.75	8.90
1804	NYSE	LPL	Fri, Sep 16, 2011	9.15	9.27	9.09	9.13
1803	NYSE	LPL	Thu, Sep 15, 2011	8.76	8.90	8.69	8.84
1802	NYSE	LPL	Wed, Sep 14, 2011	8.61	8.74	8.45	8.63
1801	NYSE	LPL	Tue, Sep 13, 2011	8.58	8.84	8.52	8.74
1800	NYSE	LPL	Mon, Sep 12, 2011	8.42	8.66	8.40	8.65
1799	NYSE	LPL	Fri, Sep 9, 2011	8.81	8.83	8.55	8.60
1798	NYSE	LPL	Thu, Sep 8, 2011	8.89	9.00	8.81	8.91
1797	NYSE	LPL	Wed, Sep 7, 2011	9.17	9.35	9.12	9.27
1796	NYSE	LPL	Tue, Sep 6, 2011	8.53	8.62	8.30	8.61
1795	NYSE	LPL	Fri, Sep 2, 2011	9.36	9.42	9.18	9.20
1794	NYSE	LPL	Thu, Sep 1, 2011	9.75	9.82	9.64	9.67
1793	NYSE	LPL	Wed, Aug 31, 2011	9.92	9.99	9.82	9.94
1792	NYSE	LPL	Tue, Aug 30, 2011	9.76	9.84	9.47	9.75
1791	NYSE	LPL	Mon, Aug 29, 2011	9.84	10.11	9.80	10.07
1790	NYSE	LPL	Fri, Aug 26, 2011	9.12	9.45	9.04	9.35
1789	NYSE	LPL	Thu, Aug 25, 2011	9.17	9.23	9.00	9.03
1788	NYSE	LPL	Wed, Aug 24, 2011	8.92	9.15	8.87	9.13
1787	NYSE	LPL	Tue, Aug 23, 2011	9.03	9.42	9.01	9.41
1786	NYSE	LPL	Mon, Aug 22, 2011	8.92	9.03	8.85	8.87
1785	NYSE	LPL	Fri, Aug 19, 2011	8.52	8.93	8.50	8.67
1784	NYSE	LPL	Thu, Aug 18, 2011	8.93	8.93	8.47	8.77
1783	NYSE	LPL	Wed, Aug 17, 2011	9.96	9.99	9.70	9.79
1782	NYSE	LPL	Tue, Aug 16, 2011	9.94	10.14	9.86	9.97
1781	NYSE	LPL	Mon, Aug 15, 2011	9.85	10.06	9.84	10.06
1780	NYSE	LPL	Fri, Aug 12, 2011	9.95	10.00	9.61	9.66
1779	NYSE	LPL	Thu, Aug 11, 2011	9.64	10.58	9.64	10.43
1778	NYSE	LPL	Wed, Aug 10, 2011	9.79	9.90	9.45	9.45
1777	NYSE	LPL	Tue, Aug 9, 2011	9.52	9.98	9.39	9.97
1776	NYSE	LPL	Mon, Aug 8, 2011	9.99	10.08	9.53	9.54
1775	NYSE	LPL	Fri, Aug 5, 2011	11.25	11.27	10.66	11.04
1774	NYSE	LPL	Thu, Aug 4, 2011	11.90	11.95	11.48	11.51
1773	NYSE	LPL	Wed, Aug 3, 2011	12.45	12.51	12.14	12.47
1772	NYSE	LPL	Tue, Aug 2, 2011	12.95	12.95	12.50	12.57
1771	NYSE	LPL	Mon, Aug 1, 2011	13.28	13.39	13.00	13.12
1770	NYSE	LPL	Fri, Jul 29, 2011	12.73	12.89	12.45	12.84
1769	NYSE	LPL	Thu, Jul 28, 2011	13.35	13.35	13.11	13.14
1768	NYSE	LPL	Wed, Jul 27, 2011	13.78	13.78	13.40	13.47
1767	NYSE	LPL	Tue, Jul 26, 2011	13.84	13.95	13.75	13.79
1766	NYSE	LPL	Mon, Jul 25, 2011	13.75	13.89	13.65	13.78
1765	NYSE	LPL	Fri, Jul 22, 2011	14.17	14.17	13.74	13.98
1764	NYSE	LPL	Thu, Jul 21, 2011	14.30	14.69	14.20	14.55
1763	NYSE	LPL	Wed, Jul 20, 2011	14.66	14.66	14.23	14.24
1762	NYSE	LPL	Tue, Jul 19, 2011	13.60	13.92	13.58	13.84
1761	NYSE	LPL	Mon, Jul 18, 2011	13.28	13.28	12.98	13.12
1760	NYSE	LPL	Fri, Jul 15, 2011	13.19	13.26	13.10	13.25
1759	NYSE	LPL	Thu, Jul 14, 2011	13.24	13.25	12.89	13.02
1758	NYSE	LPL	Wed, Jul 13, 2011	13.32	13.32	12.98	13.16
1757	NYSE	LPL	Tue, Jul 12, 2011	13.48	13.48	13.27	13.39
1756	NYSE	LPL	Mon, Jul 11, 2011	13.97	13.97	13.64	13.69
1755	NYSE	LPL	Fri, Jul 8, 2011	14.24	14.30	13.99	14.28
1754	NYSE	LPL	Thu, Jul 7, 2011	14.45	14.51	14.29	14.38
1753	NYSE	LPL	Wed, Jul 6, 2011	14.30	14.36	14.11	14.29
1752	NYSE	LPL	Tue, Jul 5, 2011	14.47	14.56	14.33	14.43
1751	NYSE	LPL	Fri, Jul 1, 2011	14.29	14.52	14.22	14.50
1750	NYSE	LPL	Thu, Jun 30, 2011	13.87	14.09	13.79	14.05
1749	NYSE	LPL	Wed, Jun 29, 2011	13.80	13.87	13.65	13.85
1748	NYSE	LPL	Tue, Jun 28, 2011	13.67	13.68	13.51	13.68
1747	NYSE	LPL	Mon, Jun 27, 2011	13.82	13.96	13.61	13.92
1746	NYSE	LPL	Fri, Jun 24, 2011	13.83	14.05	13.77	13.82
1745	NYSE	LPL	Thu, Jun 23, 2011	13.31	13.44	13.06	13.44
1744	NYSE	LPL	Wed, Jun 22, 2011	13.59	13.89	13.56	13.58
1743	NYSE	LPL	Tue, Jun 21, 2011	13.34	13.62	13.34	13.58
1742	NYSE	LPL	Mon, Jun 20, 2011	13.05	13.12	12.92	13.04
1741	NYSE	LPL	Fri, Jun 17, 2011	13.16	13.29	13.00	13.12
1740	NYSE	LPL	Thu, Jun 16, 2011	13.75	13.93	13.68	13.90
1739	NYSE	LPL	Wed, Jun 15, 2011	14.15	14.15	13.77	13.83
1738	NYSE	LPL	Tue, Jun 14, 2011	14.58	14.58	14.47	14.52
1737	NYSE	LPL	Mon, Jun 13, 2011	14.59	14.61	14.45	14.49
1736	NYSE	LPL	Fri, Jun 10, 2011	14.94	14.94	14.52	14.61
1735	NYSE	LPL	Thu, Jun 9, 2011	15.20	15.42	15.08	15.33
1734	NYSE	LPL	Wed, Jun 8, 2011	15.60	15.69	15.22	15.29
1733	NYSE	LPL	Tue, Jun 7, 2011	15.62	15.83	15.62	15.71
1732	NYSE	LPL	Mon, Jun 6, 2011	15.59	15.60	15.43	15.49
1731	NYSE	LPL	Fri, Jun 3, 2011	15.53	15.73	15.38	15.59
1730	NYSE	LPL	Thu, Jun 2, 2011	15.83	15.95	15.67	15.70
1729	NYSE	LPL	Wed, Jun 1, 2011	16.43	16.43	16.09	16.10
1728	NYSE	LPL	Tue, May 31, 2011	16.99	16.99	16.50	16.61
1727	NYSE	LPL	Fri, May 27, 2011	17.21	17.25	17.06	17.15
1726	NYSE	LPL	Thu, May 26, 2011	16.75	17.03	16.75	16.99
1725	NYSE	LPL	Wed, May 25, 2011	16.37	16.84	16.30	16.73
1724	NYSE	LPL	Tue, May 24, 2011	16.83	16.83	16.47	16.48
1723	NYSE	LPL	Mon, May 23, 2011	16.82	17.01	16.36	16.91
1722	NYSE	LPL	Fri, May 20, 2011	17.43	17.44	17.18	17.32
1721	NYSE	LPL	Thu, May 19, 2011	17.57	17.57	17.34	17.51
1720	NYSE	LPL	Wed, May 18, 2011	17.77	18.04	17.70	18.00
1719	NYSE	LPL	Tue, May 17, 2011	17.65	17.77	17.46	17.60
1718	NYSE	LPL	Mon, May 16, 2011	17.92	18.03	17.70	17.80
1717	NYSE	LPL	Fri, May 13, 2011	18.49	18.55	18.12	18.24
1716	NYSE	LPL	Thu, May 12, 2011	18.27	18.58	18.16	18.58
1715	NYSE	LPL	Wed, May 11, 2011	18.56	18.62	18.24	18.38
1714	NYSE	LPL	Tue, May 10, 2011	18.26	18.53	18.15	18.52
1713	NYSE	LPL	Mon, May 9, 2011	18.08	18.36	18.08	18.26
1712	NYSE	LPL	Fri, May 6, 2011	17.82	17.95	17.61	17.71
1711	NYSE	LPL	Thu, May 5, 2011	17.66	17.80	17.48	17.62
1710	NYSE	LPL	Wed, May 4, 2011	17.91	17.93	17.60	17.74
1709	NYSE	LPL	Tue, May 3, 2011	18.34	18.34	18.07	18.18
1708	NYSE	LPL	Mon, May 2, 2011	18.32	18.59	18.27	18.29
1707	NYSE	LPL	Fri, Apr 29, 2011	18.25	18.25	17.68	17.82
1706	NYSE	LPL	Thu, Apr 28, 2011	18.65	18.65	18.24	18.44
1705	NYSE	LPL	Wed, Apr 27, 2011	18.64	18.84	18.58	18.81
1704	NYSE	LPL	Tue, Apr 26, 2011	18.48	18.58	18.30	18.47
1703	NYSE	LPL	Mon, Apr 25, 2011	18.65	18.90	18.65	18.72
1702	NYSE	LPL	Thu, Apr 21, 2011	18.54	18.57	18.23	18.30
1701	NYSE	LPL	Wed, Apr 20, 2011	18.49	18.66	18.39	18.65
1700	NYSE	LPL	Tue, Apr 19, 2011	17.50	17.77	17.43	17.58
1699	NYSE	LPL	Mon, Apr 18, 2011	16.61	16.68	16.26	16.44
1698	NYSE	LPL	Fri, Apr 15, 2011	16.63	16.70	16.47	16.54
1697	NYSE	LPL	Thu, Apr 14, 2011	16.60	16.62	16.32	16.54
1696	NYSE	LPL	Wed, Apr 13, 2011	16.63	16.85	16.59	16.65
1695	NYSE	LPL	Tue, Apr 12, 2011	16.56	16.56	16.16	16.29
1694	NYSE	LPL	Mon, Apr 11, 2011	17.06	17.11	16.77	16.84
1693	NYSE	LPL	Fri, Apr 8, 2011	17.23	17.29	17.05	17.11
1692	NYSE	LPL	Thu, Apr 7, 2011	16.98	17.12	16.89	17.05
1691	NYSE	LPL	Wed, Apr 6, 2011	16.92	17.06	16.85	16.91
1690	NYSE	LPL	Tue, Apr 5, 2011	16.68	17.00	16.68	16.84
1689	NYSE	LPL	Mon, Apr 4, 2011	16.46	16.52	16.40	16.46
1688	NYSE	LPL	Fri, Apr 1, 2011	15.97	16.39	15.97	16.36
1687	NYSE	LPL	Thu, Mar 31, 2011	15.44	15.80	15.43	15.73
1686	NYSE	LPL	Wed, Mar 30, 2011	15.40	15.40	15.19	15.22
1685	NYSE	LPL	Tue, Mar 29, 2011	15.50	15.50	15.29	15.43
1684	NYSE	LPL	Mon, Mar 28, 2011	15.73	15.79	15.65	15.69
1683	NYSE	LPL	Fri, Mar 25, 2011	15.65	15.75	15.58	15.62
1682	NYSE	LPL	Thu, Mar 24, 2011	15.64	15.70	15.49	15.57
1681	NYSE	LPL	Wed, Mar 23, 2011	15.38	15.57	15.29	15.50
1680	NYSE	LPL	Tue, Mar 22, 2011	15.47	15.57	15.24	15.35
1679	NYSE	LPL	Mon, Mar 21, 2011	15.69	15.71	15.50	15.58
1678	NYSE	LPL	Fri, Mar 18, 2011	15.60	15.60	15.21	15.40
1677	NYSE	LPL	Thu, Mar 17, 2011	15.44	15.54	15.19	15.32
1676	NYSE	LPL	Wed, Mar 16, 2011	15.73	15.86	15.25	15.42
1675	NYSE	LPL	Tue, Mar 15, 2011	15.57	15.97	15.51	15.90
1674	NYSE	LPL	Mon, Mar 14, 2011	15.91	16.12	15.86	16.06
1673	NYSE	LPL	Fri, Mar 11, 2011	15.44	15.73	15.27	15.65
1672	NYSE	LPL	Thu, Mar 10, 2011	15.45	15.45	15.02	15.03
1671	NYSE	LPL	Wed, Mar 9, 2011	16.12	16.12	15.78	15.91
1670	NYSE	LPL	Tue, Mar 8, 2011	16.01	16.27	15.91	16.09
1669	NYSE	LPL	Mon, Mar 7, 2011	16.19	16.23	15.85	15.91
1668	NYSE	LPL	Fri, Mar 4, 2011	16.08	16.27	15.94	16.12
1667	NYSE	LPL	Thu, Mar 3, 2011	16.20	16.32	16.14	16.30
1666	NYSE	LPL	Wed, Mar 2, 2011	15.76	16.10	15.76	15.94
1665	NYSE	LPL	Tue, Mar 1, 2011	16.15	16.21	15.75	15.80
1664	NYSE	LPL	Mon, Feb 28, 2011	16.06	16.19	15.93	15.98
1663	NYSE	LPL	Fri, Feb 25, 2011	16.09	16.27	16.09	16.20
1662	NYSE	LPL	Thu, Feb 24, 2011	15.95	16.00	15.81	15.96
1661	NYSE	LPL	Wed, Feb 23, 2011	16.20	16.25	15.90	16.04
1660	NYSE	LPL	Tue, Feb 22, 2011	16.43	16.45	16.12	16.18
1659	NYSE	LPL	Fri, Feb 18, 2011	16.32	16.60	16.21	16.58
1658	NYSE	LPL	Thu, Feb 17, 2011	16.15	16.32	16.06	16.26
1657	NYSE	LPL	Wed, Feb 16, 2011	16.11	16.22	16.05	16.15
1656	NYSE	LPL	Tue, Feb 15, 2011	16.31	16.31	16.02	16.18
1655	NYSE	LPL	Mon, Feb 14, 2011	16.61	16.61	16.44	16.50
1654	NYSE	LPL	Fri, Feb 11, 2011	16.51	16.71	16.35	16.57
1653	NYSE	LPL	Thu, Feb 10, 2011	16.66	16.81	16.50	16.73
1652	NYSE	LPL	Wed, Feb 9, 2011	17.24	17.27	16.76	16.92
1651	NYSE	LPL	Tue, Feb 8, 2011	17.29	17.40	17.12	17.38
1650	NYSE	LPL	Mon, Feb 7, 2011	17.44	17.55	17.36	17.40
1649	NYSE	LPL	Fri, Feb 4, 2011	17.45	17.47	17.24	17.45
1648	NYSE	LPL	Thu, Feb 3, 2011	17.36	17.39	17.20	17.35
1647	NYSE	LPL	Wed, Feb 2, 2011	17.33	17.52	17.29	17.37
1646	NYSE	LPL	Tue, Feb 1, 2011	17.10	17.62	17.10	17.46
1645	NYSE	LPL	Mon, Jan 31, 2011	16.96	17.05	16.81	16.95
1644	NYSE	LPL	Fri, Jan 28, 2011	17.51	17.51	16.66	16.71
1643	NYSE	LPL	Thu, Jan 27, 2011	17.65	17.69	17.32	17.53
1642	NYSE	LPL	Wed, Jan 26, 2011	17.92	17.99	17.75	17.91
1641	NYSE	LPL	Tue, Jan 25, 2011	17.56	17.65	17.44	17.63
1640	NYSE	LPL	Mon, Jan 24, 2011	17.09	17.19	16.96	17.17
1639	NYSE	LPL	Fri, Jan 21, 2011	16.80	16.80	16.23	16.26
1638	NYSE	LPL	Thu, Jan 20, 2011	16.85	16.87	16.58	16.72
1637	NYSE	LPL	Wed, Jan 19, 2011	17.18	17.28	16.97	17.06
1636	NYSE	LPL	Tue, Jan 18, 2011	16.96	17.04	16.81	16.93
1635	NYSE	LPL	Fri, Jan 14, 2011	17.12	17.12	16.95	17.08
1634	NYSE	LPL	Thu, Jan 13, 2011	17.25	17.34	17.13	17.16
1633	NYSE	LPL	Wed, Jan 12, 2011	17.32	17.35	17.20	17.26
1632	NYSE	LPL	Tue, Jan 11, 2011	17.20	17.22	17.06	17.17
1631	NYSE	LPL	Mon, Jan 10, 2011	17.32	17.35	16.95	17.01
1630	NYSE	LPL	Fri, Jan 7, 2011	17.76	17.76	17.33	17.50
1629	NYSE	LPL	Thu, Jan 6, 2011	17.83	17.83	17.61	17.65
1628	NYSE	LPL	Wed, Jan 5, 2011	17.92	17.94	17.75	17.92
1627	NYSE	LPL	Tue, Jan 4, 2011	18.24	18.24	17.95	18.11
1626	NYSE	LPL	Mon, Jan 3, 2011	18.01	18.23	18.01	18.07
1625	NYSE	LPL	Fri, Dec 31, 2010	17.68	17.83	17.57	17.75
1624	NYSE	LPL	Thu, Dec 30, 2010	17.66	17.66	17.38	17.66
1623	NYSE	LPL	Wed, Dec 29, 2010	17.71	17.71	17.43	17.43
1622	NYSE	LPL	Tue, Dec 28, 2010	17.40	17.81	17.34	17.62
1621	NYSE	LPL	Mon, Dec 27, 2010	17.14	17.24	17.06	17.15
1620	NYSE	LPL	Thu, Dec 23, 2010	17.23	17.39	17.15	17.33
1619	NYSE	LPL	Wed, Dec 22, 2010	17.22	17.23	17.11	17.23
1618	NYSE	LPL	Tue, Dec 21, 2010	17.32	17.33	17.11	17.26
1617	NYSE	LPL	Mon, Dec 20, 2010	17.28	17.30	17.00	17.17
1616	NYSE	LPL	Fri, Dec 17, 2010	17.71	17.71	17.34	17.44
1615	NYSE	LPL	Thu, Dec 16, 2010	17.55	17.81	17.50	17.79
1614	NYSE	LPL	Wed, Dec 15, 2010	17.68	17.68	17.40	17.49
1613	NYSE	LPL	Tue, Dec 14, 2010	18.16	18.21	18.06	18.21
1612	NYSE	LPL	Mon, Dec 13, 2010	18.37	18.46	18.20	18.28
1611	NYSE	LPL	Fri, Dec 10, 2010	18.00	18.08	17.89	18.03
1610	NYSE	LPL	Thu, Dec 9, 2010	17.95	18.10	17.80	17.99
1609	NYSE	LPL	Wed, Dec 8, 2010	17.90	17.90	17.48	17.80
1608	NYSE	LPL	Tue, Dec 7, 2010	18.61	18.68	18.25	18.29
1607	NYSE	LPL	Mon, Dec 6, 2010	17.90	18.24	17.90	18.23
1606	NYSE	LPL	Fri, Dec 3, 2010	17.80	17.85	17.56	17.81
1605	NYSE	LPL	Thu, Dec 2, 2010	17.58	18.04	17.54	17.98
1604	NYSE	LPL	Wed, Dec 1, 2010	17.57	17.79	17.42	17.54
1603	NYSE	LPL	Tue, Nov 30, 2010	17.21	17.27	17.00	17.04
1602	NYSE	LPL	Mon, Nov 29, 2010	17.56	17.62	17.39	17.57
1601	NYSE	LPL	Fri, Nov 26, 2010	17.86	17.92	17.55	17.59
1600	NYSE	LPL	Wed, Nov 24, 2010	17.92	18.35	17.90	18.33
1599	NYSE	LPL	Tue, Nov 23, 2010	17.74	17.74	17.50	17.55
1598	NYSE	LPL	Mon, Nov 22, 2010	17.99	18.27	17.95	18.16
1597	NYSE	LPL	Fri, Nov 19, 2010	17.22	17.33	17.06	17.32
1596	NYSE	LPL	Thu, Nov 18, 2010	16.78	17.25	16.78	17.10
1595	NYSE	LPL	Wed, Nov 17, 2010	16.39	16.52	16.31	16.42
1594	NYSE	LPL	Tue, Nov 16, 2010	16.77	16.90	16.33	16.37
1593	NYSE	LPL	Mon, Nov 15, 2010	17.11	17.18	16.94	16.95
1592	NYSE	LPL	Fri, Nov 12, 2010	16.93	17.19	16.74	16.89
1591	NYSE	LPL	Thu, Nov 11, 2010	17.30	17.35	17.05	17.31
1590	NYSE	LPL	Wed, Nov 10, 2010	17.56	17.76	17.30	17.38
1589	NYSE	LPL	Tue, Nov 9, 2010	17.87	17.87	17.54	17.63
1588	NYSE	LPL	Mon, Nov 8, 2010	17.97	18.09	17.83	17.99
1587	NYSE	LPL	Fri, Nov 5, 2010	17.72	18.04	17.68	17.95
1586	NYSE	LPL	Thu, Nov 4, 2010	17.71	18.24	17.71	18.15
1585	NYSE	LPL	Wed, Nov 3, 2010	17.18	17.30	16.95	17.24
1584	NYSE	LPL	Tue, Nov 2, 2010	17.31	17.37	17.15	17.26
1583	NYSE	LPL	Mon, Nov 1, 2010	17.15	17.27	17.00	17.12
1582	NYSE	LPL	Fri, Oct 29, 2010	17.22	17.39	16.81	17.21
1581	NYSE	LPL	Thu, Oct 28, 2010	17.79	17.86	17.72	17.75
1580	NYSE	LPL	Wed, Oct 27, 2010	17.89	17.89	17.52	17.71
1579	NYSE	LPL	Tue, Oct 26, 2010	18.24	18.36	18.08	18.32
1578	NYSE	LPL	Mon, Oct 25, 2010	18.56	18.75	18.53	18.54
1577	NYSE	LPL	Fri, Oct 22, 2010	18.86	18.92	18.30	18.41
1576	NYSE	LPL	Thu, Oct 21, 2010	17.92	18.13	17.70	18.12
1575	NYSE	LPL	Wed, Oct 20, 2010	17.96	18.12	17.70	18.00
1574	NYSE	LPL	Tue, Oct 19, 2010	17.90	17.90	17.52	17.64
1573	NYSE	LPL	Mon, Oct 18, 2010	18.14	18.44	18.13	18.42
1572	NYSE	LPL	Fri, Oct 15, 2010	18.44	18.59	18.16	18.48
1571	NYSE	LPL	Thu, Oct 14, 2010	17.76	17.90	17.64	17.82
1570	NYSE	LPL	Wed, Oct 13, 2010	17.24	17.69	17.24	17.54
1569	NYSE	LPL	Tue, Oct 12, 2010	16.84	16.99	16.71	16.88
1568	NYSE	LPL	Mon, Oct 11, 2010	17.10	17.10	16.88	17.05
1567	NYSE	LPL	Fri, Oct 8, 2010	17.53	17.58	17.32	17.51
1566	NYSE	LPL	Thu, Oct 7, 2010	17.93	17.93	17.46	17.58
1565	NYSE	LPL	Wed, Oct 6, 2010	17.77	18.08	17.39	17.76
1564	NYSE	LPL	Tue, Oct 5, 2010	17.28	17.40	17.06	17.39
1563	NYSE	LPL	Mon, Oct 4, 2010	17.19	17.19	16.89	17.00
1562	NYSE	LPL	Fri, Oct 1, 2010	17.61	17.61	17.30	17.37
1561	NYSE	LPL	Thu, Sep 30, 2010	17.47	17.52	17.25	17.44
1560	NYSE	LPL	Wed, Sep 29, 2010	17.07	18.02	17.07	17.78
1559	NYSE	LPL	Tue, Sep 28, 2010	16.42	16.59	16.29	16.56
1558	NYSE	LPL	Mon, Sep 27, 2010	16.54	16.58	16.26	16.41
1557	NYSE	LPL	Fri, Sep 24, 2010	16.49	16.86	16.41	16.79
1556	NYSE	LPL	Thu, Sep 23, 2010	16.25	16.40	16.07	16.38
1555	NYSE	LPL	Wed, Sep 22, 2010	16.49	16.49	16.23	16.33
1554	NYSE	LPL	Tue, Sep 21, 2010	16.34	16.50	16.17	16.45
1553	NYSE	LPL	Mon, Sep 20, 2010	16.34	16.44	16.18	16.43
1552	NYSE	LPL	Fri, Sep 17, 2010	16.57	16.69	16.31	16.40
1551	NYSE	LPL	Thu, Sep 16, 2010	16.28	16.48	16.27	16.43
1550	NYSE	LPL	Wed, Sep 15, 2010	15.91	16.15	15.88	16.13
1549	NYSE	LPL	Tue, Sep 14, 2010	15.82	15.98	15.58	15.89
1548	NYSE	LPL	Mon, Sep 13, 2010	15.95	16.14	15.85	16.13
1547	NYSE	LPL	Fri, Sep 10, 2010	16.04	16.05	15.65	15.78
1546	NYSE	LPL	Thu, Sep 9, 2010	16.13	16.29	15.94	16.11
1545	NYSE	LPL	Wed, Sep 8, 2010	15.44	15.63	15.34	15.60
1544	NYSE	LPL	Tue, Sep 7, 2010	15.46	15.54	15.20	15.31
1543	NYSE	LPL	Fri, Sep 3, 2010	15.51	15.90	15.51	15.80
1542	NYSE	LPL	Thu, Sep 2, 2010	14.87	15.23	14.83	15.22
1541	NYSE	LPL	Wed, Sep 1, 2010	14.04	14.51	14.00	14.30
1540	NYSE	LPL	Tue, Aug 31, 2010	14.02	14.09	13.75	14.08
1539	NYSE	LPL	Mon, Aug 30, 2010	14.27	14.38	14.12	14.15
1538	NYSE	LPL	Fri, Aug 27, 2010	14.19	14.29	13.94	14.25
1537	NYSE	LPL	Thu, Aug 26, 2010	14.54	14.59	14.05	14.11
1536	NYSE	LPL	Wed, Aug 25, 2010	13.92	14.08	13.80	14.03
1535	NYSE	LPL	Tue, Aug 24, 2010	14.01	14.20	13.90	14.04
1534	NYSE	LPL	Mon, Aug 23, 2010	14.57	14.57	14.20	14.21
1533	NYSE	LPL	Fri, Aug 20, 2010	15.06	15.06	14.74	14.82
1532	NYSE	LPL	Thu, Aug 19, 2010	15.14	15.33	14.98	15.13
1531	NYSE	LPL	Wed, Aug 18, 2010	15.27	15.31	15.02	15.12
1530	NYSE	LPL	Tue, Aug 17, 2010	15.26	15.40	15.15	15.35
1529	NYSE	LPL	Mon, Aug 16, 2010	15.07	15.19	15.00	15.15
1528	NYSE	LPL	Fri, Aug 13, 2010	15.01	15.21	14.83	15.09
1527	NYSE	LPL	Thu, Aug 12, 2010	14.82	15.02	14.62	14.86
1526	NYSE	LPL	Wed, Aug 11, 2010	15.00	15.33	14.96	15.01
1525	NYSE	LPL	Tue, Aug 10, 2010	15.98	16.18	15.90	16.07
1524	NYSE	LPL	Mon, Aug 9, 2010	16.23	16.28	16.07	16.13
1523	NYSE	LPL	Fri, Aug 6, 2010	15.97	16.23	15.79	16.09
1522	NYSE	LPL	Thu, Aug 5, 2010	15.67	15.80	15.60	15.80
1521	NYSE	LPL	Wed, Aug 4, 2010	15.83	15.83	15.43	15.61
1520	NYSE	LPL	Tue, Aug 3, 2010	15.78	16.05	15.78	15.88
1519	NYSE	LPL	Mon, Aug 2, 2010	15.61	15.84	15.46	15.70
1518	NYSE	LPL	Fri, Jul 30, 2010	15.28	15.44	15.12	15.37
1517	NYSE	LPL	Thu, Jul 29, 2010	15.45	15.45	15.05	15.28
1516	NYSE	LPL	Wed, Jul 28, 2010	15.88	15.94	15.63	15.67
1515	NYSE	LPL	Tue, Jul 27, 2010	15.90	16.07	15.49	15.86
1514	NYSE	LPL	Mon, Jul 26, 2010	15.75	16.10	15.75	16.05
1513	NYSE	LPL	Fri, Jul 23, 2010	15.43	15.55	15.17	15.55
1512	NYSE	LPL	Thu, Jul 22, 2010	15.10	15.32	14.95	15.29
1511	NYSE	LPL	Wed, Jul 21, 2010	15.33	15.40	14.99	15.15
1510	NYSE	LPL	Tue, Jul 20, 2010	15.01	15.55	14.69	15.46
1509	NYSE	LPL	Mon, Jul 19, 2010	15.38	15.61	15.27	15.46
1508	NYSE	LPL	Fri, Jul 16, 2010	15.86	15.86	15.31	15.37
1507	NYSE	LPL	Thu, Jul 15, 2010	16.60	16.60	15.96	16.21
1506	NYSE	LPL	Wed, Jul 14, 2010	16.85	17.00	16.81	16.94
1505	NYSE	LPL	Tue, Jul 13, 2010	16.55	16.75	16.47	16.63
1504	NYSE	LPL	Mon, Jul 12, 2010	16.82	16.92	16.67	16.80
1503	NYSE	LPL	Fri, Jul 9, 2010	16.69	16.99	16.69	16.95
1502	NYSE	LPL	Thu, Jul 8, 2010	16.67	16.95	16.60	16.70
1501	NYSE	LPL	Wed, Jul 7, 2010	16.22	16.68	16.04	16.61
1500	NYSE	LPL	Tue, Jul 6, 2010	16.27	16.47	15.99	16.15
1499	NYSE	LPL	Fri, Jul 2, 2010	16.08	16.22	15.86	15.88
1498	NYSE	LPL	Thu, Jul 1, 2010	15.99	16.10	15.64	15.97
1497	NYSE	LPL	Wed, Jun 30, 2010	16.68	16.73	16.03	16.10
1496	NYSE	LPL	Tue, Jun 29, 2010	17.27	17.27	16.55	16.77
1495	NYSE	LPL	Mon, Jun 28, 2010	17.67	17.87	17.58	17.81
1494	NYSE	LPL	Fri, Jun 25, 2010	17.39	17.42	17.09	17.33
1493	NYSE	LPL	Thu, Jun 24, 2010	17.53	17.53	17.13	17.19
1492	NYSE	LPL	Wed, Jun 23, 2010	17.65	17.69	17.35	17.57
1491	NYSE	LPL	Tue, Jun 22, 2010	17.99	17.99	17.35	17.47
1490	NYSE	LPL	Mon, Jun 21, 2010	18.05	18.33	17.86	18.00
1489	NYSE	LPL	Fri, Jun 18, 2010	17.51	17.66	17.19	17.44
1488	NYSE	LPL	Thu, Jun 17, 2010	17.58	17.78	17.26	17.54
1487	NYSE	LPL	Wed, Jun 16, 2010	17.17	17.63	17.17	17.38
1486	NYSE	LPL	Tue, Jun 15, 2010	16.89	17.57	16.75	17.48
1485	NYSE	LPL	Mon, Jun 14, 2010	17.14	17.38	16.93	17.03
1484	NYSE	LPL	Fri, Jun 11, 2010	16.51	16.79	16.33	16.71
1483	NYSE	LPL	Thu, Jun 10, 2010	16.49	16.57	16.21	16.49
1482	NYSE	LPL	Wed, Jun 9, 2010	16.62	16.88	16.37	16.52
1481	NYSE	LPL	Tue, Jun 8, 2010	17.10	17.10	16.45	16.93
1480	NYSE	LPL	Mon, Jun 7, 2010	17.79	17.99	17.39	17.48
1479	NYSE	LPL	Fri, Jun 4, 2010	18.26	18.58	17.93	18.06
1478	NYSE	LPL	Thu, Jun 3, 2010	18.23	18.48	17.73	18.18
1477	NYSE	LPL	Wed, Jun 2, 2010	17.91	18.15	17.44	18.15
1476	NYSE	LPL	Tue, Jun 1, 2010	18.00	18.28	17.61	17.64
1475	NYSE	LPL	Fri, May 28, 2010	18.46	18.53	17.66	17.89
1474	NYSE	LPL	Thu, May 27, 2010	17.49	17.96	17.44	17.96
1473	NYSE	LPL	Wed, May 26, 2010	17.00	17.30	16.41	16.54
1472	NYSE	LPL	Tue, May 25, 2010	16.35	16.87	16.01	16.75
1471	NYSE	LPL	Mon, May 24, 2010	17.13	17.36	16.88	16.92
1470	NYSE	LPL	Fri, May 21, 2010	16.76	17.45	16.45	17.09
1469	NYSE	LPL	Thu, May 20, 2010	16.72	17.22	16.22	16.67
1468	NYSE	LPL	Wed, May 19, 2010	18.14	18.36	17.67	17.97
1467	NYSE	LPL	Tue, May 18, 2010	18.40	18.60	17.89	17.97
1466	NYSE	LPL	Mon, May 17, 2010	19.25	19.25	18.49	18.90
1465	NYSE	LPL	Fri, May 14, 2010	19.66	19.83	19.19	19.40
1464	NYSE	LPL	Thu, May 13, 2010	19.72	19.96	19.52	19.73
1463	NYSE	LPL	Wed, May 12, 2010	19.19	19.49	19.15	19.26
1462	NYSE	LPL	Tue, May 11, 2010	19.20	19.56	18.86	19.17
1461	NYSE	LPL	Mon, May 10, 2010	19.95	20.57	19.64	19.91
1460	NYSE	LPL	Fri, May 7, 2010	18.88	19.24	18.18	18.64
1459	NYSE	LPL	Thu, May 6, 2010	19.31	19.54	17.48	18.36
1458	NYSE	LPL	Wed, May 5, 2010	19.26	19.53	18.89	19.42
1457	NYSE	LPL	Tue, May 4, 2010	20.63	20.63	19.51	19.62
1456	NYSE	LPL	Mon, May 3, 2010	20.99	21.15	20.66	21.08
1455	NYSE	LPL	Fri, Apr 30, 2010	21.34	21.59	21.04	21.10
1454	NYSE	LPL	Thu, Apr 29, 2010	20.74	21.12	20.74	21.05
1453	NYSE	LPL	Wed, Apr 28, 2010	20.33	20.57	20.18	20.46
1452	NYSE	LPL	Tue, Apr 27, 2010	20.50	20.50	19.79	19.80
1451	NYSE	LPL	Mon, Apr 26, 2010	20.64	20.84	20.61	20.64
1450	NYSE	LPL	Fri, Apr 23, 2010	20.50	20.67	20.26	20.64
1449	NYSE	LPL	Thu, Apr 22, 2010	19.52	20.73	19.05	20.53
1448	NYSE	LPL	Wed, Apr 21, 2010	19.55	19.69	19.32	19.62
1447	NYSE	LPL	Tue, Apr 20, 2010	18.84	19.04	18.75	19.04
1446	NYSE	LPL	Mon, Apr 19, 2010	18.79	18.83	18.37	18.78
1445	NYSE	LPL	Fri, Apr 16, 2010	19.30	19.37	18.76	18.98
1444	NYSE	LPL	Thu, Apr 15, 2010	19.25	19.44	19.20	19.43
1443	NYSE	LPL	Wed, Apr 14, 2010	19.11	19.33	19.05	19.24
1442	NYSE	LPL	Tue, Apr 13, 2010	18.63	18.66	18.43	18.54
1441	NYSE	LPL	Mon, Apr 12, 2010	18.67	18.67	18.32	18.56
1440	NYSE	LPL	Fri, Apr 9, 2010	19.14	19.25	19.01	19.06
1439	NYSE	LPL	Thu, Apr 8, 2010	19.35	19.35	18.96	19.18
1438	NYSE	LPL	Wed, Apr 7, 2010	19.00	19.07	18.66	18.73
1437	NYSE	LPL	Tue, Apr 6, 2010	19.09	19.19	18.91	18.96
1436	NYSE	LPL	Mon, Apr 5, 2010	19.35	19.60	19.32	19.42
1435	NYSE	LPL	Thu, Apr 1, 2010	18.37	18.65	18.37	18.62
1434	NYSE	LPL	Wed, Mar 31, 2010	17.78	17.80	17.49	17.68
1433	NYSE	LPL	Tue, Mar 30, 2010	17.50	17.58	17.32	17.57
1432	NYSE	LPL	Mon, Mar 29, 2010	17.10	17.45	17.03	17.39
1431	NYSE	LPL	Fri, Mar 26, 2010	16.95	17.11	16.54	16.72
1430	NYSE	LPL	Thu, Mar 25, 2010	17.28	17.29	16.98	17.04
1429	NYSE	LPL	Wed, Mar 24, 2010	17.36	17.36	17.01	17.02
1428	NYSE	LPL	Tue, Mar 23, 2010	17.20	17.43	17.10	17.37
1427	NYSE	LPL	Mon, Mar 22, 2010	16.56	16.71	16.49	16.57
1426	NYSE	LPL	Fri, Mar 19, 2010	17.18	17.19	16.74	16.74
1425	NYSE	LPL	Thu, Mar 18, 2010	17.09	17.15	16.76	16.95
1424	NYSE	LPL	Wed, Mar 17, 2010	16.94	17.35	16.94	17.08
1423	NYSE	LPL	Tue, Mar 16, 2010	16.16	16.55	16.15	16.53
1422	NYSE	LPL	Mon, Mar 15, 2010	15.80	15.87	15.69	15.85
1421	NYSE	LPL	Fri, Mar 12, 2010	15.86	15.97	15.75	15.91
1420	NYSE	LPL	Thu, Mar 11, 2010	15.67	15.67	15.32	15.53
1419	NYSE	LPL	Wed, Mar 10, 2010	15.50	15.88	15.50	15.78
1418	NYSE	LPL	Tue, Mar 9, 2010	15.53	15.54	15.39	15.50
1417	NYSE	LPL	Mon, Mar 8, 2010	16.02	16.02	15.65	15.69
1416	NYSE	LPL	Fri, Mar 5, 2010	16.00	16.18	15.95	16.16
1415	NYSE	LPL	Thu, Mar 4, 2010	15.90	16.03	15.65	15.84
1414	NYSE	LPL	Wed, Mar 3, 2010	15.51	15.84	15.40	15.78
1413	NYSE	LPL	Tue, Mar 2, 2010	15.35	15.38	15.11	15.20
1412	NYSE	LPL	Mon, Mar 1, 2010	15.20	15.38	15.02	15.31
1411	NYSE	LPL	Fri, Feb 26, 2010	15.05	15.08	14.82	15.04
1410	NYSE	LPL	Thu, Feb 25, 2010	14.95	15.18	14.66	15.15
1409	NYSE	LPL	Wed, Feb 24, 2010	15.39	15.50	15.27	15.33
1408	NYSE	LPL	Tue, Feb 23, 2010	15.97	15.98	15.25	15.37
1407	NYSE	LPL	Mon, Feb 22, 2010	16.64	16.64	16.05	16.20
1406	NYSE	LPL	Fri, Feb 19, 2010	16.53	16.63	16.37	16.54
1405	NYSE	LPL	Thu, Feb 18, 2010	16.70	16.91	16.67	16.83
1404	NYSE	LPL	Wed, Feb 17, 2010	16.72	16.80	16.65	16.76
1403	NYSE	LPL	Tue, Feb 16, 2010	16.27	16.32	16.15	16.26
1402	NYSE	LPL	Fri, Feb 12, 2010	15.75	16.16	15.72	16.11
1401	NYSE	LPL	Thu, Feb 11, 2010	16.25	16.63	16.00	16.46
1400	NYSE	LPL	Wed, Feb 10, 2010	16.31	16.56	16.05	16.30
1399	NYSE	LPL	Tue, Feb 9, 2010	16.13	16.57	16.09	16.43
1398	NYSE	LPL	Mon, Feb 8, 2010	15.74	16.08	15.66	15.84
1397	NYSE	LPL	Fri, Feb 5, 2010	15.50	15.52	15.00	15.44
1396	NYSE	LPL	Thu, Feb 4, 2010	16.13	16.17	15.38	15.44
1395	NYSE	LPL	Wed, Feb 3, 2010	16.35	16.55	16.25	16.43
1394	NYSE	LPL	Tue, Feb 2, 2010	16.19	16.38	15.88	16.28
1393	NYSE	LPL	Mon, Feb 1, 2010	16.01	16.20	15.98	16.19
1392	NYSE	LPL	Fri, Jan 29, 2010	16.63	16.68	16.17	16.22
1391	NYSE	LPL	Thu, Jan 28, 2010	17.43	17.53	16.89	17.03
1390	NYSE	LPL	Wed, Jan 27, 2010	16.81	16.82	16.40	16.68
1389	NYSE	LPL	Tue, Jan 26, 2010	17.13	17.16	16.70	16.81
1388	NYSE	LPL	Mon, Jan 25, 2010	17.60	17.73	17.27	17.58
1387	NYSE	LPL	Fri, Jan 22, 2010	18.10	18.20	17.57	17.59
1386	NYSE	LPL	Thu, Jan 21, 2010	18.24	18.45	17.94	18.05
1385	NYSE	LPL	Wed, Jan 20, 2010	17.97	18.07	17.39	17.74
1384	NYSE	LPL	Tue, Jan 19, 2010	17.91	18.34	17.91	18.04
1383	NYSE	LPL	Fri, Jan 15, 2010	18.01	18.15	17.74	17.77
1382	NYSE	LPL	Thu, Jan 14, 2010	18.00	18.23	17.76	18.18
1381	NYSE	LPL	Wed, Jan 13, 2010	17.12	17.34	17.08	17.29
1380	NYSE	LPL	Tue, Jan 12, 2010	16.98	17.12	16.86	17.11
1379	NYSE	LPL	Mon, Jan 11, 2010	17.49	17.49	17.14	17.28
1378	NYSE	LPL	Fri, Jan 8, 2010	17.65	18.06	17.65	18.03
1377	NYSE	LPL	Thu, Jan 7, 2010	17.48	17.73	17.35	17.59
1376	NYSE	LPL	Wed, Jan 6, 2010	18.18	18.40	18.12	18.21
1375	NYSE	LPL	Tue, Jan 5, 2010	18.13	18.29	18.04	18.24
1374	NYSE	LPL	Mon, Jan 4, 2010	17.89	18.28	17.82	18.22
1373	NYSE	LPL	Thu, Dec 31, 2009	17.00	17.05	16.91	16.93
1372	NYSE	LPL	Wed, Dec 30, 2009	16.99	16.99	16.80	16.93
1371	NYSE	LPL	Tue, Dec 29, 2009	16.60	16.65	16.51	16.59
1370	NYSE	LPL	Mon, Dec 28, 2009	16.67	16.72	16.56	16.66
1369	NYSE	LPL	Thu, Dec 24, 2009	16.59	16.75	16.59	16.67
1368	NYSE	LPL	Wed, Dec 23, 2009	16.49	16.57	16.37	16.51
1367	NYSE	LPL	Tue, Dec 22, 2009	16.22	16.33	16.10	16.30
1366	NYSE	LPL	Mon, Dec 21, 2009	16.45	16.45	16.26	16.33
1365	NYSE	LPL	Fri, Dec 18, 2009	15.78	16.31	15.78	16.29
1364	NYSE	LPL	Thu, Dec 17, 2009	15.49	15.59	15.39	15.39
1363	NYSE	LPL	Wed, Dec 16, 2009	15.53	15.74	15.53	15.62
1362	NYSE	LPL	Tue, Dec 15, 2009	15.45	15.59	15.41	15.50
1361	NYSE	LPL	Mon, Dec 14, 2009	15.62	15.65	15.44	15.55
1360	NYSE	LPL	Fri, Dec 11, 2009	15.65	15.75	15.51	15.71
1359	NYSE	LPL	Thu, Dec 10, 2009	15.50	15.90	15.50	15.74
1358	NYSE	LPL	Wed, Dec 9, 2009	15.16	15.59	15.08	15.46
1357	NYSE	LPL	Tue, Dec 8, 2009	14.90	15.10	14.82	14.97
1356	NYSE	LPL	Mon, Dec 7, 2009	15.21	15.46	15.20	15.38
1355	NYSE	LPL	Fri, Dec 4, 2009	15.56	15.70	15.44	15.49
1354	NYSE	LPL	Thu, Dec 3, 2009	15.14	15.49	15.14	15.19
1353	NYSE	LPL	Wed, Dec 2, 2009	14.61	15.23	14.56	15.10
1352	NYSE	LPL	Tue, Dec 1, 2009	14.68	15.00	14.60	14.85
1351	NYSE	LPL	Mon, Nov 30, 2009	13.80	14.03	13.75	14.00
1350	NYSE	LPL	Fri, Nov 27, 2009	13.32	13.68	13.13	13.53
1349	NYSE	LPL	Wed, Nov 25, 2009	14.00	14.14	13.97	14.07
1348	NYSE	LPL	Tue, Nov 24, 2009	13.99	14.11	13.86	14.07
1347	NYSE	LPL	Mon, Nov 23, 2009	13.90	14.05	13.89	14.00
1346	NYSE	LPL	Fri, Nov 20, 2009	13.64	13.95	13.47	13.83
1345	NYSE	LPL	Thu, Nov 19, 2009	13.73	13.73	13.23	13.33
1344	NYSE	LPL	Wed, Nov 18, 2009	13.64	13.70	13.54	13.59
1343	NYSE	LPL	Tue, Nov 17, 2009	13.72	13.76	13.54	13.73
1342	NYSE	LPL	Mon, Nov 16, 2009	13.75	14.06	13.70	14.04
1341	NYSE	LPL	Fri, Nov 13, 2009	13.31	13.48	13.22	13.35
1340	NYSE	LPL	Thu, Nov 12, 2009	12.85	13.17	12.76	12.89
1339	NYSE	LPL	Wed, Nov 11, 2009	13.19	13.20	12.94	13.10
1338	NYSE	LPL	Tue, Nov 10, 2009	12.67	12.83	12.64	12.83
1337	NYSE	LPL	Mon, Nov 9, 2009	12.64	12.89	12.64	12.87
1336	NYSE	LPL	Fri, Nov 6, 2009	12.70	12.84	12.57	12.62
1335	NYSE	LPL	Thu, Nov 5, 2009	12.66	12.79	12.63	12.78
1334	NYSE	LPL	Wed, Nov 4, 2009	12.71	12.85	12.55	12.63
1333	NYSE	LPL	Tue, Nov 3, 2009	12.07	12.39	12.07	12.38
1332	NYSE	LPL	Mon, Nov 2, 2009	12.11	12.34	11.92	12.14
1331	NYSE	LPL	Fri, Oct 30, 2009	12.35	12.35	11.80	11.90
1330	NYSE	LPL	Thu, Oct 29, 2009	12.48	12.61	12.28	12.45
1329	NYSE	LPL	Wed, Oct 28, 2009	12.23	12.30	11.89	11.91
1328	NYSE	LPL	Tue, Oct 27, 2009	12.95	12.95	12.55	12.62
1327	NYSE	LPL	Mon, Oct 26, 2009	13.57	13.57	12.92	13.00
1326	NYSE	LPL	Fri, Oct 23, 2009	13.44	13.44	13.00	13.08
1325	NYSE	LPL	Thu, Oct 22, 2009	13.45	13.56	13.22	13.48
1324	NYSE	LPL	Wed, Oct 21, 2009	13.88	13.98	13.70	13.73
1323	NYSE	LPL	Tue, Oct 20, 2009	14.15	14.23	13.93	13.97
1322	NYSE	LPL	Mon, Oct 19, 2009	13.62	14.34	13.62	14.28
1321	NYSE	LPL	Fri, Oct 16, 2009	13.44	13.61	13.19	13.55
1320	NYSE	LPL	Thu, Oct 15, 2009	14.28	14.28	13.20	13.44
1319	NYSE	LPL	Wed, Oct 14, 2009	14.26	14.66	14.19	14.65
1318	NYSE	LPL	Tue, Oct 13, 2009	14.37	14.43	14.00	14.06
1317	NYSE	LPL	Mon, Oct 12, 2009	14.39	14.59	14.39	14.52
1316	NYSE	LPL	Fri, Oct 9, 2009	14.42	14.60	14.35	14.56
1315	NYSE	LPL	Thu, Oct 8, 2009	14.25	14.52	14.20	14.40
1314	NYSE	LPL	Wed, Oct 7, 2009	14.13	14.35	14.06	14.13
1313	NYSE	LPL	Tue, Oct 6, 2009	14.00	14.20	13.86	14.02
1312	NYSE	LPL	Mon, Oct 5, 2009	13.68	14.10	13.68	14.00
1311	NYSE	LPL	Fri, Oct 2, 2009	13.78	13.81	13.54	13.69
1310	NYSE	LPL	Thu, Oct 1, 2009	14.30	14.32	13.67	13.73
1309	NYSE	LPL	Wed, Sep 30, 2009	14.47	14.52	14.22	14.33
1308	NYSE	LPL	Tue, Sep 29, 2009	14.47	14.54	14.25	14.33
1307	NYSE	LPL	Mon, Sep 28, 2009	14.01	14.19	13.93	14.08
1306	NYSE	LPL	Fri, Sep 25, 2009	14.09	14.40	14.04	14.06
1305	NYSE	LPL	Thu, Sep 24, 2009	14.60	14.67	14.08	14.20
1304	NYSE	LPL	Wed, Sep 23, 2009	14.40	14.61	14.28	14.41
1303	NYSE	LPL	Tue, Sep 22, 2009	14.18	14.42	14.09	14.14
1302	NYSE	LPL	Mon, Sep 21, 2009	14.18	14.21	14.02	14.15
1301	NYSE	LPL	Fri, Sep 18, 2009	14.31	14.42	14.15	14.18
1300	NYSE	LPL	Thu, Sep 17, 2009	14.25	14.84	14.17	14.29
1299	NYSE	LPL	Wed, Sep 16, 2009	14.39	14.47	14.24	14.40
1298	NYSE	LPL	Tue, Sep 15, 2009	14.30	14.47	14.18	14.39
1297	NYSE	LPL	Mon, Sep 14, 2009	14.28	14.30	13.95	14.10
1296	NYSE	LPL	Fri, Sep 11, 2009	14.90	14.95	14.44	14.56
1295	NYSE	LPL	Thu, Sep 10, 2009	15.07	15.23	14.85	15.23
1294	NYSE	LPL	Wed, Sep 9, 2009	15.06	15.19	14.99	15.09
1293	NYSE	LPL	Tue, Sep 8, 2009	15.50	15.50	15.03	15.24
1292	NYSE	LPL	Fri, Sep 4, 2009	15.78	15.85	15.43	15.77
1291	NYSE	LPL	Thu, Sep 3, 2009	15.38	15.70	15.21	15.41
1290	NYSE	LPL	Wed, Sep 2, 2009	15.70	15.70	15.16	15.44
1289	NYSE	LPL	Tue, Sep 1, 2009	14.70	14.82	14.09	14.23
1288	NYSE	LPL	Mon, Aug 31, 2009	14.73	14.73	14.40	14.48
1287	NYSE	LPL	Fri, Aug 28, 2009	14.91	15.01	14.58	14.72
1286	NYSE	LPL	Thu, Aug 27, 2009	14.92	14.92	14.43	14.77
1285	NYSE	LPL	Wed, Aug 26, 2009	14.75	15.20	14.75	15.11
1284	NYSE	LPL	Tue, Aug 25, 2009	14.32	14.52	14.28	14.48
1283	NYSE	LPL	Mon, Aug 24, 2009	14.31	14.31	13.90	14.02
1282	NYSE	LPL	Fri, Aug 21, 2009	14.59	14.62	14.22	14.33
1281	NYSE	LPL	Thu, Aug 20, 2009	14.66	14.91	14.48	14.83
1280	NYSE	LPL	Wed, Aug 19, 2009	14.48	14.65	14.41	14.60
1279	NYSE	LPL	Tue, Aug 18, 2009	14.69	14.86	14.55	14.62
1278	NYSE	LPL	Mon, Aug 17, 2009	14.48	14.58	14.36	14.51
1277	NYSE	LPL	Fri, Aug 14, 2009	14.86	14.96	14.70	14.93
1276	NYSE	LPL	Thu, Aug 13, 2009	14.59	14.95	14.49	14.91
1275	NYSE	LPL	Wed, Aug 12, 2009	13.96	14.20	13.88	14.08
1274	NYSE	LPL	Tue, Aug 11, 2009	13.77	13.96	13.56	13.74
1273	NYSE	LPL	Mon, Aug 10, 2009	13.91	13.94	13.47	13.59
1272	NYSE	LPL	Fri, Aug 7, 2009	14.10	14.30	14.01	14.19
1271	NYSE	LPL	Thu, Aug 6, 2009	14.02	14.26	13.80	14.00
1270	NYSE	LPL	Wed, Aug 5, 2009	14.10	14.17	13.56	13.83
1269	NYSE	LPL	Tue, Aug 4, 2009	14.60	14.60	14.28	14.40
1268	NYSE	LPL	Mon, Aug 3, 2009	14.81	14.93	14.62	14.82
1267	NYSE	LPL	Fri, Jul 31, 2009	14.29	14.60	14.25	14.45
1266	NYSE	LPL	Thu, Jul 30, 2009	14.23	14.68	14.23	14.54
1265	NYSE	LPL	Wed, Jul 29, 2009	14.34	14.43	14.02	14.12
1264	NYSE	LPL	Tue, Jul 28, 2009	14.60	14.95	14.42	14.50
1263	NYSE	LPL	Mon, Jul 27, 2009	14.90	15.11	14.70	14.81
1262	NYSE	LPL	Fri, Jul 24, 2009	14.55	14.87	14.30	14.74
1261	NYSE	LPL	Thu, Jul 23, 2009	14.38	15.29	14.16	15.27
1260	NYSE	LPL	Wed, Jul 22, 2009	14.89	14.95	14.72	14.80
1259	NYSE	LPL	Tue, Jul 21, 2009	15.10	15.22	14.60	14.90
1258	NYSE	LPL	Mon, Jul 20, 2009	14.85	15.29	14.65	15.22
1257	NYSE	LPL	Fri, Jul 17, 2009	14.41	14.44	14.14	14.35
1256	NYSE	LPL	Thu, Jul 16, 2009	14.04	14.54	14.00	14.48
1255	NYSE	LPL	Wed, Jul 15, 2009	13.64	14.08	13.64	14.00
1254	NYSE	LPL	Tue, Jul 14, 2009	13.08	13.35	13.05	13.30
1253	NYSE	LPL	Mon, Jul 13, 2009	12.84	13.09	12.51	13.08
1252	NYSE	LPL	Fri, Jul 10, 2009	13.17	13.37	12.94	13.10
1251	NYSE	LPL	Thu, Jul 9, 2009	13.47	13.61	13.27	13.51
1250	NYSE	LPL	Wed, Jul 8, 2009	13.38	13.79	13.10	13.33
1249	NYSE	LPL	Tue, Jul 7, 2009	13.73	13.75	13.28	13.35
1248	NYSE	LPL	Mon, Jul 6, 2009	13.07	13.41	13.07	13.39
1247	NYSE	LPL	Thu, Jul 2, 2009	12.52	12.61	12.38	12.41
1246	NYSE	LPL	Wed, Jul 1, 2009	12.73	12.82	12.54	12.66
1245	NYSE	LPL	Tue, Jun 30, 2009	12.52	12.62	12.23	12.49
1244	NYSE	LPL	Mon, Jun 29, 2009	12.62	12.75	12.62	12.70
1243	NYSE	LPL	Fri, Jun 26, 2009	12.63	12.64	12.33	12.47
1242	NYSE	LPL	Thu, Jun 25, 2009	12.30	12.78	12.30	12.69
1241	NYSE	LPL	Wed, Jun 24, 2009	12.53	12.91	12.53	12.72
1240	NYSE	LPL	Tue, Jun 23, 2009	11.97	12.32	11.97	12.26
1239	NYSE	LPL	Mon, Jun 22, 2009	12.02	12.09	11.87	11.88
1238	NYSE	LPL	Fri, Jun 19, 2009	12.01	12.12	11.80	11.99
1237	NYSE	LPL	Thu, Jun 18, 2009	12.22	12.24	11.84	12.00
1236	NYSE	LPL	Wed, Jun 17, 2009	12.01	12.44	12.01	12.23
1235	NYSE	LPL	Tue, Jun 16, 2009	12.20	12.26	11.95	12.01
1234	NYSE	LPL	Mon, Jun 15, 2009	11.93	12.07	11.61	11.79
1233	NYSE	LPL	Fri, Jun 12, 2009	12.49	12.49	12.10	12.31
1232	NYSE	LPL	Thu, Jun 11, 2009	12.58	12.92	12.53	12.77
1231	NYSE	LPL	Wed, Jun 10, 2009	12.77	12.82	12.35	12.52
1230	NYSE	LPL	Tue, Jun 9, 2009	12.54	12.54	12.33	12.43
1229	NYSE	LPL	Mon, Jun 8, 2009	12.47	12.56	12.29	12.42
1228	NYSE	LPL	Fri, Jun 5, 2009	12.34	12.63	12.34	12.43
1227	NYSE	LPL	Thu, Jun 4, 2009	11.96	12.14	11.72	12.08
1226	NYSE	LPL	Wed, Jun 3, 2009	11.51	11.60	11.31	11.45
1225	NYSE	LPL	Tue, Jun 2, 2009	11.64	11.73	11.49	11.55
1224	NYSE	LPL	Mon, Jun 1, 2009	11.83	11.90	11.60	11.85
1223	NYSE	LPL	Fri, May 29, 2009	11.66	11.81	11.60	11.78
1222	NYSE	LPL	Thu, May 28, 2009	11.29	11.67	11.29	11.57
1221	NYSE	LPL	Wed, May 27, 2009	11.31	11.45	11.11	11.15
1220	NYSE	LPL	Tue, May 26, 2009	11.16	11.39	11.00	11.34
1219	NYSE	LPL	Fri, May 22, 2009	11.40	11.63	11.40	11.46
1218	NYSE	LPL	Thu, May 21, 2009	11.89	11.89	11.50	11.64
1217	NYSE	LPL	Wed, May 20, 2009	12.20	12.68	12.20	12.34
1216	NYSE	LPL	Tue, May 19, 2009	12.02	12.15	11.72	11.85
1215	NYSE	LPL	Mon, May 18, 2009	11.63	11.94	11.57	11.92
1214	NYSE	LPL	Fri, May 15, 2009	11.78	11.96	11.68	11.78
1213	NYSE	LPL	Thu, May 14, 2009	11.75	12.04	11.53	11.91
1212	NYSE	LPL	Wed, May 13, 2009	12.30	12.52	11.88	11.98
1211	NYSE	LPL	Tue, May 12, 2009	12.85	12.85	12.34	12.50
1210	NYSE	LPL	Mon, May 11, 2009	12.62	12.95	12.45	12.77
1209	NYSE	LPL	Fri, May 8, 2009	12.60	12.90	12.51	12.84
1208	NYSE	LPL	Thu, May 7, 2009	12.55	12.55	11.78	12.01
1207	NYSE	LPL	Wed, May 6, 2009	12.46	12.78	12.44	12.70
1206	NYSE	LPL	Tue, May 5, 2009	12.69	12.79	12.45	12.67
1205	NYSE	LPL	Mon, May 4, 2009	12.54	12.88	12.17	12.75
1204	NYSE	LPL	Fri, May 1, 2009	12.46	12.59	12.19	12.31
1203	NYSE	LPL	Thu, Apr 30, 2009	12.26	12.35	12.15	12.29
1202	NYSE	LPL	Wed, Apr 29, 2009	11.89	12.33	11.85	12.18
1201	NYSE	LPL	Tue, Apr 28, 2009	11.50	11.60	11.33	11.55
1200	NYSE	LPL	Mon, Apr 27, 2009	12.28	12.38	12.01	12.09
1199	NYSE	LPL	Fri, Apr 24, 2009	12.62	12.77	12.38	12.61
1198	NYSE	LPL	Thu, Apr 23, 2009	12.94	13.06	12.70	12.95
1197	NYSE	LPL	Wed, Apr 22, 2009	12.31	12.90	12.26	12.63
1196	NYSE	LPL	Tue, Apr 21, 2009	11.73	12.23	11.73	12.21
1195	NYSE	LPL	Mon, Apr 20, 2009	11.86	11.90	11.53	11.54
1194	NYSE	LPL	Fri, Apr 17, 2009	12.12	12.12	11.85	11.99
1193	NYSE	LPL	Thu, Apr 16, 2009	11.80	12.28	11.62	12.20
1192	NYSE	LPL	Wed, Apr 15, 2009	11.90	11.90	11.39	11.63
1191	NYSE	LPL	Tue, Apr 14, 2009	12.03	12.17	11.83	11.99
1190	NYSE	LPL	Mon, Apr 13, 2009	11.93	12.38	11.93	12.35
1189	NYSE	LPL	Thu, Apr 9, 2009	11.90	12.16	11.90	12.16
1188	NYSE	LPL	Wed, Apr 8, 2009	11.24	11.53	11.20	11.50
1187	NYSE	LPL	Tue, Apr 7, 2009	11.68	11.82	11.47	11.55
1186	NYSE	LPL	Mon, Apr 6, 2009	11.77	11.92	11.52	11.85
1185	NYSE	LPL	Fri, Apr 3, 2009	11.46	11.77	11.23	11.72
1184	NYSE	LPL	Thu, Apr 2, 2009	11.34	11.61	11.16	11.58
1183	NYSE	LPL	Wed, Apr 1, 2009	10.30	10.68	10.22	10.67
1182	NYSE	LPL	Tue, Mar 31, 2009	10.38	10.50	10.10	10.22
1181	NYSE	LPL	Mon, Mar 30, 2009	9.53	10.07	9.53	9.70
1180	NYSE	LPL	Fri, Mar 27, 2009	10.75	10.75	10.38	10.51
1179	NYSE	LPL	Thu, Mar 26, 2009	10.75	11.14	10.60	11.12
1178	NYSE	LPL	Wed, Mar 25, 2009	10.27	10.52	10.12	10.39
1177	NYSE	LPL	Tue, Mar 24, 2009	10.13	10.17	9.91	10.07
1176	NYSE	LPL	Mon, Mar 23, 2009	9.88	10.42	9.50	10.30
1175	NYSE	LPL	Fri, Mar 20, 2009	9.55	9.65	9.18	9.38
1174	NYSE	LPL	Thu, Mar 19, 2009	9.93	10.01	9.26	9.52
1173	NYSE	LPL	Wed, Mar 18, 2009	9.62	10.09	9.39	10.01
1172	NYSE	LPL	Tue, Mar 17, 2009	9.75	9.75	9.27	9.73
1171	NYSE	LPL	Mon, Mar 16, 2009	9.40	9.59	9.23	9.30
1170	NYSE	LPL	Fri, Mar 13, 2009	9.00	9.24	8.91	9.13
1169	NYSE	LPL	Thu, Mar 12, 2009	8.79	8.90	8.55	8.86
1168	NYSE	LPL	Wed, Mar 11, 2009	8.99	9.00	8.60	8.83
1167	NYSE	LPL	Tue, Mar 10, 2009	9.03	9.42	8.87	9.37
1166	NYSE	LPL	Mon, Mar 9, 2009	8.65	9.20	8.65	8.78
1165	NYSE	LPL	Fri, Mar 6, 2009	8.70	9.06	8.50	8.87
1164	NYSE	LPL	Thu, Mar 5, 2009	7.43	8.55	7.43	8.29
1163	NYSE	LPL	Wed, Mar 4, 2009	8.74	9.02	8.68	8.83
1162	NYSE	LPL	Tue, Mar 3, 2009	8.28	8.40	8.08	8.26
1161	NYSE	LPL	Mon, Mar 2, 2009	7.87	7.98	7.70	7.78
1160	NYSE	LPL	Fri, Feb 27, 2009	8.33	8.58	8.06	8.33
1159	NYSE	LPL	Thu, Feb 26, 2009	8.45	8.65	8.34	8.36
1158	NYSE	LPL	Wed, Feb 25, 2009	8.95	8.95	8.64	8.78
1157	NYSE	LPL	Tue, Feb 24, 2009	8.78	9.09	8.68	9.06
1156	NYSE	LPL	Mon, Feb 23, 2009	8.74	9.05	8.59	8.59
1155	NYSE	LPL	Fri, Feb 20, 2009	7.97	8.52	7.97	8.47
1154	NYSE	LPL	Thu, Feb 19, 2009	9.23	9.32	8.77	8.84
1153	NYSE	LPL	Wed, Feb 18, 2009	8.90	9.09	8.79	8.95
1152	NYSE	LPL	Tue, Feb 17, 2009	9.00	9.00	8.64	8.70
1151	NYSE	LPL	Fri, Feb 13, 2009	9.96	9.96	9.65	9.77
1150	NYSE	LPL	Thu, Feb 12, 2009	9.47	9.81	9.20	9.75
1149	NYSE	LPL	Wed, Feb 11, 2009	9.92	10.04	9.78	9.97
1148	NYSE	LPL	Tue, Feb 10, 2009	9.78	9.98	9.38	9.50
1147	NYSE	LPL	Mon, Feb 9, 2009	10.43	10.45	10.00	10.15
1146	NYSE	LPL	Fri, Feb 6, 2009	10.62	10.79	10.55	10.69
1145	NYSE	LPL	Thu, Feb 5, 2009	10.33	10.61	10.05	10.35
1144	NYSE	LPL	Wed, Feb 4, 2009	10.58	10.85	10.36	10.57
1143	NYSE	LPL	Tue, Feb 3, 2009	9.93	10.05	9.74	10.02
1142	NYSE	LPL	Mon, Feb 2, 2009	9.56	9.85	9.56	9.73
1141	NYSE	LPL	Fri, Jan 30, 2009	9.71	9.77	9.44	9.52
1140	NYSE	LPL	Thu, Jan 29, 2009	9.85	9.85	9.56	9.57
1139	NYSE	LPL	Wed, Jan 28, 2009	9.84	10.19	9.70	10.13
1138	NYSE	LPL	Tue, Jan 27, 2009	9.12	9.34	9.11	9.23
1137	NYSE	LPL	Mon, Jan 26, 2009	9.04	9.37	8.84	8.99
1136	NYSE	LPL	Fri, Jan 23, 2009	8.69	9.04	8.65	8.99
1135	NYSE	LPL	Thu, Jan 22, 2009	8.99	8.99	8.67	8.84
1134	NYSE	LPL	Wed, Jan 21, 2009	9.16	9.38	8.89	9.35
1133	NYSE	LPL	Tue, Jan 20, 2009	9.08	9.28	8.86	8.89
1132	NYSE	LPL	Fri, Jan 16, 2009	9.00	9.30	8.80	9.00
1131	NYSE	LPL	Thu, Jan 15, 2009	8.44	8.57	8.20	8.43
1130	NYSE	LPL	Wed, Jan 14, 2009	9.31	9.32	8.81	9.08
1129	NYSE	LPL	Tue, Jan 13, 2009	8.85	9.20	8.76	9.07
1128	NYSE	LPL	Mon, Jan 12, 2009	8.81	8.91	8.60	8.64
1127	NYSE	LPL	Fri, Jan 9, 2009	9.04	9.16	8.77	8.98
1126	NYSE	LPL	Thu, Jan 8, 2009	9.38	9.47	9.08	9.38
1125	NYSE	LPL	Wed, Jan 7, 2009	9.60	9.87	9.46	9.60
1124	NYSE	LPL	Tue, Jan 6, 2009	9.74	9.95	9.61	9.91
1123	NYSE	LPL	Mon, Jan 5, 2009	9.35	9.63	9.13	9.47
1122	NYSE	LPL	Fri, Jan 2, 2009	8.70	9.45	8.70	9.35
1121	NYSE	LPL	Wed, Dec 31, 2008	8.43	8.68	8.20	8.28
1120	NYSE	LPL	Tue, Dec 30, 2008	8.28	8.29	8.03	8.22
1119	NYSE	LPL	Mon, Dec 29, 2008	8.37	8.44	8.25	8.35
1118	NYSE	LPL	Fri, Dec 26, 2008	8.35	8.37	7.93	8.35
1117	NYSE	LPL	Wed, Dec 24, 2008	8.47	8.47	8.27	8.39
1116	NYSE	LPL	Tue, Dec 23, 2008	8.49	8.54	8.27	8.39
1115	NYSE	LPL	Mon, Dec 22, 2008	9.00	9.08	8.53	8.82
1114	NYSE	LPL	Fri, Dec 19, 2008	9.07	9.21	8.92	8.96
1113	NYSE	LPL	Thu, Dec 18, 2008	9.22	9.30	8.87	9.02
1112	NYSE	LPL	Wed, Dec 17, 2008	9.12	9.27	9.05	9.12
1111	NYSE	LPL	Tue, Dec 16, 2008	9.17	9.63	9.01	9.59
1110	NYSE	LPL	Mon, Dec 15, 2008	9.08	9.21	8.72	8.85
1109	NYSE	LPL	Fri, Dec 12, 2008	8.11	8.87	8.11	8.77
1108	NYSE	LPL	Thu, Dec 11, 2008	8.75	9.11	8.69	8.81
1107	NYSE	LPL	Wed, Dec 10, 2008	8.26	8.68	8.26	8.61
1106	NYSE	LPL	Tue, Dec 9, 2008	8.31	8.57	7.99	8.24
1105	NYSE	LPL	Mon, Dec 8, 2008	7.77	8.35	7.77	8.26
1104	NYSE	LPL	Fri, Dec 5, 2008	6.96	7.44	6.86	7.36
1103	NYSE	LPL	Thu, Dec 4, 2008	7.07	7.23	6.83	6.99
1102	NYSE	LPL	Wed, Dec 3, 2008	6.85	7.42	6.85	7.40
1101	NYSE	LPL	Tue, Dec 2, 2008	7.03	7.35	6.99	7.23
1100	NYSE	LPL	Mon, Dec 1, 2008	7.61	7.61	6.64	6.74
1099	NYSE	LPL	Fri, Nov 28, 2008	6.81	7.08	6.79	7.05
1098	NYSE	LPL	Wed, Nov 26, 2008	6.30	6.69	6.27	6.67
1097	NYSE	LPL	Tue, Nov 25, 2008	6.38	6.41	6.01	6.21
1096	NYSE	LPL	Mon, Nov 24, 2008	6.06	6.67	5.98	6.54
1095	NYSE	LPL	Fri, Nov 21, 2008	6.67	6.89	6.29	6.75
1094	NYSE	LPL	Thu, Nov 20, 2008	6.04	6.17	5.51	5.62
1093	NYSE	LPL	Wed, Nov 19, 2008	6.67	6.73	6.13	6.23
1092	NYSE	LPL	Tue, Nov 18, 2008	7.02	7.04	6.52	6.82
1091	NYSE	LPL	Mon, Nov 17, 2008	7.00	7.18	6.89	6.94
1090	NYSE	LPL	Fri, Nov 14, 2008	7.55	7.71	7.06	7.19
1089	NYSE	LPL	Thu, Nov 13, 2008	7.20	8.24	6.78	7.86
1088	NYSE	LPL	Wed, Nov 12, 2008	8.07	8.07	7.41	7.45
1087	NYSE	LPL	Tue, Nov 11, 2008	8.20	8.21	7.80	7.94
1086	NYSE	LPL	Mon, Nov 10, 2008	9.04	9.05	8.38	8.56
1085	NYSE	LPL	Fri, Nov 7, 2008	8.50	9.92	8.41	8.83
1084	NYSE	LPL	Thu, Nov 6, 2008	8.24	8.24	7.34	7.39
1083	NYSE	LPL	Wed, Nov 5, 2008	9.44	9.44	8.70	8.74
1082	NYSE	LPL	Tue, Nov 4, 2008	9.04	9.46	9.04	9.40
1081	NYSE	LPL	Mon, Nov 3, 2008	8.60	9.08	8.48	8.60
1080	NYSE	LPL	Fri, Oct 31, 2008	9.29	9.45	9.01	9.22
1079	NYSE	LPL	Thu, Oct 30, 2008	9.06	9.44	8.66	9.19
1078	NYSE	LPL	Wed, Oct 29, 2008	7.49	8.04	7.01	7.54
1077	NYSE	LPL	Tue, Oct 28, 2008	6.94	7.77	6.50	7.64
1076	NYSE	LPL	Mon, Oct 27, 2008	5.80	5.91	5.51	5.54
1075	NYSE	LPL	Fri, Oct 24, 2008	6.09	6.14	5.33	5.86
1074	NYSE	LPL	Thu, Oct 23, 2008	6.88	7.19	6.52	6.97
1073	NYSE	LPL	Wed, Oct 22, 2008	7.85	7.90	7.02	7.21
1072	NYSE	LPL	Tue, Oct 21, 2008	9.33	9.33	8.05	8.68
1071	NYSE	LPL	Mon, Oct 20, 2008	9.44	9.70	9.25	9.70
1070	NYSE	LPL	Fri, Oct 17, 2008	9.19	9.68	8.90	9.26
1069	NYSE	LPL	Thu, Oct 16, 2008	9.44	9.44	8.49	9.28
1068	NYSE	LPL	Wed, Oct 15, 2008	11.14	11.14	9.59	9.59
1067	NYSE	LPL	Tue, Oct 14, 2008	12.10	12.44	11.36	11.60
1066	NYSE	LPL	Mon, Oct 13, 2008	10.30	11.68	10.21	11.30
1065	NYSE	LPL	Fri, Oct 10, 2008	7.93	10.05	7.93	9.66
1064	NYSE	LPL	Thu, Oct 9, 2008	9.20	9.46	8.35	8.80
1063	NYSE	LPL	Wed, Oct 8, 2008	9.00	9.50	8.47	9.14
1062	NYSE	LPL	Tue, Oct 7, 2008	10.49	10.58	9.70	9.76
1061	NYSE	LPL	Mon, Oct 6, 2008	10.98	10.98	9.91	10.40
1060	NYSE	LPL	Fri, Oct 3, 2008	12.72	13.25	12.00	12.00
1059	NYSE	LPL	Thu, Oct 2, 2008	12.54	12.54	11.70	11.98
1058	NYSE	LPL	Wed, Oct 1, 2008	12.69	13.05	12.46	12.82
1057	NYSE	LPL	Tue, Sep 30, 2008	11.89	13.03	11.89	12.70
1056	NYSE	LPL	Mon, Sep 29, 2008	12.71	12.71	11.04	11.89
1055	NYSE	LPL	Fri, Sep 26, 2008	13.16	13.25	12.85	13.10
1054	NYSE	LPL	Thu, Sep 25, 2008	13.12	13.74	13.12	13.59
1053	NYSE	LPL	Wed, Sep 24, 2008	13.34	13.34	12.68	12.91
1052	NYSE	LPL	Tue, Sep 23, 2008	12.95	13.09	12.67	12.88
1051	NYSE	LPL	Mon, Sep 22, 2008	13.14	13.29	12.63	12.69
1050	NYSE	LPL	Fri, Sep 19, 2008	13.40	13.89	13.16	13.46
1049	NYSE	LPL	Thu, Sep 18, 2008	11.90	12.88	11.76	12.56
1048	NYSE	LPL	Wed, Sep 17, 2008	11.91	12.08	11.51	11.71
1047	NYSE	LPL	Tue, Sep 16, 2008	11.35	11.87	11.01	11.74
1046	NYSE	LPL	Mon, Sep 15, 2008	12.42	12.82	12.13	12.13
1045	NYSE	LPL	Fri, Sep 12, 2008	12.86	13.15	12.72	13.12
1044	NYSE	LPL	Thu, Sep 11, 2008	11.87	12.87	11.87	12.76
1043	NYSE	LPL	Wed, Sep 10, 2008	12.80	13.24	12.72	13.05
1042	NYSE	LPL	Tue, Sep 9, 2008	12.40	12.45	11.95	12.01
1041	NYSE	LPL	Mon, Sep 8, 2008	12.45	12.87	12.38	12.57
1040	NYSE	LPL	Fri, Sep 5, 2008	11.26	11.53	11.23	11.53
1039	NYSE	LPL	Thu, Sep 4, 2008	11.25	11.56	11.02	11.02
1038	NYSE	LPL	Wed, Sep 3, 2008	11.08	11.08	10.81	11.01
1037	NYSE	LPL	Tue, Sep 2, 2008	11.01	11.10	10.80	10.93
1036	NYSE	LPL	Fri, Aug 29, 2008	12.54	12.54	12.28	12.32
1035	NYSE	LPL	Thu, Aug 28, 2008	12.79	12.81	12.62	12.70
1034	NYSE	LPL	Wed, Aug 27, 2008	12.91	12.91	12.62	12.75
1033	NYSE	LPL	Tue, Aug 26, 2008	12.99	13.02	12.84	12.90
1032	NYSE	LPL	Mon, Aug 25, 2008	13.40	13.40	12.72	12.87
1031	NYSE	LPL	Fri, Aug 22, 2008	13.37	13.59	13.19	13.28
1030	NYSE	LPL	Thu, Aug 21, 2008	13.95	13.95	13.28	13.58
1029	NYSE	LPL	Wed, Aug 20, 2008	14.01	14.26	14.00	14.15
1028	NYSE	LPL	Tue, Aug 19, 2008	14.29	14.29	14.00	14.10
1027	NYSE	LPL	Mon, Aug 18, 2008	14.91	14.91	14.13	14.19
1026	NYSE	LPL	Fri, Aug 15, 2008	14.70	14.82	14.60	14.72
1025	NYSE	LPL	Thu, Aug 14, 2008	14.43	14.89	14.26	14.82
1024	NYSE	LPL	Wed, Aug 13, 2008	14.20	14.45	14.18	14.40
1023	NYSE	LPL	Tue, Aug 12, 2008	14.70	14.79	14.50	14.55
1022	NYSE	LPL	Mon, Aug 11, 2008	14.40	14.86	14.40	14.56
1021	NYSE	LPL	Fri, Aug 8, 2008	14.07	14.37	13.89	14.27
1020	NYSE	LPL	Thu, Aug 7, 2008	14.44	14.44	13.97	14.07
1019	NYSE	LPL	Wed, Aug 6, 2008	14.50	14.77	14.27	14.61
1018	NYSE	LPL	Tue, Aug 5, 2008	14.13	14.39	13.98	14.30
1017	NYSE	LPL	Mon, Aug 4, 2008	14.39	14.62	14.25	14.43
1016	NYSE	LPL	Fri, Aug 1, 2008	14.93	15.08	14.56	14.71
1015	NYSE	LPL	Thu, Jul 31, 2008	14.54	15.15	14.54	14.86
1014	NYSE	LPL	Wed, Jul 30, 2008	14.90	14.96	14.65	14.78
1013	NYSE	LPL	Tue, Jul 29, 2008	14.80	15.03	14.51	14.91
1012	NYSE	LPL	Mon, Jul 28, 2008	15.12	15.15	14.84	14.86
1011	NYSE	LPL	Fri, Jul 25, 2008	15.53	15.53	15.19	15.37
1010	NYSE	LPL	Thu, Jul 24, 2008	15.84	15.89	15.39	15.45
1009	NYSE	LPL	Wed, Jul 23, 2008	15.65	15.97	15.65	15.87
1008	NYSE	LPL	Tue, Jul 22, 2008	15.31	15.49	15.19	15.44
1007	NYSE	LPL	Mon, Jul 21, 2008	15.50	15.63	15.35	15.42
1006	NYSE	LPL	Fri, Jul 18, 2008	15.50	15.50	14.72	15.27
1005	NYSE	LPL	Thu, Jul 17, 2008	15.52	15.97	15.52	15.63
1004	NYSE	LPL	Wed, Jul 16, 2008	15.36	15.96	15.23	15.77
1003	NYSE	LPL	Tue, Jul 15, 2008	15.53	15.64	14.75	15.31
1002	NYSE	LPL	Mon, Jul 14, 2008	16.40	16.42	15.91	15.92
1001	NYSE	LPL	Fri, Jul 11, 2008	15.32	16.39	15.11	16.20
1000	NYSE	LPL	Thu, Jul 10, 2008	16.53	16.57	16.16	16.54
999	NYSE	LPL	Wed, Jul 9, 2008	17.19	17.47	16.70	16.72
998	NYSE	LPL	Tue, Jul 8, 2008	18.02	18.02	16.86	17.54
997	NYSE	LPL	Mon, Jul 7, 2008	18.29	18.75	17.91	18.17
996	NYSE	LPL	Thu, Jul 3, 2008	18.08	18.55	18.02	18.32
995	NYSE	LPL	Wed, Jul 2, 2008	18.00	18.58	17.85	17.95
994	NYSE	LPL	Tue, Jul 1, 2008	18.27	18.53	17.92	18.17
993	NYSE	LPL	Mon, Jun 30, 2008	18.45	19.09	18.45	18.68
992	NYSE	LPL	Fri, Jun 27, 2008	18.47	19.36	18.47	18.71
991	NYSE	LPL	Thu, Jun 26, 2008	19.10	19.43	18.50	18.71
990	NYSE	LPL	Wed, Jun 25, 2008	19.61	20.08	19.42	19.77
989	NYSE	LPL	Tue, Jun 24, 2008	19.41	19.47	18.88	19.35
988	NYSE	LPL	Mon, Jun 23, 2008	19.10	19.36	18.91	19.24
987	NYSE	LPL	Fri, Jun 20, 2008	19.70	19.70	18.01	19.22
986	NYSE	LPL	Thu, Jun 19, 2008	19.11	19.68	19.11	19.32
985	NYSE	LPL	Wed, Jun 18, 2008	19.61	19.85	19.37	19.68
984	NYSE	LPL	Tue, Jun 17, 2008	20.19	20.22	19.37	19.67
983	NYSE	LPL	Mon, Jun 16, 2008	19.49	20.20	19.49	20.14
982	NYSE	LPL	Fri, Jun 13, 2008	20.10	20.44	19.93	20.29
981	NYSE	LPL	Thu, Jun 12, 2008	20.16	20.52	20.05	20.09
980	NYSE	LPL	Wed, Jun 11, 2008	20.65	20.79	20.22	20.25
979	NYSE	LPL	Tue, Jun 10, 2008	20.61	20.62	20.06	20.35
978	NYSE	LPL	Mon, Jun 9, 2008	20.41	20.59	20.22	20.33
977	NYSE	LPL	Fri, Jun 6, 2008	21.20	21.20	20.27	20.36
976	NYSE	LPL	Thu, Jun 5, 2008	21.54	21.70	21.00	21.28
975	NYSE	LPL	Wed, Jun 4, 2008	21.04	21.57	21.01	21.27
974	NYSE	LPL	Tue, Jun 3, 2008	21.44	21.44	20.94	21.04
973	NYSE	LPL	Mon, Jun 2, 2008	22.15	22.15	21.51	21.54
972	NYSE	LPL	Fri, May 30, 2008	21.76	22.30	21.76	22.04
971	NYSE	LPL	Thu, May 29, 2008	21.42	21.48	20.96	21.30
970	NYSE	LPL	Wed, May 28, 2008	21.33	21.42	21.14	21.37
969	NYSE	LPL	Tue, May 27, 2008	21.04	21.51	21.03	21.44
968	NYSE	LPL	Fri, May 23, 2008	21.39	21.39	20.88	20.96
967	NYSE	LPL	Thu, May 22, 2008	21.28	22.05	21.28	21.77
966	NYSE	LPL	Wed, May 21, 2008	21.67	21.75	21.13	21.34
965	NYSE	LPL	Tue, May 20, 2008	22.12	22.12	21.36	21.51
964	NYSE	LPL	Mon, May 19, 2008	21.99	22.39	21.86	22.03
963	NYSE	LPL	Fri, May 16, 2008	22.60	22.60	22.00	22.11
962	NYSE	LPL	Thu, May 15, 2008	23.95	24.00	23.48	23.70
961	NYSE	LPL	Wed, May 14, 2008	24.03	24.10	23.77	23.80
960	NYSE	LPL	Tue, May 13, 2008	23.53	24.04	23.53	24.00
959	NYSE	LPL	Mon, May 12, 2008	23.08	23.14	22.70	23.12
958	NYSE	LPL	Fri, May 9, 2008	23.24	23.24	22.72	22.79
957	NYSE	LPL	Thu, May 8, 2008	23.08	23.60	23.08	23.32
956	NYSE	LPL	Wed, May 7, 2008	23.55	23.65	23.00	23.05
955	NYSE	LPL	Tue, May 6, 2008	22.56	23.77	22.56	23.40
954	NYSE	LPL	Mon, May 5, 2008	22.16	22.24	22.02	22.05
953	NYSE	LPL	Fri, May 2, 2008	22.18	22.37	21.86	22.30
952	NYSE	LPL	Thu, May 1, 2008	21.86	22.63	21.73	22.53
951	NYSE	LPL	Wed, Apr 30, 2008	21.56	22.05	21.56	21.77
950	NYSE	LPL	Tue, Apr 29, 2008	21.40	21.51	21.13	21.15
949	NYSE	LPL	Mon, Apr 28, 2008	21.87	21.87	21.38	21.45
948	NYSE	LPL	Fri, Apr 25, 2008	21.95	22.08	21.60	21.88
947	NYSE	LPL	Thu, Apr 24, 2008	21.80	22.15	21.42	21.67
946	NYSE	LPL	Wed, Apr 23, 2008	22.16	22.36	21.80	22.15
945	NYSE	LPL	Tue, Apr 22, 2008	22.89	23.60	21.92	22.32
944	NYSE	LPL	Mon, Apr 21, 2008	22.45	22.69	22.27	22.60
943	NYSE	LPL	Fri, Apr 18, 2008	22.17	22.33	21.57	22.08
942	NYSE	LPL	Thu, Apr 17, 2008	21.68	21.70	21.20	21.56
941	NYSE	LPL	Wed, Apr 16, 2008	21.16	22.05	21.16	21.75
940	NYSE	LPL	Tue, Apr 15, 2008	21.46	21.46	20.91	21.06
939	NYSE	LPL	Mon, Apr 14, 2008	22.42	24.03	21.28	21.75
938	NYSE	LPL	Fri, Apr 11, 2008	22.31	22.57	22.08	22.13
937	NYSE	LPL	Thu, Apr 10, 2008	23.56	23.70	22.38	22.96
936	NYSE	LPL	Wed, Apr 9, 2008	24.19	24.19	23.63	23.91
935	NYSE	LPL	Tue, Apr 8, 2008	23.95	24.46	23.81	24.35
934	NYSE	LPL	Mon, Apr 7, 2008	25.31	25.31	23.96	24.16
933	NYSE	LPL	Fri, Apr 4, 2008	23.91	24.10	23.45	23.88
932	NYSE	LPL	Thu, Apr 3, 2008	24.12	24.56	23.94	24.42
931	NYSE	LPL	Wed, Apr 2, 2008	23.55	24.17	23.53	24.17
930	NYSE	LPL	Tue, Apr 1, 2008	22.56	23.46	22.55	23.46
929	NYSE	LPL	Mon, Mar 31, 2008	22.60	22.60	22.08	22.33
928	NYSE	LPL	Fri, Mar 28, 2008	22.37	22.51	22.05	22.17
927	NYSE	LPL	Thu, Mar 27, 2008	21.94	22.10	21.50	21.98
926	NYSE	LPL	Wed, Mar 26, 2008	22.02	22.02	20.88	21.50
925	NYSE	LPL	Tue, Mar 25, 2008	23.20	23.33	22.48	23.12
924	NYSE	LPL	Mon, Mar 24, 2008	22.81	23.57	22.81	23.20
923	NYSE	LPL	Thu, Mar 20, 2008	22.50	22.88	22.29	22.78
922	NYSE	LPL	Wed, Mar 19, 2008	22.60	22.73	21.75	21.96
921	NYSE	LPL	Tue, Mar 18, 2008	22.02	23.50	22.02	23.47
920	NYSE	LPL	Mon, Mar 17, 2008	21.32	21.68	21.08	21.42
919	NYSE	LPL	Fri, Mar 14, 2008	21.99	22.25	21.38	21.67
918	NYSE	LPL	Thu, Mar 13, 2008	21.94	22.61	21.50	22.32
917	NYSE	LPL	Wed, Mar 12, 2008	23.22	23.44	21.88	22.22
916	NYSE	LPL	Tue, Mar 11, 2008	24.39	24.75	24.21	24.58
915	NYSE	LPL	Mon, Mar 10, 2008	23.88	23.91	23.08	23.17
914	NYSE	LPL	Fri, Mar 7, 2008	24.19	24.86	23.90	24.05
913	NYSE	LPL	Thu, Mar 6, 2008	24.59	25.28	24.54	24.55
912	NYSE	LPL	Wed, Mar 5, 2008	24.08	24.67	24.06	24.47
911	NYSE	LPL	Tue, Mar 4, 2008	23.95	23.95	23.18	23.74
910	NYSE	LPL	Mon, Mar 3, 2008	23.81	23.82	23.31	23.61
909	NYSE	LPL	Fri, Feb 29, 2008	24.03	24.30	23.51	23.66
908	NYSE	LPL	Thu, Feb 28, 2008	24.25	24.96	24.18	24.55
907	NYSE	LPL	Wed, Feb 27, 2008	23.25	23.60	22.70	23.46
906	NYSE	LPL	Tue, Feb 26, 2008	23.40	23.98	23.16	23.75
905	NYSE	LPL	Mon, Feb 25, 2008	23.34	23.62	22.95	23.60
904	NYSE	LPL	Fri, Feb 22, 2008	23.07	23.27	22.61	23.18
903	NYSE	LPL	Thu, Feb 21, 2008	22.85	23.45	22.68	22.69
902	NYSE	LPL	Wed, Feb 20, 2008	22.06	22.46	21.87	22.46
901	NYSE	LPL	Tue, Feb 19, 2008	23.00	23.10	22.26	22.42
900	NYSE	LPL	Fri, Feb 15, 2008	22.88	23.00	22.27	22.79
899	NYSE	LPL	Thu, Feb 14, 2008	22.97	23.09	22.43	22.64
898	NYSE	LPL	Wed, Feb 13, 2008	22.22	22.81	22.01	22.60
897	NYSE	LPL	Tue, Feb 12, 2008	21.90	22.50	21.90	22.13
896	NYSE	LPL	Mon, Feb 11, 2008	21.00	21.47	20.95	21.47
895	NYSE	LPL	Fri, Feb 8, 2008	20.34	20.74	20.20	20.70
894	NYSE	LPL	Thu, Feb 7, 2008	20.19	20.58	19.93	20.40
893	NYSE	LPL	Wed, Feb 6, 2008	20.36	20.57	19.99	20.03
892	NYSE	LPL	Tue, Feb 5, 2008	21.50	21.56	19.95	19.98
891	NYSE	LPL	Mon, Feb 4, 2008	21.19	21.19	20.75	20.87
890	NYSE	LPL	Fri, Feb 1, 2008	21.08	21.08	20.57	20.93
889	NYSE	LPL	Thu, Jan 31, 2008	21.24	21.64	20.54	21.46
888	NYSE	LPL	Wed, Jan 30, 2008	21.47	21.94	21.13	21.40
887	NYSE	LPL	Tue, Jan 29, 2008	21.46	22.01	21.40	21.84
886	NYSE	LPL	Mon, Jan 28, 2008	21.36	21.56	20.92	21.42
885	NYSE	LPL	Fri, Jan 25, 2008	23.19	23.19	21.97	22.05
884	NYSE	LPL	Thu, Jan 24, 2008	22.23	22.85	21.98	22.74
883	NYSE	LPL	Wed, Jan 23, 2008	21.60	22.00	20.50	21.91
882	NYSE	LPL	Tue, Jan 22, 2008	20.75	22.85	20.45	21.96
881	NYSE	LPL	Fri, Jan 18, 2008	22.67	22.88	22.22	22.53
880	NYSE	LPL	Thu, Jan 17, 2008	23.00	23.25	21.73	22.06
879	NYSE	LPL	Wed, Jan 16, 2008	23.66	24.18	22.53	22.76
878	NYSE	LPL	Tue, Jan 15, 2008	24.41	24.41	23.46	23.49
877	NYSE	LPL	Mon, Jan 14, 2008	24.22	25.39	24.22	24.99
876	NYSE	LPL	Fri, Jan 11, 2008	24.29	24.29	23.24	23.37
875	NYSE	LPL	Thu, Jan 10, 2008	24.50	25.04	24.18	24.78
874	NYSE	LPL	Wed, Jan 9, 2008	23.46	24.89	23.46	24.68
873	NYSE	LPL	Tue, Jan 8, 2008	23.47	23.79	22.85	22.95
872	NYSE	LPL	Mon, Jan 7, 2008	23.53	23.53	22.76	23.10
871	NYSE	LPL	Fri, Jan 4, 2008	24.68	24.68	23.10	23.63
870	NYSE	LPL	Thu, Jan 3, 2008	24.66	25.10	24.60	24.85
869	NYSE	LPL	Wed, Jan 2, 2008	25.69	25.69	24.34	24.60
868	NYSE	LPL	Mon, Dec 31, 2007	26.41	26.41	25.90	25.98
867	NYSE	LPL	Fri, Dec 28, 2007	26.30	26.59	26.10	26.20
866	NYSE	LPL	Thu, Dec 27, 2007	25.70	25.71	25.21	25.25
865	NYSE	LPL	Wed, Dec 26, 2007	25.60	26.15	25.28	25.65
864	NYSE	LPL	Mon, Dec 24, 2007	25.25	26.19	25.22	25.90
863	NYSE	LPL	Fri, Dec 21, 2007	24.95	25.10	24.73	25.10
862	NYSE	LPL	Thu, Dec 20, 2007	24.51	24.99	24.25	24.75
861	NYSE	LPL	Wed, Dec 19, 2007	24.81	25.56	24.55	25.32
860	NYSE	LPL	Tue, Dec 18, 2007	24.04	25.29	24.04	24.41
859	NYSE	LPL	Mon, Dec 17, 2007	24.75	24.75	23.88	24.04
858	NYSE	LPL	Fri, Dec 14, 2007	25.97	25.97	24.71	24.94
857	NYSE	LPL	Thu, Dec 13, 2007	26.99	26.99	25.43	26.23
856	NYSE	LPL	Wed, Dec 12, 2007	26.96	27.53	26.80	27.07
855	NYSE	LPL	Tue, Dec 11, 2007	27.31	27.40	26.01	26.17
854	NYSE	LPL	Mon, Dec 10, 2007	26.80	27.34	26.80	27.10
853	NYSE	LPL	Fri, Dec 7, 2007	27.27	27.29	26.76	26.99
852	NYSE	LPL	Thu, Dec 6, 2007	27.86	27.95	27.11	27.89
851	NYSE	LPL	Wed, Dec 5, 2007	27.81	29.07	27.80	28.72
850	NYSE	LPL	Tue, Dec 4, 2007	27.45	28.36	27.45	27.85
849	NYSE	LPL	Mon, Dec 3, 2007	27.50	27.68	27.15	27.30
848	NYSE	LPL	Fri, Nov 30, 2007	28.55	28.55	27.92	28.08
847	NYSE	LPL	Thu, Nov 29, 2007	29.05	29.05	28.30	28.37
846	NYSE	LPL	Wed, Nov 28, 2007	28.00	29.77	27.80	29.05
845	NYSE	LPL	Tue, Nov 27, 2007	28.26	29.22	28.26	29.16
844	NYSE	LPL	Mon, Nov 26, 2007	27.99	28.21	27.40	27.42
843	NYSE	LPL	Fri, Nov 23, 2007	26.58	27.47	26.58	27.23
842	NYSE	LPL	Wed, Nov 21, 2007	27.56	27.56	25.66	26.10
841	NYSE	LPL	Tue, Nov 20, 2007	28.86	28.86	27.53	28.10
840	NYSE	LPL	Mon, Nov 19, 2007	29.00	29.20	28.29	28.50
839	NYSE	LPL	Fri, Nov 16, 2007	29.36	30.05	29.36	30.05
838	NYSE	LPL	Thu, Nov 15, 2007	29.95	30.22	29.25	29.51
837	NYSE	LPL	Wed, Nov 14, 2007	29.91	30.50	29.83	29.86
836	NYSE	LPL	Tue, Nov 13, 2007	26.67	29.84	26.67	29.39
835	NYSE	LPL	Mon, Nov 12, 2007	28.51	28.51	27.62	27.77
834	NYSE	LPL	Fri, Nov 9, 2007	29.10	29.10	28.41	28.52
833	NYSE	LPL	Thu, Nov 8, 2007	29.93	31.29	29.27	30.04
832	NYSE	LPL	Wed, Nov 7, 2007	31.08	31.08	29.27	29.46
831	NYSE	LPL	Tue, Nov 6, 2007	30.21	31.20	30.21	31.13
830	NYSE	LPL	Mon, Nov 5, 2007	28.30	29.43	28.10	29.02
829	NYSE	LPL	Fri, Nov 2, 2007	27.45	27.45	26.40	26.94
828	NYSE	LPL	Thu, Nov 1, 2007	27.38	28.14	27.21	27.32
827	NYSE	LPL	Wed, Oct 31, 2007	27.28	27.28	26.83	27.05
826	NYSE	LPL	Tue, Oct 30, 2007	25.61	25.84	25.57	25.68
825	NYSE	LPL	Mon, Oct 29, 2007	25.46	25.75	25.17	25.68
824	NYSE	LPL	Fri, Oct 26, 2007	24.33	24.80	24.33	24.54
823	NYSE	LPL	Thu, Oct 25, 2007	23.30	23.73	23.26	23.51
822	NYSE	LPL	Wed, Oct 24, 2007	23.25	23.50	22.54	23.25
821	NYSE	LPL	Tue, Oct 23, 2007	23.72	23.87	23.63	23.79
820	NYSE	LPL	Mon, Oct 22, 2007	22.65	23.00	22.37	22.93
819	NYSE	LPL	Fri, Oct 19, 2007	22.51	22.79	22.23	22.31
818	NYSE	LPL	Thu, Oct 18, 2007	22.29	22.60	21.99	22.60
817	NYSE	LPL	Wed, Oct 17, 2007	22.25	22.61	22.10	22.45
816	NYSE	LPL	Tue, Oct 16, 2007	21.44	22.02	21.44	21.73
815	NYSE	LPL	Mon, Oct 15, 2007	23.07	23.16	21.84	22.01
814	NYSE	LPL	Fri, Oct 12, 2007	23.19	23.36	22.69	22.95
813	NYSE	LPL	Thu, Oct 11, 2007	24.40	24.40	23.15	23.62
812	NYSE	LPL	Wed, Oct 10, 2007	24.21	25.58	23.75	25.10
811	NYSE	LPL	Tue, Oct 9, 2007	25.99	26.00	24.76	24.96
810	NYSE	LPL	Mon, Oct 8, 2007	24.77	26.54	24.71	26.41
809	NYSE	LPL	Fri, Oct 5, 2007	23.65	24.56	23.57	24.36
808	NYSE	LPL	Thu, Oct 4, 2007	23.88	24.17	23.48	23.98
807	NYSE	LPL	Wed, Oct 3, 2007	24.85	24.85	23.80	23.97
806	NYSE	LPL	Tue, Oct 2, 2007	24.69	24.89	24.54	24.74
805	NYSE	LPL	Mon, Oct 1, 2007	23.86	24.75	23.81	24.68
804	NYSE	LPL	Fri, Sep 28, 2007	24.10	24.14	23.65	23.94
803	NYSE	LPL	Thu, Sep 27, 2007	23.81	24.26	23.48	24.10
802	NYSE	LPL	Wed, Sep 26, 2007	23.47	23.75	23.27	23.29
801	NYSE	LPL	Tue, Sep 25, 2007	23.00	23.20	22.93	23.20
800	NYSE	LPL	Mon, Sep 24, 2007	23.13	23.48	22.81	23.22
799	NYSE	LPL	Fri, Sep 21, 2007	22.99	23.29	22.48	23.07
798	NYSE	LPL	Thu, Sep 20, 2007	22.47	23.14	22.47	22.72
797	NYSE	LPL	Wed, Sep 19, 2007	22.08	22.66	22.00	22.10
796	NYSE	LPL	Tue, Sep 18, 2007	21.20	22.35	20.80	22.03
795	NYSE	LPL	Mon, Sep 17, 2007	22.15	22.32	21.21	22.23
794	NYSE	LPL	Fri, Sep 14, 2007	22.45	22.75	22.21	22.66
793	NYSE	LPL	Thu, Sep 13, 2007	22.97	22.99	22.55	22.66
792	NYSE	LPL	Wed, Sep 12, 2007	21.89	22.31	21.89	22.25
791	NYSE	LPL	Tue, Sep 11, 2007	21.95	22.36	21.82	22.25
790	NYSE	LPL	Mon, Sep 10, 2007	21.83	21.84	21.12	21.41
789	NYSE	LPL	Fri, Sep 7, 2007	22.14	22.40	21.71	22.13
788	NYSE	LPL	Thu, Sep 6, 2007	21.53	22.53	21.53	22.21
787	NYSE	LPL	Wed, Sep 5, 2007	21.13	21.26	20.94	20.97
786	NYSE	LPL	Tue, Sep 4, 2007	20.83	21.48	20.56	21.13
785	NYSE	LPL	Fri, Aug 31, 2007	21.60	21.67	21.02	21.36
784	NYSE	LPL	Thu, Aug 30, 2007	21.01	21.65	20.97	21.42
783	NYSE	LPL	Wed, Aug 29, 2007	20.45	20.93	20.31	20.83
782	NYSE	LPL	Tue, Aug 28, 2007	21.25	21.25	20.57	20.73
781	NYSE	LPL	Mon, Aug 27, 2007	21.82	21.84	21.57	21.57
780	NYSE	LPL	Fri, Aug 24, 2007	21.87	22.21	21.74	22.05
779	NYSE	LPL	Thu, Aug 23, 2007	22.44	22.68	22.10	22.68
778	NYSE	LPL	Wed, Aug 22, 2007	21.95	22.55	21.90	22.39
777	NYSE	LPL	Tue, Aug 21, 2007	21.70	22.03	21.56	21.65
776	NYSE	LPL	Mon, Aug 20, 2007	22.15	22.19	21.67	21.91
775	NYSE	LPL	Fri, Aug 17, 2007	21.96	22.50	21.53	21.86
774	NYSE	LPL	Thu, Aug 16, 2007	22.56	22.70	20.94	21.49
773	NYSE	LPL	Wed, Aug 15, 2007	24.16	24.24	23.36	23.56
772	NYSE	LPL	Tue, Aug 14, 2007	24.97	25.05	24.22	24.27
771	NYSE	LPL	Mon, Aug 13, 2007	24.92	25.24	24.83	25.14
770	NYSE	LPL	Fri, Aug 10, 2007	24.20	24.63	23.73	24.37
769	NYSE	LPL	Thu, Aug 9, 2007	24.23	24.24	23.57	23.98
768	NYSE	LPL	Wed, Aug 8, 2007	23.57	24.37	23.57	24.07
767	NYSE	LPL	Tue, Aug 7, 2007	23.77	23.80	23.20	23.42
766	NYSE	LPL	Mon, Aug 6, 2007	23.50	23.84	23.11	23.80
765	NYSE	LPL	Fri, Aug 3, 2007	22.75	22.97	22.10	22.18
764	NYSE	LPL	Thu, Aug 2, 2007	22.56	22.71	22.27	22.43
763	NYSE	LPL	Wed, Aug 1, 2007	22.45	22.62	21.90	22.47
762	NYSE	LPL	Tue, Jul 31, 2007	23.41	23.45	23.05	23.11
761	NYSE	LPL	Mon, Jul 30, 2007	22.63	23.04	22.62	22.94
760	NYSE	LPL	Fri, Jul 27, 2007	22.28	22.43	21.79	22.06
759	NYSE	LPL	Thu, Jul 26, 2007	23.20	23.20	21.94	22.36
758	NYSE	LPL	Wed, Jul 25, 2007	23.40	23.49	22.71	23.04
757	NYSE	LPL	Tue, Jul 24, 2007	23.45	23.57	22.78	22.95
756	NYSE	LPL	Mon, Jul 23, 2007	23.84	24.05	23.70	23.85
755	NYSE	LPL	Fri, Jul 20, 2007	23.61	23.72	22.85	23.27
754	NYSE	LPL	Thu, Jul 19, 2007	22.40	22.88	22.21	22.69
753	NYSE	LPL	Wed, Jul 18, 2007	22.60	22.60	21.68	22.07
752	NYSE	LPL	Tue, Jul 17, 2007	23.40	23.40	22.99	23.22
751	NYSE	LPL	Mon, Jul 16, 2007	23.42	23.42	23.12	23.24
750	NYSE	LPL	Fri, Jul 13, 2007	23.24	23.35	22.88	23.15
749	NYSE	LPL	Thu, Jul 12, 2007	22.92	23.48	22.76	23.38
748	NYSE	LPL	Wed, Jul 11, 2007	23.30	23.57	23.14	23.54
747	NYSE	LPL	Tue, Jul 10, 2007	23.95	24.00	23.27	23.62
746	NYSE	LPL	Mon, Jul 9, 2007	23.70	23.74	23.60	23.61
745	NYSE	LPL	Fri, Jul 6, 2007	23.77	23.82	23.60	23.74
744	NYSE	LPL	Thu, Jul 5, 2007	23.41	23.44	23.20	23.25
743	NYSE	LPL	Tue, Jul 3, 2007	23.11	23.19	22.91	23.10
742	NYSE	LPL	Mon, Jul 2, 2007	22.90	23.09	22.85	23.09
741	NYSE	LPL	Fri, Jun 29, 2007	22.47	22.79	22.36	22.63
740	NYSE	LPL	Thu, Jun 28, 2007	21.89	22.71	21.89	22.47
739	NYSE	LPL	Wed, Jun 27, 2007	21.87	22.34	21.72	22.31
738	NYSE	LPL	Tue, Jun 26, 2007	23.03	23.08	22.61	22.69
737	NYSE	LPL	Mon, Jun 25, 2007	23.18	23.32	23.03	23.06
736	NYSE	LPL	Fri, Jun 22, 2007	23.23	23.45	23.07	23.20
735	NYSE	LPL	Thu, Jun 21, 2007	23.56	23.94	23.56	23.83
734	NYSE	LPL	Wed, Jun 20, 2007	23.80	24.08	23.55	23.55
733	NYSE	LPL	Tue, Jun 19, 2007	24.13	24.25	23.66	24.00
732	NYSE	LPL	Mon, Jun 18, 2007	24.03	24.23	23.70	23.72
731	NYSE	LPL	Fri, Jun 15, 2007	24.04	24.94	23.80	24.03
730	NYSE	LPL	Thu, Jun 14, 2007	23.99	23.99	23.75	23.78
729	NYSE	LPL	Wed, Jun 13, 2007	22.90	23.50	22.79	23.40
728	NYSE	LPL	Tue, Jun 12, 2007	22.83	22.88	22.38	22.70
727	NYSE	LPL	Mon, Jun 11, 2007	22.56	22.96	22.46	22.64
726	NYSE	LPL	Fri, Jun 8, 2007	21.32	21.90	21.32	21.81
725	NYSE	LPL	Thu, Jun 7, 2007	20.83	21.44	20.67	20.86
724	NYSE	LPL	Wed, Jun 6, 2007	20.80	20.80	20.50	20.55
723	NYSE	LPL	Tue, Jun 5, 2007	20.60	21.01	20.54	20.82
722	NYSE	LPL	Mon, Jun 4, 2007	19.70	20.10	19.70	20.09
721	NYSE	LPL	Fri, Jun 1, 2007	19.90	20.19	19.65	20.05
720	NYSE	LPL	Thu, May 31, 2007	20.55	20.58	20.08	20.18
719	NYSE	LPL	Wed, May 30, 2007	20.58	20.80	20.49	20.77
718	NYSE	LPL	Tue, May 29, 2007	20.85	20.99	20.70	20.80
717	NYSE	LPL	Fri, May 25, 2007	20.65	20.73	20.53	20.70
716	NYSE	LPL	Thu, May 24, 2007	20.45	20.54	20.15	20.30
715	NYSE	LPL	Wed, May 23, 2007	20.55	20.66	20.41	20.49
714	NYSE	LPL	Tue, May 22, 2007	21.13	21.14	20.70	20.77
713	NYSE	LPL	Mon, May 21, 2007	21.13	21.29	20.60	21.22
712	NYSE	LPL	Fri, May 18, 2007	20.95	21.14	20.85	21.08
711	NYSE	LPL	Thu, May 17, 2007	21.00	21.01	20.73	20.87
710	NYSE	LPL	Wed, May 16, 2007	20.45	20.67	20.32	20.66
709	NYSE	LPL	Tue, May 15, 2007	20.58	20.87	20.48	20.56
708	NYSE	LPL	Mon, May 14, 2007	21.37	21.37	20.65	20.68
707	NYSE	LPL	Fri, May 11, 2007	21.48	21.59	21.34	21.45
706	NYSE	LPL	Thu, May 10, 2007	21.99	22.00	21.52	21.57
705	NYSE	LPL	Wed, May 9, 2007	22.11	22.29	22.01	22.24
704	NYSE	LPL	Tue, May 8, 2007	22.01	22.20	21.88	22.09
703	NYSE	LPL	Mon, May 7, 2007	21.26	21.60	21.26	21.52
702	NYSE	LPL	Fri, May 4, 2007	21.00	21.03	20.78	20.83
701	NYSE	LPL	Thu, May 3, 2007	21.07	21.10	20.82	20.92
700	NYSE	LPL	Wed, May 2, 2007	20.70	21.27	20.70	21.17
699	NYSE	LPL	Tue, May 1, 2007	20.22	20.46	19.96	20.40
698	NYSE	LPL	Mon, Apr 30, 2007	20.50	20.61	20.15	20.21
697	NYSE	LPL	Fri, Apr 27, 2007	20.65	20.85	20.61	20.75
696	NYSE	LPL	Thu, Apr 26, 2007	20.63	20.63	20.26	20.52
695	NYSE	LPL	Wed, Apr 25, 2007	20.00	20.15	19.92	19.94
694	NYSE	LPL	Tue, Apr 24, 2007	19.65	19.99	19.50	19.95
693	NYSE	LPL	Mon, Apr 23, 2007	19.11	19.20	19.00	19.14
692	NYSE	LPL	Fri, Apr 20, 2007	18.81	18.98	18.70	18.98
691	NYSE	LPL	Thu, Apr 19, 2007	18.68	18.96	18.68	18.81
690	NYSE	LPL	Wed, Apr 18, 2007	18.89	19.08	18.75	18.93
689	NYSE	LPL	Tue, Apr 17, 2007	19.29	19.34	19.03	19.09
688	NYSE	LPL	Mon, Apr 16, 2007	19.43	19.57	19.31	19.45
687	NYSE	LPL	Fri, Apr 13, 2007	19.29	19.55	19.06	19.42
686	NYSE	LPL	Thu, Apr 12, 2007	18.91	19.34	18.90	19.31
685	NYSE	LPL	Wed, Apr 11, 2007	18.52	18.91	18.50	18.61
684	NYSE	LPL	Tue, Apr 10, 2007	18.00	18.59	17.95	18.39
683	NYSE	LPL	Mon, Apr 9, 2007	17.71	18.04	17.52	17.77
682	NYSE	LPL	Thu, Apr 5, 2007	18.14	18.40	18.08	18.31
681	NYSE	LPL	Wed, Apr 4, 2007	17.90	18.00	17.81	17.92
680	NYSE	LPL	Tue, Apr 3, 2007	17.70	17.92	17.55	17.87
679	NYSE	LPL	Mon, Apr 2, 2007	17.56	17.99	17.56	17.71
678	NYSE	LPL	Fri, Mar 30, 2007	17.35	17.65	17.35	17.48
677	NYSE	LPL	Thu, Mar 29, 2007	17.33	17.43	16.97	17.12
676	NYSE	LPL	Wed, Mar 28, 2007	17.23	17.28	17.02	17.09
675	NYSE	LPL	Tue, Mar 27, 2007	17.40	17.41	17.12	17.22
674	NYSE	LPL	Mon, Mar 26, 2007	17.57	17.58	17.26	17.37
673	NYSE	LPL	Fri, Mar 23, 2007	17.85	17.86	17.41	17.61
672	NYSE	LPL	Thu, Mar 22, 2007	17.96	18.05	17.74	17.87
671	NYSE	LPL	Wed, Mar 21, 2007	18.04	18.28	17.85	18.21
670	NYSE	LPL	Tue, Mar 20, 2007	18.60	18.78	18.11	18.29
669	NYSE	LPL	Mon, Mar 19, 2007	18.00	18.31	17.80	17.95
668	NYSE	LPL	Fri, Mar 16, 2007	17.00	17.25	16.70	16.95
667	NYSE	LPL	Thu, Mar 15, 2007	16.42	16.78	16.42	16.75
666	NYSE	LPL	Wed, Mar 14, 2007	16.24	16.36	15.87	16.29
665	NYSE	LPL	Tue, Mar 13, 2007	16.51	16.51	16.06	16.13
664	NYSE	LPL	Mon, Mar 12, 2007	16.46	16.83	16.45	16.61
663	NYSE	LPL	Fri, Mar 9, 2007	16.50	16.70	16.37	16.59
662	NYSE	LPL	Thu, Mar 8, 2007	16.61	16.74	16.53	16.59
661	NYSE	LPL	Wed, Mar 7, 2007	16.20	16.46	16.13	16.26
660	NYSE	LPL	Tue, Mar 6, 2007	16.10	16.29	16.02	16.26
659	NYSE	LPL	Mon, Mar 5, 2007	15.80	16.12	15.56	15.56
658	NYSE	LPL	Fri, Mar 2, 2007	16.00	16.08	15.81	15.90
657	NYSE	LPL	Thu, Mar 1, 2007	15.75	16.02	15.36	15.85
656	NYSE	LPL	Wed, Feb 28, 2007	16.16	16.50	16.05	16.15
655	NYSE	LPL	Tue, Feb 27, 2007	17.00	17.00	15.74	15.82
654	NYSE	LPL	Mon, Feb 26, 2007	17.05	17.18	16.73	16.99
653	NYSE	LPL	Fri, Feb 23, 2007	17.38	17.44	17.10	17.21
652	NYSE	LPL	Thu, Feb 22, 2007	16.85	17.03	16.78	16.85
651	NYSE	LPL	Wed, Feb 21, 2007	16.60	16.70	16.53	16.66
650	NYSE	LPL	Tue, Feb 20, 2007	16.53	16.58	16.21	16.45
649	NYSE	LPL	Fri, Feb 16, 2007	16.12	16.34	16.09	16.28
648	NYSE	LPL	Thu, Feb 15, 2007	16.26	16.30	16.10	16.12
647	NYSE	LPL	Wed, Feb 14, 2007	16.01	16.50	16.01	16.39
646	NYSE	LPL	Tue, Feb 13, 2007	16.56	16.56	16.19	16.49
645	NYSE	LPL	Mon, Feb 12, 2007	16.48	16.59	16.33	16.56
644	NYSE	LPL	Fri, Feb 9, 2007	16.20	16.49	16.16	16.33
643	NYSE	LPL	Thu, Feb 8, 2007	15.99	15.99	15.70	15.90
642	NYSE	LPL	Wed, Feb 7, 2007	15.97	16.05	15.86	16.00
641	NYSE	LPL	Tue, Feb 6, 2007	15.81	16.16	15.71	15.97
640	NYSE	LPL	Mon, Feb 5, 2007	14.75	14.96	14.74	14.96
639	NYSE	LPL	Fri, Feb 2, 2007	14.65	14.65	14.44	14.48
638	NYSE	LPL	Thu, Feb 1, 2007	14.22	14.45	14.20	14.42
637	NYSE	LPL	Wed, Jan 31, 2007	14.10	14.17	13.83	14.01
636	NYSE	LPL	Tue, Jan 30, 2007	14.53	14.55	14.26	14.30
635	NYSE	LPL	Mon, Jan 29, 2007	14.80	14.87	14.70	14.82
634	NYSE	LPL	Fri, Jan 26, 2007	15.00	15.02	14.65	14.83
633	NYSE	LPL	Thu, Jan 25, 2007	15.35	15.60	15.19	15.21
632	NYSE	LPL	Wed, Jan 24, 2007	15.05	15.69	15.05	15.65
631	NYSE	LPL	Tue, Jan 23, 2007	14.60	15.01	14.55	14.91
630	NYSE	LPL	Mon, Jan 22, 2007	14.58	14.69	14.49	14.51
629	NYSE	LPL	Fri, Jan 19, 2007	14.54	14.75	14.35	14.68
628	NYSE	LPL	Thu, Jan 18, 2007	14.74	14.77	14.47	14.53
627	NYSE	LPL	Wed, Jan 17, 2007	15.18	15.35	14.86	14.86
626	NYSE	LPL	Tue, Jan 16, 2007	15.40	15.83	15.37	15.65
625	NYSE	LPL	Fri, Jan 12, 2007	15.22	15.48	15.22	15.35
624	NYSE	LPL	Thu, Jan 11, 2007	15.16	15.28	15.07	15.16
623	NYSE	LPL	Wed, Jan 10, 2007	15.12	15.24	14.97	15.20
622	NYSE	LPL	Tue, Jan 9, 2007	15.15	15.50	15.10	15.18
621	NYSE	LPL	Mon, Jan 8, 2007	15.38	15.39	15.19	15.27
620	NYSE	LPL	Fri, Jan 5, 2007	15.50	15.60	15.20	15.34
619	NYSE	LPL	Thu, Jan 4, 2007	15.58	15.88	15.58	15.77
618	NYSE	LPL	Wed, Jan 3, 2007	15.55	16.14	15.55	15.88
617	NYSE	LPL	Fri, Dec 29, 2006	14.98	15.17	14.89	15.07
616	NYSE	LPL	Thu, Dec 28, 2006	14.90	15.13	14.90	14.98
615	NYSE	LPL	Wed, Dec 27, 2006	15.01	15.28	15.01	15.28
614	NYSE	LPL	Tue, Dec 26, 2006	14.78	15.10	14.78	15.02
613	NYSE	LPL	Fri, Dec 22, 2006	14.61	14.78	14.59	14.75
612	NYSE	LPL	Thu, Dec 21, 2006	14.48	14.61	14.41	14.51
611	NYSE	LPL	Wed, Dec 20, 2006	14.86	15.00	14.85	14.91
610	NYSE	LPL	Tue, Dec 19, 2006	14.61	14.85	14.60	14.76
609	NYSE	LPL	Mon, Dec 18, 2006	14.42	14.77	14.42	14.49
608	NYSE	LPL	Fri, Dec 15, 2006	14.59	14.83	14.56	14.64
607	NYSE	LPL	Thu, Dec 14, 2006	14.34	14.59	14.32	14.59
606	NYSE	LPL	Wed, Dec 13, 2006	14.05	14.30	13.87	14.16
605	NYSE	LPL	Tue, Dec 12, 2006	14.00	14.13	13.73	14.06
604	NYSE	LPL	Mon, Dec 11, 2006	14.60	14.79	14.54	14.57
603	NYSE	LPL	Fri, Dec 8, 2006	14.99	15.02	14.88	14.92
602	NYSE	LPL	Thu, Dec 7, 2006	15.41	15.41	15.15	15.23
601	NYSE	LPL	Wed, Dec 6, 2006	15.20	15.52	15.20	15.41
600	NYSE	LPL	Tue, Dec 5, 2006	15.28	15.48	15.17	15.30
599	NYSE	LPL	Mon, Dec 4, 2006	15.19	15.37	15.10	15.30
598	NYSE	LPL	Fri, Dec 1, 2006	15.63	15.63	15.17	15.40
597	NYSE	LPL	Thu, Nov 30, 2006	15.46	15.64	15.43	15.56
596	NYSE	LPL	Wed, Nov 29, 2006	15.45	15.53	15.34	15.52
595	NYSE	LPL	Tue, Nov 28, 2006	15.24	15.24	15.01	15.12
594	NYSE	LPL	Mon, Nov 27, 2006	15.40	15.52	14.97	15.00
593	NYSE	LPL	Fri, Nov 24, 2006	15.52	15.75	15.52	15.62
592	NYSE	LPL	Wed, Nov 22, 2006	16.19	16.24	16.04	16.10
591	NYSE	LPL	Tue, Nov 21, 2006	16.50	16.50	16.24	16.34
590	NYSE	LPL	Mon, Nov 20, 2006	16.42	16.60	16.11	16.20
589	NYSE	LPL	Fri, Nov 17, 2006	16.16	16.28	16.03	16.12
588	NYSE	LPL	Thu, Nov 16, 2006	16.43	16.71	16.25	16.41
587	NYSE	LPL	Wed, Nov 15, 2006	16.77	16.97	16.77	16.93
586	NYSE	LPL	Tue, Nov 14, 2006	16.40	16.74	16.22	16.68
585	NYSE	LPL	Mon, Nov 13, 2006	16.01	16.10	15.96	16.04
584	NYSE	LPL	Fri, Nov 10, 2006	16.00	16.13	15.96	16.06
583	NYSE	LPL	Thu, Nov 9, 2006	16.28	16.30	16.03	16.04
582	NYSE	LPL	Wed, Nov 8, 2006	16.10	16.21	16.01	16.18
581	NYSE	LPL	Tue, Nov 7, 2006	16.11	16.50	16.06	16.23
580	NYSE	LPL	Mon, Nov 6, 2006	15.68	15.85	15.65	15.85
579	NYSE	LPL	Fri, Nov 3, 2006	16.03	16.03	15.71	15.93
578	NYSE	LPL	Thu, Nov 2, 2006	16.01	16.03	15.92	16.03
577	NYSE	LPL	Wed, Nov 1, 2006	16.01	16.09	15.88	16.03
576	NYSE	LPL	Tue, Oct 31, 2006	15.80	15.94	15.65	15.92
575	NYSE	LPL	Mon, Oct 30, 2006	15.04	15.29	15.00	15.27
574	NYSE	LPL	Fri, Oct 27, 2006	14.97	15.09	14.85	14.89
573	NYSE	LPL	Thu, Oct 26, 2006	14.89	14.96	14.72	14.87
572	NYSE	LPL	Wed, Oct 25, 2006	14.95	15.00	14.67	14.79
571	NYSE	LPL	Tue, Oct 24, 2006	14.85	15.00	14.75	14.90
570	NYSE	LPL	Mon, Oct 23, 2006	14.96	15.03	14.86	15.03
569	NYSE	LPL	Fri, Oct 20, 2006	15.10	15.19	14.92	14.96
568	NYSE	LPL	Thu, Oct 19, 2006	15.05	15.13	14.95	14.99
567	NYSE	LPL	Wed, Oct 18, 2006	15.33	15.44	15.15	15.25
566	NYSE	LPL	Tue, Oct 17, 2006	15.39	15.39	15.25	15.33
565	NYSE	LPL	Mon, Oct 16, 2006	15.41	15.50	15.31	15.48
564	NYSE	LPL	Fri, Oct 13, 2006	15.17	15.21	15.02	15.17
563	NYSE	LPL	Thu, Oct 12, 2006	15.08	15.22	14.92	15.22
562	NYSE	LPL	Wed, Oct 11, 2006	15.01	15.24	14.85	14.88
561	NYSE	LPL	Tue, Oct 10, 2006	15.75	15.76	15.10	15.12
560	NYSE	LPL	Mon, Oct 9, 2006	16.10	16.35	16.01	16.25
559	NYSE	LPL	Fri, Oct 6, 2006	16.95	17.04	16.80	16.89
558	NYSE	LPL	Thu, Oct 5, 2006	16.72	17.09	16.58	17.03
557	NYSE	LPL	Wed, Oct 4, 2006	16.45	16.74	16.42	16.62
556	NYSE	LPL	Tue, Oct 3, 2006	16.54	16.55	16.28	16.44
555	NYSE	LPL	Mon, Oct 2, 2006	16.58	16.71	16.46	16.54
554	NYSE	LPL	Fri, Sep 29, 2006	16.66	16.84	16.45	16.59
553	NYSE	LPL	Thu, Sep 28, 2006	16.16	16.49	16.08	16.41
552	NYSE	LPL	Wed, Sep 27, 2006	16.06	16.15	15.95	15.99
551	NYSE	LPL	Tue, Sep 26, 2006	16.25	16.37	16.02	16.18
550	NYSE	LPL	Mon, Sep 25, 2006	16.75	16.90	16.46	16.69
549	NYSE	LPL	Fri, Sep 22, 2006	17.15	17.24	16.78	16.90
548	NYSE	LPL	Thu, Sep 21, 2006	17.67	17.98	17.44	17.53
547	NYSE	LPL	Wed, Sep 20, 2006	17.85	18.09	17.74	17.87
546	NYSE	LPL	Tue, Sep 19, 2006	18.25	18.30	17.53	17.80
545	NYSE	LPL	Mon, Sep 18, 2006	18.95	19.02	18.85	18.94
544	NYSE	LPL	Fri, Sep 15, 2006	18.96	19.30	18.96	19.12
543	NYSE	LPL	Thu, Sep 14, 2006	18.90	18.93	18.73	18.93
542	NYSE	LPL	Wed, Sep 13, 2006	18.45	18.57	18.26	18.48
541	NYSE	LPL	Tue, Sep 12, 2006	17.94	18.39	17.86	18.30
540	NYSE	LPL	Mon, Sep 11, 2006	17.95	17.95	17.54	17.69
539	NYSE	LPL	Fri, Sep 8, 2006	18.02	18.29	18.02	18.19
538	NYSE	LPL	Thu, Sep 7, 2006	18.26	18.31	17.95	17.98
537	NYSE	LPL	Wed, Sep 6, 2006	18.81	18.86	18.25	18.25
536	NYSE	LPL	Tue, Sep 5, 2006	19.50	19.50	19.01	19.18
535	NYSE	LPL	Fri, Sep 1, 2006	19.82	20.02	19.73	19.91
534	NYSE	LPL	Thu, Aug 31, 2006	19.80	20.05	19.73	19.87
533	NYSE	LPL	Wed, Aug 30, 2006	19.41	19.74	19.41	19.74
532	NYSE	LPL	Tue, Aug 29, 2006	19.24	19.45	19.05	19.40
531	NYSE	LPL	Mon, Aug 28, 2006	18.93	19.23	18.93	19.15
530	NYSE	LPL	Fri, Aug 25, 2006	18.75	18.95	18.70	18.86
529	NYSE	LPL	Thu, Aug 24, 2006	18.90	18.99	18.41	18.70
528	NYSE	LPL	Wed, Aug 23, 2006	19.26	19.49	19.02	19.22
527	NYSE	LPL	Tue, Aug 22, 2006	19.10	19.33	19.03	19.20
526	NYSE	LPL	Mon, Aug 21, 2006	19.24	19.24	18.82	19.03
525	NYSE	LPL	Fri, Aug 18, 2006	19.60	19.72	19.41	19.65
524	NYSE	LPL	Thu, Aug 17, 2006	19.40	19.68	19.34	19.57
523	NYSE	LPL	Wed, Aug 16, 2006	19.15	19.33	19.10	19.32
522	NYSE	LPL	Tue, Aug 15, 2006	18.55	19.26	18.50	19.20
521	NYSE	LPL	Mon, Aug 14, 2006	18.82	18.84	18.38	18.39
520	NYSE	LPL	Fri, Aug 11, 2006	18.45	18.62	18.27	18.57
519	NYSE	LPL	Thu, Aug 10, 2006	18.49	18.59	18.30	18.45
518	NYSE	LPL	Wed, Aug 9, 2006	18.31	18.61	18.30	18.31
517	NYSE	LPL	Tue, Aug 8, 2006	18.00	18.24	17.78	17.84
516	NYSE	LPL	Mon, Aug 7, 2006	18.01	18.08	17.68	17.85
515	NYSE	LPL	Fri, Aug 4, 2006	18.89	18.90	18.23	18.23
514	NYSE	LPL	Thu, Aug 3, 2006	17.95	18.63	17.81	18.39
513	NYSE	LPL	Wed, Aug 2, 2006	17.56	18.21	17.56	18.07
512	NYSE	LPL	Tue, Aug 1, 2006	17.95	17.96	17.35	17.45
511	NYSE	LPL	Mon, Jul 31, 2006	17.69	17.83	17.65	17.79
510	NYSE	LPL	Fri, Jul 28, 2006	17.40	17.75	17.39	17.72
509	NYSE	LPL	Thu, Jul 27, 2006	17.24	17.34	17.00	17.03
508	NYSE	LPL	Wed, Jul 26, 2006	17.29	17.33	17.13	17.25
507	NYSE	LPL	Tue, Jul 25, 2006	17.47	17.82	17.44	17.82
506	NYSE	LPL	Mon, Jul 24, 2006	17.25	17.87	17.24	17.78
505	NYSE	LPL	Fri, Jul 21, 2006	17.20	17.29	17.04	17.26
504	NYSE	LPL	Thu, Jul 20, 2006	17.53	17.72	17.12	17.16
503	NYSE	LPL	Wed, Jul 19, 2006	16.74	17.54	16.72	17.33
502	NYSE	LPL	Tue, Jul 18, 2006	16.50	16.74	16.37	16.67
501	NYSE	LPL	Mon, Jul 17, 2006	16.39	16.50	16.27	16.37
500	NYSE	LPL	Fri, Jul 14, 2006	16.30	16.70	16.22	16.62
499	NYSE	LPL	Thu, Jul 13, 2006	16.37	16.58	16.26	16.34
498	NYSE	LPL	Wed, Jul 12, 2006	17.00	17.19	16.64	16.73
497	NYSE	LPL	Tue, Jul 11, 2006	16.25	16.93	16.16	16.78
496	NYSE	LPL	Mon, Jul 10, 2006	16.63	16.68	16.31	16.33
495	NYSE	LPL	Fri, Jul 7, 2006	16.65	16.77	16.49	16.58
494	NYSE	LPL	Thu, Jul 6, 2006	16.89	17.04	16.76	16.98
493	NYSE	LPL	Wed, Jul 5, 2006	17.25	17.28	16.97	17.10
492	NYSE	LPL	Mon, Jul 3, 2006	18.03	18.31	17.95	18.28
491	NYSE	LPL	Fri, Jun 30, 2006	18.30	18.40	17.86	18.12
490	NYSE	LPL	Thu, Jun 29, 2006	17.50	18.25	17.48	18.20
489	NYSE	LPL	Wed, Jun 28, 2006	17.20	17.34	16.90	17.20
488	NYSE	LPL	Tue, Jun 27, 2006	17.45	17.60	16.92	17.08
487	NYSE	LPL	Mon, Jun 26, 2006	16.60	16.89	16.60	16.83
486	NYSE	LPL	Fri, Jun 23, 2006	15.77	16.01	15.75	15.90
485	NYSE	LPL	Thu, Jun 22, 2006	15.65	15.84	15.54	15.74
484	NYSE	LPL	Wed, Jun 21, 2006	14.99	15.65	14.99	15.55
483	NYSE	LPL	Tue, Jun 20, 2006	14.93	15.20	14.83	15.00
482	NYSE	LPL	Mon, Jun 19, 2006	15.50	15.53	15.24	15.30
481	NYSE	LPL	Fri, Jun 16, 2006	15.90	15.94	15.67	15.70
480	NYSE	LPL	Thu, Jun 15, 2006	15.34	16.02	15.19	15.75
479	NYSE	LPL	Wed, Jun 14, 2006	15.48	15.68	14.96	15.29
478	NYSE	LPL	Tue, Jun 13, 2006	15.20	15.69	15.06	15.54
477	NYSE	LPL	Mon, Jun 12, 2006	16.80	16.81	16.06	16.31
476	NYSE	LPL	Fri, Jun 9, 2006	17.68	17.99	17.15	17.21
475	NYSE	LPL	Thu, Jun 8, 2006	16.81	17.26	16.45	17.16
474	NYSE	LPL	Wed, Jun 7, 2006	18.35	18.36	17.66	17.82
473	NYSE	LPL	Tue, Jun 6, 2006	18.43	18.54	18.11	18.50
472	NYSE	LPL	Mon, Jun 5, 2006	18.90	18.91	18.01	18.40
471	NYSE	LPL	Fri, Jun 2, 2006	19.05	19.06	18.81	19.00
470	NYSE	LPL	Thu, Jun 1, 2006	18.76	19.34	18.76	19.32
469	NYSE	LPL	Wed, May 31, 2006	18.80	18.96	18.50	18.77
468	NYSE	LPL	Tue, May 30, 2006	19.00	19.01	18.55	18.68
467	NYSE	LPL	Fri, May 26, 2006	19.65	19.66	19.31	19.40
466	NYSE	LPL	Thu, May 25, 2006	19.70	19.79	19.28	19.79
465	NYSE	LPL	Wed, May 24, 2006	20.30	20.30	19.30	19.87
464	NYSE	LPL	Tue, May 23, 2006	20.60	21.18	20.29	20.30
463	NYSE	LPL	Mon, May 22, 2006	21.01	21.01	19.63	19.79
462	NYSE	LPL	Fri, May 19, 2006	21.05	21.40	20.81	21.29
461	NYSE	LPL	Thu, May 18, 2006	21.08	21.13	20.66	20.92
460	NYSE	LPL	Wed, May 17, 2006	21.51	21.58	20.86	21.10
459	NYSE	LPL	Tue, May 16, 2006	20.40	20.65	20.40	20.54
458	NYSE	LPL	Mon, May 15, 2006	20.65	20.88	20.30	20.50
457	NYSE	LPL	Fri, May 12, 2006	21.40	21.45	20.66	21.00
456	NYSE	LPL	Thu, May 11, 2006	21.65	21.65	21.03	21.14
455	NYSE	LPL	Wed, May 10, 2006	21.55	21.67	21.48	21.50
454	NYSE	LPL	Tue, May 9, 2006	21.94	21.97	21.80	21.80
453	NYSE	LPL	Mon, May 8, 2006	21.98	22.27	21.76	22.14
452	NYSE	LPL	Fri, May 5, 2006	21.16	21.61	21.12	21.50
451	NYSE	LPL	Thu, May 4, 2006	20.84	21.15	20.84	21.04
450	NYSE	LPL	Wed, May 3, 2006	20.79	20.91	20.66	20.70
449	NYSE	LPL	Tue, May 2, 2006	20.96	21.15	20.96	21.10
448	NYSE	LPL	Mon, May 1, 2006	21.20	21.33	20.95	20.96
447	NYSE	LPL	Fri, Apr 28, 2006	21.30	21.35	21.00	21.05
446	NYSE	LPL	Thu, Apr 27, 2006	21.15	21.41	21.00	21.31
445	NYSE	LPL	Wed, Apr 26, 2006	21.34	21.34	21.12	21.21
444	NYSE	LPL	Tue, Apr 25, 2006	21.66	21.75	21.21	21.24
443	NYSE	LPL	Mon, Apr 24, 2006	21.60	21.87	21.60	21.63
442	NYSE	LPL	Fri, Apr 21, 2006	22.40	22.40	22.21	22.37
441	NYSE	LPL	Thu, Apr 20, 2006	21.99	22.48	21.95	22.35
440	NYSE	LPL	Wed, Apr 19, 2006	21.96	21.99	21.78	21.90
439	NYSE	LPL	Tue, Apr 18, 2006	21.55	22.08	21.47	21.96
438	NYSE	LPL	Mon, Apr 17, 2006	21.40	21.53	21.25	21.47
437	NYSE	LPL	Thu, Apr 13, 2006	21.28	21.40	21.21	21.36
436	NYSE	LPL	Wed, Apr 12, 2006	21.10	21.28	20.82	20.95
435	NYSE	LPL	Tue, Apr 11, 2006	21.50	21.51	20.13	20.99
434	NYSE	LPL	Mon, Apr 10, 2006	22.00	22.00	21.46	21.54
433	NYSE	LPL	Fri, Apr 7, 2006	22.25	22.40	21.81	21.88
432	NYSE	LPL	Thu, Apr 6, 2006	23.10	23.22	22.49	22.51
431	NYSE	LPL	Wed, Apr 5, 2006	23.20	23.54	23.12	23.50
430	NYSE	LPL	Tue, Apr 4, 2006	22.85	22.87	22.50	22.75
429	NYSE	LPL	Mon, Apr 3, 2006	22.60	23.11	22.60	22.97
428	NYSE	LPL	Fri, Mar 31, 2006	22.60	22.80	22.60	22.70
427	NYSE	LPL	Thu, Mar 30, 2006	22.39	22.67	22.39	22.61
426	NYSE	LPL	Wed, Mar 29, 2006	22.45	22.89	22.45	22.85
425	NYSE	LPL	Tue, Mar 28, 2006	22.87	22.87	22.32	22.45
424	NYSE	LPL	Mon, Mar 27, 2006	22.62	22.97	22.58	22.87
423	NYSE	LPL	Fri, Mar 24, 2006	22.49	22.56	22.20	22.56
422	NYSE	LPL	Thu, Mar 23, 2006	22.06	22.57	22.06	22.51
421	NYSE	LPL	Wed, Mar 22, 2006	21.90	22.13	21.80	22.05
420	NYSE	LPL	Tue, Mar 21, 2006	21.80	22.62	21.80	22.10
419	NYSE	LPL	Mon, Mar 20, 2006	21.75	21.80	21.55	21.67
418	NYSE	LPL	Fri, Mar 17, 2006	21.81	21.88	21.50	21.60
417	NYSE	LPL	Thu, Mar 16, 2006	21.79	21.93	21.38	21.51
416	NYSE	LPL	Wed, Mar 15, 2006	21.63	21.92	21.63	21.80
415	NYSE	LPL	Tue, Mar 14, 2006	21.55	21.69	21.21	21.63
414	NYSE	LPL	Mon, Mar 13, 2006	22.05	22.15	21.90	21.97
413	NYSE	LPL	Fri, Mar 10, 2006	21.91	22.06	21.75	21.93
412	NYSE	LPL	Thu, Mar 9, 2006	22.11	22.48	21.62	21.74
411	NYSE	LPL	Wed, Mar 8, 2006	22.10	22.18	21.86	21.96
410	NYSE	LPL	Tue, Mar 7, 2006	22.94	22.95	21.81	21.82
409	NYSE	LPL	Mon, Mar 6, 2006	23.30	23.45	22.74	22.89
408	NYSE	LPL	Fri, Mar 3, 2006	23.02	23.05	22.84	22.85
407	NYSE	LPL	Thu, Mar 2, 2006	23.35	23.63	23.32	23.44
406	NYSE	LPL	Wed, Mar 1, 2006	22.53	22.99	22.35	22.84
405	NYSE	LPL	Tue, Feb 28, 2006	22.86	22.86	22.11	22.18
404	NYSE	LPL	Mon, Feb 27, 2006	22.83	22.93	22.77	22.85
403	NYSE	LPL	Fri, Feb 24, 2006	22.99	23.10	22.95	22.98
402	NYSE	LPL	Thu, Feb 23, 2006	23.10	23.10	22.89	22.89
401	NYSE	LPL	Wed, Feb 22, 2006	23.25	23.25	22.96	23.10
400	NYSE	LPL	Tue, Feb 21, 2006	23.88	24.00	23.36	23.50
399	NYSE	LPL	Fri, Feb 17, 2006	23.71	24.00	23.71	23.78
398	NYSE	LPL	Thu, Feb 16, 2006	23.87	24.49	23.60	24.40
397	NYSE	LPL	Wed, Feb 15, 2006	23.57	23.64	23.33	23.41
396	NYSE	LPL	Tue, Feb 14, 2006	23.28	23.67	23.12	23.42
395	NYSE	LPL	Mon, Feb 13, 2006	23.29	23.29	22.89	22.96
394	NYSE	LPL	Fri, Feb 10, 2006	23.47	23.48	23.01	23.30
393	NYSE	LPL	Thu, Feb 9, 2006	23.54	23.55	23.04	23.04
392	NYSE	LPL	Wed, Feb 8, 2006	22.78	24.00	22.78	23.67
391	NYSE	LPL	Tue, Feb 7, 2006	22.33	22.33	22.10	22.15
390	NYSE	LPL	Mon, Feb 6, 2006	22.21	22.42	22.20	22.32
389	NYSE	LPL	Fri, Feb 3, 2006	21.80	22.09	21.75	22.00
388	NYSE	LPL	Thu, Feb 2, 2006	22.74	22.74	22.15	22.24
387	NYSE	LPL	Wed, Feb 1, 2006	22.47	23.09	22.47	22.95
386	NYSE	LPL	Tue, Jan 31, 2006	23.00	23.01	22.44	22.85
385	NYSE	LPL	Mon, Jan 30, 2006	22.62	23.52	22.62	23.39
384	NYSE	LPL	Fri, Jan 27, 2006	22.50	23.85	22.50	23.54
383	NYSE	LPL	Thu, Jan 26, 2006	21.75	22.67	21.68	22.58
382	NYSE	LPL	Wed, Jan 25, 2006	21.79	21.90	21.51	21.62
381	NYSE	LPL	Tue, Jan 24, 2006	21.15	21.40	21.15	21.34
380	NYSE	LPL	Mon, Jan 23, 2006	20.95	21.00	20.61	20.87
379	NYSE	LPL	Fri, Jan 20, 2006	20.80	20.83	19.94	20.01
378	NYSE	LPL	Thu, Jan 19, 2006	20.72	21.23	20.72	21.05
377	NYSE	LPL	Wed, Jan 18, 2006	20.66	20.89	20.26	20.71
376	NYSE	LPL	Tue, Jan 17, 2006	20.85	20.96	20.73	20.74
375	NYSE	LPL	Fri, Jan 13, 2006	20.20	20.64	20.19	20.60
374	NYSE	LPL	Thu, Jan 12, 2006	20.80	20.80	19.46	19.77
373	NYSE	LPL	Wed, Jan 11, 2006	21.20	21.97	21.08	21.78
372	NYSE	LPL	Tue, Jan 10, 2006	21.01	21.08	20.86	21.00
371	NYSE	LPL	Mon, Jan 9, 2006	21.47	21.49	21.15	21.40
370	NYSE	LPL	Fri, Jan 6, 2006	20.50	21.45	20.50	21.38
369	NYSE	LPL	Thu, Jan 5, 2006	20.90	20.91	20.21	20.35
368	NYSE	LPL	Wed, Jan 4, 2006	21.50	21.52	21.10	21.10
367	NYSE	LPL	Tue, Jan 3, 2006	21.50	21.80	21.41	21.68
366	NYSE	LPL	Fri, Dec 30, 2005	21.53	21.59	21.32	21.46
365	NYSE	LPL	Thu, Dec 29, 2005	21.01	21.55	21.01	21.40
364	NYSE	LPL	Wed, Dec 28, 2005	21.00	21.11	20.91	21.01
363	NYSE	LPL	Tue, Dec 27, 2005	21.35	21.37	20.87	20.90
362	NYSE	LPL	Fri, Dec 23, 2005	20.43	21.44	20.43	21.19
361	NYSE	LPL	Thu, Dec 22, 2005	20.69	20.89	20.60	20.82
360	NYSE	LPL	Wed, Dec 21, 2005	20.41	20.80	20.41	20.74
359	NYSE	LPL	Tue, Dec 20, 2005	20.43	20.47	20.20	20.31
358	NYSE	LPL	Mon, Dec 19, 2005	20.47	20.65	20.18	20.21
357	NYSE	LPL	Fri, Dec 16, 2005	20.58	20.59	20.46	20.47
356	NYSE	LPL	Thu, Dec 15, 2005	20.41	20.64	20.41	20.49
355	NYSE	LPL	Wed, Dec 14, 2005	21.00	21.00	20.19	20.50
354	NYSE	LPL	Tue, Dec 13, 2005	21.35	21.59	21.27	21.38
353	NYSE	LPL	Mon, Dec 12, 2005	21.27	21.60	21.24	21.35
352	NYSE	LPL	Fri, Dec 9, 2005	21.11	21.11	20.82	20.96
351	NYSE	LPL	Thu, Dec 8, 2005	21.21	21.38	21.04	21.11
350	NYSE	LPL	Wed, Dec 7, 2005	21.17	21.30	21.01	21.06
349	NYSE	LPL	Tue, Dec 6, 2005	21.85	21.85	21.06	21.20
348	NYSE	LPL	Mon, Dec 5, 2005	22.41	22.49	21.69	22.07
347	NYSE	LPL	Fri, Dec 2, 2005	22.74	22.75	22.38	22.47
346	NYSE	LPL	Thu, Dec 1, 2005	22.48	23.01	22.47	22.67
345	NYSE	LPL	Wed, Nov 30, 2005	21.70	22.16	21.70	22.11
344	NYSE	LPL	Tue, Nov 29, 2005	21.68	21.76	21.49	21.52
343	NYSE	LPL	Mon, Nov 28, 2005	21.50	21.85	21.49	21.76
342	NYSE	LPL	Fri, Nov 25, 2005	20.75	20.75	20.47	20.47
341	NYSE	LPL	Wed, Nov 23, 2005	19.99	20.08	19.93	19.97
340	NYSE	LPL	Tue, Nov 22, 2005	20.05	20.05	19.67	19.74
339	NYSE	LPL	Mon, Nov 21, 2005	20.16	20.24	20.04	20.18
338	NYSE	LPL	Fri, Nov 18, 2005	20.31	20.33	20.12	20.25
337	NYSE	LPL	Thu, Nov 17, 2005	20.35	20.35	20.10	20.30
336	NYSE	LPL	Wed, Nov 16, 2005	20.21	20.29	20.11	20.15
335	NYSE	LPL	Tue, Nov 15, 2005	20.56	20.63	20.14	20.21
334	NYSE	LPL	Mon, Nov 14, 2005	20.70	20.76	20.53	20.56
333	NYSE	LPL	Fri, Nov 11, 2005	20.45	20.89	20.45	20.78
332	NYSE	LPL	Thu, Nov 10, 2005	20.26	20.44	20.24	20.36
331	NYSE	LPL	Wed, Nov 9, 2005	20.15	20.57	20.12	20.51
330	NYSE	LPL	Tue, Nov 8, 2005	19.95	20.08	19.84	20.04
329	NYSE	LPL	Mon, Nov 7, 2005	19.92	20.15	19.83	20.05
328	NYSE	LPL	Fri, Nov 4, 2005	20.30	20.30	19.60	19.91
327	NYSE	LPL	Thu, Nov 3, 2005	19.70	20.41	19.66	20.20
326	NYSE	LPL	Wed, Nov 2, 2005	19.17	19.55	19.05	19.45
325	NYSE	LPL	Tue, Nov 1, 2005	18.97	19.30	18.83	19.18
324	NYSE	LPL	Mon, Oct 31, 2005	18.57	19.09	18.57	19.01
323	NYSE	LPL	Fri, Oct 28, 2005	18.10	18.44	18.01	18.35
322	NYSE	LPL	Thu, Oct 27, 2005	18.51	18.51	18.20	18.35
321	NYSE	LPL	Wed, Oct 26, 2005	18.95	18.95	18.56	18.61
320	NYSE	LPL	Tue, Oct 25, 2005	19.02	19.31	18.86	18.96
319	NYSE	LPL	Mon, Oct 24, 2005	18.77	19.06	18.75	19.02
318	NYSE	LPL	Fri, Oct 21, 2005	18.75	18.83	18.57	18.80
317	NYSE	LPL	Thu, Oct 20, 2005	18.45	18.49	18.25	18.34
316	NYSE	LPL	Wed, Oct 19, 2005	18.18	18.55	18.05	18.53
315	NYSE	LPL	Tue, Oct 18, 2005	18.77	18.78	18.46	18.47
314	NYSE	LPL	Mon, Oct 17, 2005	19.30	19.30	18.84	19.01
313	NYSE	LPL	Fri, Oct 14, 2005	19.52	19.60	19.22	19.50
312	NYSE	LPL	Thu, Oct 13, 2005	19.13	19.40	19.11	19.37
311	NYSE	LPL	Wed, Oct 12, 2005	19.52	19.65	19.02	19.18
310	NYSE	LPL	Tue, Oct 11, 2005	21.35	21.35	18.55	19.45
309	NYSE	LPL	Mon, Oct 10, 2005	21.69	21.84	21.50	21.55
308	NYSE	LPL	Fri, Oct 7, 2005	21.12	21.62	21.03	21.60
307	NYSE	LPL	Thu, Oct 6, 2005	21.25	21.28	20.40	20.75
306	NYSE	LPL	Wed, Oct 5, 2005	21.08	21.30	21.02	21.20
305	NYSE	LPL	Tue, Oct 4, 2005	20.43	21.00	20.43	21.00
304	NYSE	LPL	Mon, Oct 3, 2005	20.31	20.60	20.31	20.46
303	NYSE	LPL	Fri, Sep 30, 2005	20.90	20.90	20.56	20.56
302	NYSE	LPL	Thu, Sep 29, 2005	20.71	20.94	20.53	20.92
301	NYSE	LPL	Wed, Sep 28, 2005	20.74	20.82	20.53	20.80
300	NYSE	LPL	Tue, Sep 27, 2005	20.35	20.60	20.35	20.57
299	NYSE	LPL	Mon, Sep 26, 2005	20.16	20.48	20.16	20.20
298	NYSE	LPL	Fri, Sep 23, 2005	20.20	20.20	19.84	20.04
297	NYSE	LPL	Thu, Sep 22, 2005	20.80	20.80	20.28	20.32
296	NYSE	LPL	Wed, Sep 21, 2005	21.00	21.05	20.69	20.70
295	NYSE	LPL	Tue, Sep 20, 2005	21.00	21.49	20.93	20.95
294	NYSE	LPL	Mon, Sep 19, 2005	20.70	21.03	20.70	20.88
293	NYSE	LPL	Fri, Sep 16, 2005	20.40	20.64	20.23	20.54
292	NYSE	LPL	Thu, Sep 15, 2005	20.50	21.20	20.22	20.30
291	NYSE	LPL	Wed, Sep 14, 2005	22.35	22.45	22.22	22.29
290	NYSE	LPL	Tue, Sep 13, 2005	23.00	23.00	22.41	22.42
289	NYSE	LPL	Mon, Sep 12, 2005	23.70	23.77	23.13	23.26
288	NYSE	LPL	Fri, Sep 9, 2005	23.75	23.91	23.53	23.85
287	NYSE	LPL	Thu, Sep 8, 2005	23.80	23.90	23.61	23.66
286	NYSE	LPL	Wed, Sep 7, 2005	24.15	24.15	23.89	23.99
285	NYSE	LPL	Tue, Sep 6, 2005	23.47	23.94	23.47	23.93
284	NYSE	LPL	Fri, Sep 2, 2005	23.41	23.48	23.20	23.30
283	NYSE	LPL	Thu, Sep 1, 2005	22.90	22.91	22.77	22.85
282	NYSE	LPL	Wed, Aug 31, 2005	22.70	22.76	22.61	22.75
281	NYSE	LPL	Tue, Aug 30, 2005	22.38	22.46	22.18	22.36
280	NYSE	LPL	Mon, Aug 29, 2005	22.50	22.50	22.14	22.38
279	NYSE	LPL	Fri, Aug 26, 2005	23.05	23.05	22.48	22.62
278	NYSE	LPL	Thu, Aug 25, 2005	23.11	23.25	23.06	23.25
277	NYSE	LPL	Wed, Aug 24, 2005	23.15	23.17	22.88	22.93
276	NYSE	LPL	Tue, Aug 23, 2005	23.50	23.50	23.16	23.33
275	NYSE	LPL	Mon, Aug 22, 2005	23.40	23.75	23.40	23.63
274	NYSE	LPL	Fri, Aug 19, 2005	23.35	23.39	23.18	23.36
273	NYSE	LPL	Thu, Aug 18, 2005	23.27	23.50	23.15	23.40
272	NYSE	LPL	Wed, Aug 17, 2005	24.11	24.33	23.93	23.95
271	NYSE	LPL	Tue, Aug 16, 2005	24.43	24.43	24.01	24.03
270	NYSE	LPL	Mon, Aug 15, 2005	24.30	24.52	24.17	24.46
269	NYSE	LPL	Fri, Aug 12, 2005	24.65	24.75	24.21	24.42
268	NYSE	LPL	Thu, Aug 11, 2005	23.80	24.21	23.80	24.14
267	NYSE	LPL	Wed, Aug 10, 2005	23.85	24.15	23.65	23.75
266	NYSE	LPL	Tue, Aug 9, 2005	23.81	24.00	23.76	23.82
265	NYSE	LPL	Mon, Aug 8, 2005	23.70	23.85	23.50	23.54
264	NYSE	LPL	Fri, Aug 5, 2005	23.90	23.90	23.24	23.70
263	NYSE	LPL	Thu, Aug 4, 2005	24.75	24.81	23.80	24.11
262	NYSE	LPL	Wed, Aug 3, 2005	24.20	24.59	24.01	24.42
261	NYSE	LPL	Tue, Aug 2, 2005	24.00	24.18	23.91	24.13
260	NYSE	LPL	Mon, Aug 1, 2005	23.05	23.61	23.05	23.51
259	NYSE	LPL	Fri, Jul 29, 2005	22.85	23.02	22.83	23.02
258	NYSE	LPL	Thu, Jul 28, 2005	22.65	22.79	22.55	22.68
257	NYSE	LPL	Wed, Jul 27, 2005	22.79	22.80	22.25	22.74
256	NYSE	LPL	Tue, Jul 26, 2005	22.85	23.00	22.71	22.89
255	NYSE	LPL	Mon, Jul 25, 2005	22.65	22.94	22.54	22.54
254	NYSE	LPL	Fri, Jul 22, 2005	22.75	22.77	22.15	22.38
253	NYSE	LPL	Thu, Jul 21, 2005	21.34	23.10	21.32	22.47
252	NYSE	LPL	Wed, Jul 20, 2005	21.44	21.50	21.00	21.32
251	NYSE	LPL	Tue, Jul 19, 2005	21.91	22.15	21.62	21.80
250	NYSE	LPL	Mon, Jul 18, 2005	22.20	22.20	21.57	21.90
249	NYSE	LPL	Fri, Jul 15, 2005	22.40	22.47	22.19	22.35
248	NYSE	LPL	Thu, Jul 14, 2005	22.35	22.43	22.13	22.25
247	NYSE	LPL	Wed, Jul 13, 2005	22.30	22.54	22.15	22.37
246	NYSE	LPL	Tue, Jul 12, 2005	22.75	22.87	22.38	22.66
245	NYSE	LPL	Mon, Jul 11, 2005	21.95	22.99	21.93	22.75
244	NYSE	LPL	Fri, Jul 8, 2005	21.78	21.78	21.45	21.68
243	NYSE	LPL	Thu, Jul 7, 2005	22.25	22.29	21.70	21.97
242	NYSE	LPL	Wed, Jul 6, 2005	22.50	22.51	22.18	22.45
241	NYSE	LPL	Tue, Jul 5, 2005	23.10	23.10	22.80	22.85
240	NYSE	LPL	Fri, Jul 1, 2005	23.26	23.65	23.22	23.35
239	NYSE	LPL	Thu, Jun 30, 2005	22.88	23.10	22.75	22.86
238	NYSE	LPL	Wed, Jun 29, 2005	23.30	23.30	22.86	22.88
237	NYSE	LPL	Tue, Jun 28, 2005	22.72	23.37	22.72	23.35
236	NYSE	LPL	Mon, Jun 27, 2005	22.75	22.75	22.25	22.34
235	NYSE	LPL	Fri, Jun 24, 2005	22.71	22.80	22.10	22.40
234	NYSE	LPL	Thu, Jun 23, 2005	23.23	23.23	22.60	22.71
233	NYSE	LPL	Wed, Jun 22, 2005	23.45	23.65	23.27	23.62
232	NYSE	LPL	Tue, Jun 21, 2005	23.59	23.64	23.10	23.11
231	NYSE	LPL	Mon, Jun 20, 2005	24.40	24.41	24.07	24.08
230	NYSE	LPL	Fri, Jun 17, 2005	25.00	25.00	24.29	24.40
229	NYSE	LPL	Thu, Jun 16, 2005	24.65	25.16	24.65	24.78
228	NYSE	LPL	Wed, Jun 15, 2005	24.55	24.85	24.53	24.70
227	NYSE	LPL	Tue, Jun 14, 2005	24.55	25.08	24.15	24.18
226	NYSE	LPL	Mon, Jun 13, 2005	25.20	25.27	24.60	24.85
225	NYSE	LPL	Fri, Jun 10, 2005	25.79	25.79	25.56	25.57
224	NYSE	LPL	Thu, Jun 9, 2005	25.75	25.98	25.50	25.98
223	NYSE	LPL	Wed, Jun 8, 2005	26.25	26.35	25.75	25.75
222	NYSE	LPL	Tue, Jun 7, 2005	26.37	26.60	26.20	26.39
221	NYSE	LPL	Mon, Jun 6, 2005	25.25	25.42	25.10	25.42
220	NYSE	LPL	Fri, Jun 3, 2005	25.30	25.47	25.25	25.30
219	NYSE	LPL	Thu, Jun 2, 2005	25.40	25.40	25.20	25.30
218	NYSE	LPL	Wed, Jun 1, 2005	25.60	25.99	25.40	25.57
217	NYSE	LPL	Tue, May 31, 2005	26.24	26.25	26.02	26.17
216	NYSE	LPL	Fri, May 27, 2005	25.65	25.68	25.46	25.56
215	NYSE	LPL	Thu, May 26, 2005	25.27	25.60	25.16	25.55
214	NYSE	LPL	Wed, May 25, 2005	25.50	25.50	25.12	25.27
213	NYSE	LPL	Tue, May 24, 2005	25.22	25.42	25.01	25.40
212	NYSE	LPL	Mon, May 23, 2005	25.26	25.50	25.01	25.32
211	NYSE	LPL	Fri, May 20, 2005	25.16	25.18	24.91	25.16
210	NYSE	LPL	Thu, May 19, 2005	25.32	25.39	25.15	25.33
209	NYSE	LPL	Wed, May 18, 2005	24.81	25.15	24.50	24.92
208	NYSE	LPL	Tue, May 17, 2005	25.15	25.20	24.63	24.71
207	NYSE	LPL	Mon, May 16, 2005	25.25	25.38	25.20	25.38
206	NYSE	LPL	Fri, May 13, 2005	25.55	25.80	25.35	25.65
205	NYSE	LPL	Thu, May 12, 2005	24.89	25.40	24.78	25.05
204	NYSE	LPL	Wed, May 11, 2005	24.35	24.65	24.18	24.65
203	NYSE	LPL	Tue, May 10, 2005	25.30	25.31	24.70	24.77
202	NYSE	LPL	Mon, May 9, 2005	25.40	26.20	25.25	25.81
201	NYSE	LPL	Fri, May 6, 2005	24.85	25.38	24.85	24.94
200	NYSE	LPL	Thu, May 5, 2005	24.50	25.05	24.40	24.69
199	NYSE	LPL	Wed, May 4, 2005	24.05	24.69	24.05	24.56
198	NYSE	LPL	Tue, May 3, 2005	23.38	23.81	23.38	23.80
197	NYSE	LPL	Mon, May 2, 2005	23.50	23.57	23.20	23.49
196	NYSE	LPL	Fri, Apr 29, 2005	22.88	23.15	22.75	23.15
195	NYSE	LPL	Thu, Apr 28, 2005	22.57	22.73	22.45	22.45
194	NYSE	LPL	Wed, Apr 27, 2005	23.40	23.40	22.80	22.80
193	NYSE	LPL	Tue, Apr 26, 2005	23.79	23.80	23.45	23.66
192	NYSE	LPL	Mon, Apr 25, 2005	23.51	24.14	23.51	24.00
191	NYSE	LPL	Fri, Apr 22, 2005	23.35	23.35	22.72	23.00
190	NYSE	LPL	Thu, Apr 21, 2005	22.74	23.25	22.65	23.22
189	NYSE	LPL	Wed, Apr 20, 2005	22.00	22.00	21.86	21.91
188	NYSE	LPL	Tue, Apr 19, 2005	22.07	22.25	22.07	22.25
187	NYSE	LPL	Mon, Apr 18, 2005	21.37	22.01	21.11	21.82
186	NYSE	LPL	Fri, Apr 15, 2005	21.90	22.01	21.80	21.85
185	NYSE	LPL	Thu, Apr 14, 2005	21.62	22.34	21.62	21.92
184	NYSE	LPL	Wed, Apr 13, 2005	21.95	21.95	21.66	21.69
183	NYSE	LPL	Tue, Apr 12, 2005	22.00	22.08	21.66	22.05
182	NYSE	LPL	Mon, Apr 11, 2005	22.69	22.84	22.28	22.66
181	NYSE	LPL	Fri, Apr 8, 2005	23.39	23.39	22.85	22.86
180	NYSE	LPL	Thu, Apr 7, 2005	23.40	23.99	23.40	23.79
179	NYSE	LPL	Wed, Apr 6, 2005	22.90	24.14	22.90	23.78
178	NYSE	LPL	Tue, Apr 5, 2005	22.51	22.69	22.49	22.60
177	NYSE	LPL	Mon, Apr 4, 2005	22.55	22.69	22.52	22.60
176	NYSE	LPL	Fri, Apr 1, 2005	22.95	23.20	22.89	22.91
175	NYSE	LPL	Thu, Mar 31, 2005	21.55	21.80	21.51	21.55
174	NYSE	LPL	Wed, Mar 30, 2005	20.60	21.34	20.60	21.34
173	NYSE	LPL	Tue, Mar 29, 2005	20.75	20.75	20.20	20.20
172	NYSE	LPL	Mon, Mar 28, 2005	21.40	21.40	20.91	21.00
171	NYSE	LPL	Thu, Mar 24, 2005	21.46	21.68	21.29	21.35
170	NYSE	LPL	Wed, Mar 23, 2005	21.26	21.67	21.25	21.35
169	NYSE	LPL	Tue, Mar 22, 2005	20.81	21.40	20.80	21.27
168	NYSE	LPL	Mon, Mar 21, 2005	20.19	20.21	20.01	20.10
167	NYSE	LPL	Fri, Mar 18, 2005	20.40	20.47	20.21	20.29
166	NYSE	LPL	Thu, Mar 17, 2005	20.47	20.50	20.25	20.30
165	NYSE	LPL	Wed, Mar 16, 2005	20.50	20.55	20.43	20.53
164	NYSE	LPL	Tue, Mar 15, 2005	21.00	21.00	20.55	20.63
163	NYSE	LPL	Mon, Mar 14, 2005	21.35	21.41	21.20	21.40
162	NYSE	LPL	Fri, Mar 11, 2005	21.18	21.47	20.95	21.42
161	NYSE	LPL	Thu, Mar 10, 2005	19.96	20.20	19.93	20.03
160	NYSE	LPL	Wed, Mar 9, 2005	20.02	20.15	19.96	19.96
159	NYSE	LPL	Tue, Mar 8, 2005	20.00	20.00	19.62	19.68
158	NYSE	LPL	Mon, Mar 7, 2005	20.43	20.43	20.08	20.10
157	NYSE	LPL	Fri, Mar 4, 2005	20.95	21.00	20.76	20.77
156	NYSE	LPL	Thu, Mar 3, 2005	21.13	21.13	20.68	20.75
155	NYSE	LPL	Wed, Mar 2, 2005	21.60	21.60	21.01	21.10
154	NYSE	LPL	Tue, Mar 1, 2005	21.75	21.84	21.64	21.78
153	NYSE	LPL	Mon, Feb 28, 2005	21.88	21.94	21.75	21.80
152	NYSE	LPL	Fri, Feb 25, 2005	21.55	21.70	21.40	21.63
151	NYSE	LPL	Thu, Feb 24, 2005	21.15	21.30	20.93	21.20
150	NYSE	LPL	Wed, Feb 23, 2005	21.30	21.45	20.65	20.82
149	NYSE	LPL	Tue, Feb 22, 2005	21.42	21.50	21.23	21.30
148	NYSE	LPL	Fri, Feb 18, 2005	21.65	21.65	21.34	21.42
147	NYSE	LPL	Thu, Feb 17, 2005	21.85	21.85	21.50	21.55
146	NYSE	LPL	Wed, Feb 16, 2005	22.12	22.12	21.76	21.80
145	NYSE	LPL	Tue, Feb 15, 2005	21.94	22.13	21.82	21.90
144	NYSE	LPL	Mon, Feb 14, 2005	21.90	22.05	21.72	21.90
143	NYSE	LPL	Fri, Feb 11, 2005	21.19	21.20	21.12	21.15
142	NYSE	LPL	Thu, Feb 10, 2005	21.20	21.20	21.07	21.19
141	NYSE	LPL	Wed, Feb 9, 2005	21.30	21.30	21.10	21.16
140	NYSE	LPL	Tue, Feb 8, 2005	21.35	21.36	21.15	21.28
139	NYSE	LPL	Mon, Feb 7, 2005	21.35	21.35	21.05	21.15
138	NYSE	LPL	Fri, Feb 4, 2005	21.12	21.30	21.04	21.16
137	NYSE	LPL	Thu, Feb 3, 2005	21.15	21.20	20.87	21.20
136	NYSE	LPL	Wed, Feb 2, 2005	21.50	21.50	21.27	21.29
135	NYSE	LPL	Tue, Feb 1, 2005	21.60	21.65	21.40	21.60
134	NYSE	LPL	Mon, Jan 31, 2005	21.50	21.70	21.43	21.60
133	NYSE	LPL	Fri, Jan 28, 2005	20.40	21.40	20.34	21.13
132	NYSE	LPL	Thu, Jan 27, 2005	20.47	20.50	19.15	19.66
131	NYSE	LPL	Wed, Jan 26, 2005	20.59	20.63	20.36	20.47
130	NYSE	LPL	Tue, Jan 25, 2005	20.86	20.89	20.18	20.34
129	NYSE	LPL	Mon, Jan 24, 2005	21.43	21.50	20.70	20.81
128	NYSE	LPL	Fri, Jan 21, 2005	21.45	21.72	21.30	21.43
127	NYSE	LPL	Thu, Jan 20, 2005	20.86	20.86	20.60	20.68
126	NYSE	LPL	Wed, Jan 19, 2005	21.07	21.10	20.80	20.86
125	NYSE	LPL	Tue, Jan 18, 2005	21.00	21.25	20.89	21.07
124	NYSE	LPL	Fri, Jan 14, 2005	19.00	21.90	18.95	21.00
123	NYSE	LPL	Thu, Jan 13, 2005	18.18	18.33	18.10	18.20
122	NYSE	LPL	Wed, Jan 12, 2005	17.98	18.14	17.94	18.11
121	NYSE	LPL	Tue, Jan 11, 2005	17.98	18.30	17.78	17.98
120	NYSE	LPL	Mon, Jan 10, 2005	17.02	17.29	17.00	17.20
119	NYSE	LPL	Fri, Jan 7, 2005	17.05	17.05	16.75	16.85
118	NYSE	LPL	Thu, Jan 6, 2005	17.11	17.20	17.00	17.05
117	NYSE	LPL	Wed, Jan 5, 2005	17.19	17.25	17.06	17.25
116	NYSE	LPL	Tue, Jan 4, 2005	17.45	17.53	17.03	17.04
115	NYSE	LPL	Mon, Jan 3, 2005	17.98	18.00	17.67	17.68
114	NYSE	LPL	Fri, Dec 31, 2004	17.98	18.00	17.91	17.99
113	NYSE	LPL	Thu, Dec 30, 2004	18.01	18.10	17.90	17.92
112	NYSE	LPL	Wed, Dec 29, 2004	17.85	18.05	17.75	17.85
111	NYSE	LPL	Tue, Dec 28, 2004	17.20	17.30	17.12	17.22
110	NYSE	LPL	Mon, Dec 27, 2004	17.34	17.34	17.16	17.22
109	NYSE	LPL	Thu, Dec 23, 2004	18.50	18.50	17.21	17.35
108	NYSE	LPL	Wed, Dec 22, 2004	17.80	17.80	16.96	17.15
107	NYSE	LPL	Tue, Dec 21, 2004	18.19	18.19	17.45	18.08
106	NYSE	LPL	Mon, Dec 20, 2004	18.43	18.56	18.01	18.18
105	NYSE	LPL	Fri, Dec 17, 2004	17.79	17.85	17.58	17.77
104	NYSE	LPL	Thu, Dec 16, 2004	17.95	17.99	17.55	17.71
103	NYSE	LPL	Wed, Dec 15, 2004	17.55	17.73	17.48	17.50
102	NYSE	LPL	Tue, Dec 14, 2004	16.85	16.85	16.61	16.64
101	NYSE	LPL	Mon, Dec 13, 2004	16.45	16.51	16.32	16.40
100	NYSE	LPL	Fri, Dec 10, 2004	16.80	16.81	16.31	16.43
99	NYSE	LPL	Thu, Dec 9, 2004	17.05	17.05	16.81	16.94
98	NYSE	LPL	Wed, Dec 8, 2004	17.10	17.25	16.95	17.21
97	NYSE	LPL	Tue, Dec 7, 2004	16.85	17.02	16.51	16.64
96	NYSE	LPL	Mon, Dec 6, 2004	17.41	17.42	16.80	16.96
95	NYSE	LPL	Fri, Dec 3, 2004	17.80	17.80	17.63	17.66
94	NYSE	LPL	Thu, Dec 2, 2004	17.70	18.00	17.65	17.80
93	NYSE	LPL	Wed, Dec 1, 2004	17.55	17.85	17.52	17.70
92	NYSE	LPL	Tue, Nov 30, 2004	17.31	17.35	17.14	17.15
91	NYSE	LPL	Mon, Nov 29, 2004	17.30	17.40	17.15	17.35
90	NYSE	LPL	Fri, Nov 26, 2004	17.05	17.35	17.05	17.25
89	NYSE	LPL	Wed, Nov 24, 2004	16.71	16.75	16.39	16.58
88	NYSE	LPL	Tue, Nov 23, 2004	16.00	16.00	15.70	15.76
87	NYSE	LPL	Mon, Nov 22, 2004	15.85	16.00	15.80	16.00
86	NYSE	LPL	Fri, Nov 19, 2004	16.30	16.30	15.85	16.00
85	NYSE	LPL	Thu, Nov 18, 2004	16.63	16.64	16.31	16.45
84	NYSE	LPL	Wed, Nov 17, 2004	16.36	17.13	16.36	16.93
83	NYSE	LPL	Tue, Nov 16, 2004	15.70	15.70	15.48	15.50
82	NYSE	LPL	Mon, Nov 15, 2004	15.80	15.85	15.74	15.76
81	NYSE	LPL	Fri, Nov 12, 2004	15.46	15.60	15.35	15.50
80	NYSE	LPL	Thu, Nov 11, 2004	14.97	15.21	14.97	15.21
79	NYSE	LPL	Wed, Nov 10, 2004	14.93	14.99	14.77	14.78
78	NYSE	LPL	Tue, Nov 9, 2004	14.70	14.85	14.68	14.79
77	NYSE	LPL	Mon, Nov 8, 2004	14.92	14.92	14.62	14.70
76	NYSE	LPL	Fri, Nov 5, 2004	14.70	14.94	14.68	14.92
75	NYSE	LPL	Thu, Nov 4, 2004	13.95	14.14	13.73	14.04
74	NYSE	LPL	Wed, Nov 3, 2004	14.15	14.39	13.95	13.96
73	NYSE	LPL	Tue, Nov 2, 2004	13.62	13.84	13.55	13.81
72	NYSE	LPL	Mon, Nov 1, 2004	13.55	13.55	13.22	13.33
71	NYSE	LPL	Fri, Oct 29, 2004	13.63	13.70	13.48	13.55
70	NYSE	LPL	Thu, Oct 28, 2004	14.10	14.15	13.51	13.53
69	NYSE	LPL	Wed, Oct 27, 2004	13.90	14.20	13.30	14.10
68	NYSE	LPL	Tue, Oct 26, 2004	14.25	14.25	13.92	13.94
67	NYSE	LPL	Mon, Oct 25, 2004	14.72	14.72	14.60	14.65
66	NYSE	LPL	Fri, Oct 22, 2004	14.95	15.00	14.71	14.72
65	NYSE	LPL	Thu, Oct 21, 2004	14.79	14.98	14.62	14.98
64	NYSE	LPL	Wed, Oct 20, 2004	15.09	15.09	14.56	14.63
63	NYSE	LPL	Tue, Oct 19, 2004	15.05	15.35	15.00	15.09
62	NYSE	LPL	Mon, Oct 18, 2004	14.55	14.55	14.40	14.53
61	NYSE	LPL	Fri, Oct 15, 2004	14.35	14.35	14.16	14.25
60	NYSE	LPL	Thu, Oct 14, 2004	14.14	14.14	14.00	14.01
59	NYSE	LPL	Wed, Oct 13, 2004	14.35	14.44	14.03	14.14
58	NYSE	LPL	Tue, Oct 12, 2004	14.00	14.35	13.37	14.35
57	NYSE	LPL	Mon, Oct 11, 2004	15.20	15.20	14.25	14.60
56	NYSE	LPL	Fri, Oct 8, 2004	15.90	15.98	15.61	15.68
55	NYSE	LPL	Thu, Oct 7, 2004	16.10	16.13	15.90	15.97
54	NYSE	LPL	Wed, Oct 6, 2004	16.33	16.48	16.10	16.26
53	NYSE	LPL	Tue, Oct 5, 2004	16.13	16.25	16.01	16.25
52	NYSE	LPL	Mon, Oct 4, 2004	15.95	16.10	15.95	16.08
51	NYSE	LPL	Fri, Oct 1, 2004	15.32	15.90	15.32	15.89
50	NYSE	LPL	Thu, Sep 30, 2004	15.15	15.20	15.08	15.15
49	NYSE	LPL	Wed, Sep 29, 2004	15.20	15.39	15.20	15.39
48	NYSE	LPL	Tue, Sep 28, 2004	15.30	15.30	15.17	15.29
47	NYSE	LPL	Mon, Sep 27, 2004	15.28	15.35	15.17	15.30
46	NYSE	LPL	Fri, Sep 24, 2004	14.97	15.38	14.97	15.38
45	NYSE	LPL	Thu, Sep 23, 2004	14.98	14.99	14.78	14.87
44	NYSE	LPL	Wed, Sep 22, 2004	14.90	14.91	14.55	14.76
43	NYSE	LPL	Tue, Sep 21, 2004	14.90	15.14	14.85	15.12
42	NYSE	LPL	Mon, Sep 20, 2004	15.00	15.05	14.87	15.00
41	NYSE	LPL	Fri, Sep 17, 2004	15.00	15.25	14.89	15.14
40	NYSE	LPL	Thu, Sep 16, 2004	15.07	15.39	15.03	15.25
39	NYSE	LPL	Wed, Sep 15, 2004	15.22	15.22	14.95	15.02
38	NYSE	LPL	Tue, Sep 14, 2004	15.40	15.45	15.20	15.29
37	NYSE	LPL	Mon, Sep 13, 2004	15.30	15.50	15.22	15.50
36	NYSE	LPL	Fri, Sep 10, 2004	15.15	15.25	15.03	15.12
35	NYSE	LPL	Thu, Sep 9, 2004	14.35	14.51	14.32	14.50
34	NYSE	LPL	Wed, Sep 8, 2004	14.32	14.37	14.15	14.35
33	NYSE	LPL	Tue, Sep 7, 2004	14.45	14.62	14.05	14.29
32	NYSE	LPL	Fri, Sep 3, 2004	14.90	14.90	14.44	14.45
31	NYSE	LPL	Thu, Sep 2, 2004	15.03	15.10	14.86	15.02
30	NYSE	LPL	Wed, Sep 1, 2004	14.90	15.15	14.90	15.13
29	NYSE	LPL	Tue, Aug 31, 2004	14.86	14.88	14.53	14.88
28	NYSE	LPL	Mon, Aug 30, 2004	15.25	15.29	14.65	14.96
27	NYSE	LPL	Fri, Aug 27, 2004	15.85	15.90	15.72	15.83
26	NYSE	LPL	Thu, Aug 26, 2004	15.83	15.91	15.65	15.85
25	NYSE	LPL	Wed, Aug 25, 2004	15.65	15.94	15.42	15.75
24	NYSE	LPL	Tue, Aug 24, 2004	15.81	15.84	15.52	15.52
23	NYSE	LPL	Mon, Aug 23, 2004	15.68	15.75	15.31	15.67
22	NYSE	LPL	Fri, Aug 20, 2004	15.80	15.90	15.68	15.85
21	NYSE	LPL	Thu, Aug 19, 2004	15.95	16.02	15.80	15.81
20	NYSE	LPL	Wed, Aug 18, 2004	15.15	15.41	15.09	15.38
19	NYSE	LPL	Tue, Aug 17, 2004	15.03	15.07	14.87	15.00
18	NYSE	LPL	Mon, Aug 16, 2004	14.83	15.04	14.83	15.00
17	NYSE	LPL	Fri, Aug 13, 2004	14.81	14.98	14.75	14.90
16	NYSE	LPL	Thu, Aug 12, 2004	15.05	15.05	14.71	14.80
15	NYSE	LPL	Wed, Aug 11, 2004	15.03	15.07	14.80	14.85
14	NYSE	LPL	Tue, Aug 10, 2004	14.95	15.10	14.93	15.06
13	NYSE	LPL	Mon, Aug 9, 2004	14.40	14.95	14.40	14.90
12	NYSE	LPL	Fri, Aug 6, 2004	14.50	14.50	14.36	14.45
11	NYSE	LPL	Thu, Aug 5, 2004	14.45	14.65	14.41	14.56
10	NYSE	LPL	Wed, Aug 4, 2004	13.92	14.25	13.85	14.14
9	NYSE	LPL	Tue, Aug 3, 2004	13.75	14.00	13.60	13.92
8	NYSE	LPL	Mon, Aug 2, 2004	14.00	14.01	13.75	13.75
7	NYSE	LPL	Fri, Jul 30, 2004	14.50	14.50	14.05	14.10
6	NYSE	LPL	Thu, Jul 29, 2004	14.20	14.50	14.15	14.50
5	NYSE	LPL	Wed, Jul 28, 2004	14.45	14.49	14.20	14.40
4	NYSE	LPL	Tue, Jul 27, 2004	14.05	14.49	14.05	14.45
3	NYSE	LPL	Mon, Jul 26, 2004	14.50	14.66	14.01	14.09
2	NYSE	LPL	Fri, Jul 23, 2004	14.00	14.35	13.80	14.20
1	NYSE	LPL	Thu, Jul 22, 2004	14.40	14.50	13.55	14.05
#	Exchange	Symbol	Date	Open	High	Low	Close

LG Display Co, Ltd AMERICAN DEPOSITORY SHARES NYSE:LPL 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